日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

淺沼組(1852)の株価時系列情報

淺沼組(1852)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 4,120 4,135 3,905 3,980 958,600
2024/03/27 4,355 4,400 4,345 4,375 425,200
2024/03/26 4,350 4,375 4,330 4,360 177,300
2024/03/25 4,330 4,365 4,295 4,360 164,900
2024/03/22 4,370 4,395 4,285 4,320 265,800
2024/03/21 4,305 4,340 4,295 4,335 167,700
2024/03/19 4,260 4,285 4,220 4,285 178,200
2024/03/18 4,285 4,310 4,260 4,265 132,500
2024/03/15 4,255 4,285 4,250 4,270 66,400
2024/03/14 4,255 4,280 4,230 4,280 77,500
2024/03/13 4,340 4,365 4,265 4,280 99,000
2024/03/12 4,245 4,335 4,185 4,325 151,700
2024/03/11 4,345 4,355 4,240 4,270 175,400
2024/03/08 4,300 4,380 4,300 4,375 124,900
2024/03/07 4,385 4,390 4,320 4,335 112,900
2024/03/06 4,335 4,385 4,300 4,370 87,800
2024/03/05 4,290 4,355 4,285 4,335 88,200
2024/03/04 4,350 4,375 4,290 4,290 143,300
2024/03/01 4,375 4,385 4,340 4,345 135,800
2024/02/29 4,400 4,405 4,345 4,395 170,900
2024/02/28 4,320 4,430 4,315 4,360 253,500
2024/02/27 4,235 4,300 4,225 4,285 121,200
2024/02/26 4,220 4,235 4,200 4,230 79,000
2024/02/22 4,190 4,210 4,170 4,210 75,400
2024/02/21 4,170 4,190 4,140 4,165 68,900
2024/02/20 4,170 4,190 4,140 4,165 90,400
2024/02/19 4,045 4,155 4,045 4,150 82,900
2024/02/16 4,055 4,095 4,040 4,070 104,100
2024/02/15 4,085 4,095 4,025 4,040 98,500
2024/02/14 4,105 4,110 4,045 4,060 125,200
2024/02/13 4,110 4,150 4,080 4,120 146,000
2024/02/09 4,185 4,265 4,110 4,115 239,600
2024/02/08 4,285 4,290 4,235 4,245 127,500
2024/02/07 4,270 4,305 4,260 4,285 103,700
2024/02/06 4,300 4,355 4,300 4,305 85,100
2024/02/05 4,360 4,360 4,300 4,315 118,500
2024/02/02 4,395 4,395 4,330 4,350 117,600
2024/02/01 4,440 4,440 4,370 4,390 187,200
2024/01/31 4,375 4,440 4,370 4,425 105,800
2024/01/30 4,375 4,385 4,330 4,375 106,000
2024/01/29 4,290 4,355 4,290 4,350 114,900
2024/01/26 4,225 4,300 4,215 4,265 171,500
2024/01/25 4,195 4,225 4,185 4,215 71,600
2024/01/24 4,205 4,210 4,165 4,180 100,700
2024/01/23 4,205 4,235 4,200 4,220 97,300
2024/01/22 4,175 4,205 4,160 4,195 75,600
2024/01/19 4,195 4,220 4,150 4,160 83,800
2024/01/18 4,190 4,230 4,180 4,185 87,100
2024/01/17 4,190 4,250 4,180 4,190 144,900
2024/01/16 4,190 4,190 4,135 4,160 123,800
2024/01/15 4,120 4,190 4,120 4,175 94,200
2024/01/12 4,135 4,160 4,090 4,120 130,500
2024/01/11 4,085 4,145 4,085 4,105 136,000
2024/01/10 4,050 4,075 4,030 4,055 108,800
2024/01/09 4,080 4,090 4,030 4,040 165,700
2024/01/05 3,995 4,070 3,945 4,070 209,300
2024/01/04 3,915 3,960 3,895 3,945 155,900
2023/12/29 3,840 3,870 3,825 3,860 155,300
2023/12/28 3,725 3,830 3,710 3,825 156,800
2023/12/27 3,645 3,695 3,640 3,695 95,000
2023/12/26 3,615 3,635 3,610 3,635 38,100
2023/12/25 3,655 3,660 3,610 3,610 44,300
2023/12/22 3,645 3,655 3,625 3,635 58,800
2023/12/21 3,620 3,635 3,600 3,625 50,900
