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
2022/12/30 3,015 3,045 3,010 3,020 47,700
2022/12/29 2,998 3,015 2,967 3,015 59,200
2022/12/28 2,974 2,998 2,970 2,998 46,200
2022/12/27 2,977 2,990 2,962 2,974 46,400
2022/12/26 2,950 2,977 2,936 2,966 54,500
2022/12/23 2,941 2,941 2,912 2,927 74,400
2022/12/22 2,914 2,942 2,909 2,942 65,200
2022/12/21 2,937 2,941 2,910 2,911 90,500
2022/12/20 2,974 2,985 2,928 2,947 101,100
2022/12/19 2,975 2,994 2,963 2,963 59,500
2022/12/16 2,965 2,982 2,962 2,979 53,700
2022/12/15 2,944 2,963 2,940 2,963 33,200
2022/12/14 2,966 2,968 2,942 2,950 38,800
2022/12/13 2,948 2,966 2,945 2,952 52,300
2022/12/12 2,946 2,946 2,928 2,937 34,800
2022/12/09 2,933 2,948 2,926 2,936 43,800
2022/12/08 2,940 2,940 2,910 2,930 48,000
2022/12/07 2,900 2,939 2,891 2,936 55,700
2022/12/06 2,886 2,909 2,878 2,899 43,700
2022/12/05 2,894 2,900 2,869 2,900 56,900
2022/12/02 2,900 2,900 2,862 2,879 77,300
2022/12/01 2,940 2,957 2,910 2,914 66,000
2022/11/30 2,936 2,960 2,913 2,920 67,100
2022/11/29 2,928 2,953 2,915 2,943 62,000
2022/11/28 2,966 2,970 2,931 2,941 52,700
2022/11/25 2,945 2,969 2,941 2,958 67,100
2022/11/24 2,930 2,942 2,918 2,934 100,300
2022/11/22 2,872 2,927 2,872 2,913 152,200
2022/11/21 2,849 2,874 2,842 2,858 67,400
2022/11/18 2,822 2,841 2,818 2,837 50,900
2022/11/17 2,792 2,825 2,790 2,808 68,000
2022/11/16 2,780 2,806 2,767 2,805 49,100
2022/11/15 2,780 2,795 2,774 2,782 50,900
2022/11/14 2,839 2,839 2,783 2,785 68,100
2022/11/11 2,870 2,870 2,810 2,819 81,700
2022/11/10 2,833 2,858 2,825 2,833 56,400
2022/11/09 2,801 2,856 2,792 2,838 75,600
2022/11/08 2,808 2,840 2,795 2,825 85,300
2022/11/07 2,787 2,816 2,771 2,787 62,800
2022/11/04 2,818 2,840 2,785 2,790 190,800
2022/11/02 2,730 2,747 2,725 2,737 71,700
2022/11/01 2,737 2,749 2,724 2,747 48,300
2022/10/31 2,754 2,755 2,729 2,737 42,100
2022/10/28 2,720 2,727 2,702 2,722 83,000
2022/10/27 2,758 2,770 2,726 2,728 54,200
2022/10/26 2,800 2,802 2,755 2,762 94,900
2022/10/25 2,787 2,806 2,785 2,794 30,000
2022/10/24 2,797 2,797 2,771 2,775 36,100
2022/10/21 2,817 2,818 2,774 2,779 55,200
2022/10/20 2,828 2,842 2,820 2,828 59,100
2022/10/19 2,821 2,830 2,793 2,800 63,900
2022/10/18 2,797 2,830 2,791 2,830 139,000
2022/10/17 2,780 2,803 2,774 2,784 39,800
2022/10/14 2,799 2,802 2,770 2,791 60,000
2022/10/13 2,753 2,768 2,745 2,753 65,300
2022/10/12 2,782 2,793 2,760 2,777 48,200
2022/10/11 2,794 2,817 2,787 2,794 118,600
2022/10/07 2,754 2,795 2,741 2,785 77,400
2022/10/06 2,764 2,812 2,758 2,758 116,400
2022/10/05 2,747 2,766 2,731 2,766 112,200
2022/10/04 2,714 2,747 2,714 2,734 78,500
2022/10/03 2,665 2,675 2,612 2,665 71,300
2022/09/30 2,686 2,709 2,663 2,676 73,000
2022/09/29 2,690 2,707 2,674 2,700 87,300
2022/09/28 2,686 2,687 2,634 2,654 127,900
2022/09/27 2,695 2,700 2,674 2,687 82,900
2022/09/26 2,710 2,717 2,664 2,676 166,400
2022/09/22 2,727 2,741 2,720 2,727 75,600
2022/09/21 2,734 2,759 2,727 2,731 114,400
2022/09/20 2,750 2,767 2,721 2,729 93,500
2022/09/16 2,790 2,809 2,736 2,737 541,400
2022/09/15 2,820 2,830 2,783 2,801 89,500
2022/09/14 2,827 2,829 2,805 2,810 102,600
2022/09/13 2,849 2,856 2,835 2,850 63,400
2022/09/12 2,843 2,858 2,833 2,841 57,900
2022/09/09 2,813 2,846 2,812 2,832 70,800
2022/09/08 2,839 2,846 2,829 2,840 70,500
2022/09/07 2,837 2,839 2,805 2,817 58,400
2022/09/06 2,841 2,843 2,825 2,826 56,500
2022/09/05 2,812 2,840 2,800 2,820 61,500
2022/09/02 2,810 2,812 2,793 2,811 59,500
2022/09/01 2,809 2,828 2,793 2,798 69,100
2022/08/31 2,818 2,838 2,807 2,823 45,900
2022/08/30 2,850 2,877 2,831 2,835 95,200
2022/08/29 2,800 2,844 2,799 2,842 118,300
2022/08/26 2,835 2,846 2,798 2,828 91,400
2022/08/25 2,870 