2023/12/20 3,645 3,650 3,625 3,625 55,500
2023/12/19 3,610 3,640 3,595 3,620 64,000
2023/12/18 3,590 3,610 3,550 3,605 98,100
2023/12/15 3,615 3,645 3,610 3,615 69,900
2023/12/14 3,670 3,670 3,610 3,620 84,400
2023/12/13 3,680 3,690 3,635 3,655 69,700
2023/12/12 3,705 3,710 3,680 3,680 59,800
2023/12/11 3,685 3,705 3,655 3,700 82,600
2023/12/08 3,710 3,725 3,635 3,645 153,500
2023/12/07 3,730 3,735 3,710 3,730 52,600
2023/12/06 3,670 3,740 3,670 3,735 122,400
2023/12/05 3,700 3,710 3,670 3,670 75,800
2023/12/04 3,710 3,715 3,685 3,700 62,000
2023/12/01 3,690 3,715 3,690 3,695 49,900
2023/11/30 3,680 3,695 3,655 3,695 42,300
2023/11/29 3,715 3,720 3,690 3,690 57,900
2023/11/28 3,690 3,720 3,690 3,710 57,700
2023/11/27 3,715 3,730 3,695 3,700 91,000
2023/11/24 3,695 3,705 3,670 3,705 65,900
2023/11/22 3,640 3,675 3,635 3,670 39,000
2023/11/21 3,655 3,665 3,620 3,640 55,300
2023/11/20 3,710 3,710 3,650 3,650 76,800
2023/11/17 3,665 3,715 3,660 3,705 96,600
2023/11/16 3,680 3,680 3,640 3,650 58,800
2023/11/15 3,715 3,730 3,660 3,675 84,900
2023/11/14 3,700 3,750 3,700 3,710 100,900
2023/11/13 3,680 3,700 3,655 3,695 116,700
2023/11/10 3,570 3,650 3,570 3,650 118,600
2023/11/09 3,585 3,585 3,545 3,560 63,700
2023/11/08 3,585 3,585 3,500 3,525 85,800
2023/11/07 3,590 3,620 3,565 3,565 91,900
2023/11/06 3,590 3,590 3,555 3,575 68,700
2023/11/02 3,580 3,580 3,545 3,555 58,200
2023/11/01 3,575 3,590 3,555 3,560 41,400
2023/10/31 3,530 3,550 3,505 3,550 64,100
2023/10/30 3,560 3,560 3,495 3,505 170,800
2023/10/27 3,525 3,570 3,525 3,570 59,500
2023/10/26 3,525 3,560 3,495 3,510 52,800
2023/10/25 3,550 3,565 3,510 3,515 43,000
2023/10/24 3,535 3,545 3,460 3,525 87,700
2023/10/23 3,575 3,575 3,525 3,525 48,900
2023/10/20 3,570 3,590 3,555 3,585 36,300
2023/10/19 3,580 3,605 3,570 3,575 50,300
2023/10/18 3,570 3,595 3,560 3,595 42,300
2023/10/17 3,585 3,590 3,555 3,570 38,900
2023/10/16 3,575 3,600 3,530 3,560 64,500
2023/10/13 3,595 3,615 3,575 3,585 48,700
2023/10/12 3,605 3,615 3,580 3,610 65,900
2023/10/11 3,605 3,610 3,575 3,605 58,700
2023/10/10 3,590 3,615 3,580 3,600 63,700
2023/10/06 3,560 3,600 3,555 3,565 49,800
2023/10/05 3,470 3,555 3,465 3,540 81,400
2023/10/04 3,455 3,525 3,435 3,445 134,000
2023/10/03 3,620 3,620 3,545 3,545 96,500
2023/10/02 3,620 3,670 3,615 3,635 95,400
2023/09/29 3,710 3,710 3,585 3,590 117,800
2023/09/28 3,690 3,720 3,685 3,695 116,500
2023/09/27 3,690 3,700 3,650 3,700 91,200
2023/09/26 3,710 3,720 3,685 3,685 90,800
2023/09/25 3,695 3,715 3,670 3,710 68,900
2023/09/22 3,695 3,695 3,655 3,675 109,100
2023/09/21 3,705 3,740 3,690 3,705 106,000
2023/09/20 3,720 3,725 3,695 3,705 77,200
2023/09/19 3,680 3,715 3,665 3,705 87,700
2023/09/15 3,675 3,685 3,660 3,670 72,100
2023/09/14 3,630 3,665 3,625 3,660 72,600
2023/09/13 3,655 3,660 3,620 3,630 71,300
2023/09/12 3,670 3,690 3,640 3,655 52,200
2023/09/11 3,670 3,680 3,640 3,665 44,100
2023/09/08 3,660 3,675 3,645 3,660 56,600
2023/09/07 3,650 3,680 3,640 3,665 48,700
2023/09/06 3,690 3,690 3,655 3,660 56,800
2023/09/05 3,680 3,685 3,640 3,685 68,000
2023/09/04 3,655 3,665 3,630 3,665 73,800
2023/09/01 3,570 3,620 3,565 3,620 61,600
2023/08/31 3,550 3,580 3,545 3,570 50,100
2023/08/30 3,540 3,570 3,535 3,545 60,500
2023/08/29 3,510 3,540 3,510 3,535 42,000
2023/08/28 3,485 3,505 3,470 3,505 57,900
2023/08/25 3,450 3,480 3,435 3,480 39,100
2023/08/24 3,450 3,480 3,445 3,460 46,000
2023/08/23 3,425 3,460 3,425 3,460 39,100
2023/08/22 3,450 3,450 3,425 3,430 31,100
2023/08/21 3,430 3,455 3,430 3,430 35,000
2023/08/18 3,450 3,460 3,420 3,440 43,900
2023/08/17 3,450 3,455 3,410 3,455 47,500
2023/08/16 3,405 3,465 3,395 3,450 54,900
2023/08/15 3,420 3,430 3,400 3,425 37,700
2023/08/14 3,455 3,460 3,395 3,405 64,900
2023/08/10 3,400 3,435 3,375 3,430 68,800
2023/08/09 3,390 3,395 3,300 3,380 219,300
2023/08/08 3,490 3,505 3,475 3,490 49,700
2023/08/07 3,485 3,505 3,470 3,470 53,700
2023/08/04 3,465 3,490 3,460 3,490 47,700
2023/08/03 3,490 3,495 3,455 3,480 83,300
2023/08/02 3,485 3,515 3,475 3,505 62,000
2023/08/01 3,500 3,505 3,490 3,490 51,700
2023/07/31 3,495 3,515 3,480 3,490 73,300
2023/07/28 3,450 3,475 3,425 3,470 65,000
2023/07/27 3,435 3,455 3,415 3,455 36,200
2023/07/26 3,420 3,445 3,385 3,430 76,600
2023/07/25 3,450 3,480 3,435 3,470 70,700
2023/07/24 3,400 3,425 3,395 3,425 52,200
2023/07/21 3,395 3,400 3,380 3,385 37,600
2023/07/20 3,395 3,415 3,385 3,385 105,800
2023/07/19 3,355 3,375 3,345 3,375 64,600
2023/07/18 3,315 3,340 3,310 3,330 46,000
2023/07/14 3,295 3,305 3,265 3,300 46,500
2023/07/13 3,305 3,305 3,260 3,290 59,400
2023/07/12 3,330 3,330 3,300 3,310 57,900
2023/07/11 3,335 3,350 3,305 3,310 39,200
2023/07/10 3,315 3,345 3,310 3,325 54,000
2023/07/07 3,325 3,330 3,280 3,305 89,200
2023/07/06 3,335 3,370 3,325 3,335 117,100
2023/07/05 3,300 3,335 3,280 3,335 90,900
2023/07/04 3,310 3,320 3,300 3,305 60,700
2023/07/03 3,285 3,325 3,280 3,325 80,000
2023/06/30 3,265 3,280 3,250 3,260 60,400
2023/06/29 3,290 3,315 3,270 3,280 89,100
2023/06/28 3,245 3,275 3,240 3,275 91,500
2023/06/27 3,200 3,230 3,200 3,220 83,800
2023/06/26 3,190 3,235 3,170 3,200 108,900
2023/06/23 3,205 3,235 3,170 3,180 98,200
2023/06/22 3,205 3,215 3,190 3,205 50,300
2023/06/21 3,180 3,210 3,180 3,200 28,600
2023/06/20 3,190 3,200 3,170 3,175 37,800
2023/06/19 3,200 3,215 3,175 3,200 67,700
2023/06/16 3,215 3,220 3,190 3,205 83,300
2023/06/15 3,190 3,235 3,180 3,215 80,300
2023/06/14 3,185 3,195 3,180 3,190 43,000
2023/06/13 3,195 3,210 3,175 3,185 74,300
2023/06/12 3,185 3,200 3,180 3,190 46,200
2023/06/09 3,170 3,195 3,170 3,190 55,700
2023/06/08 3,180 3,195 3,160 3,165 49,700
2023/06/07 3,175 3,200 3,160 3,170 66,200
2023/06/06 3,150 3,170 3,140 3,165 42,800

このページの先頭へ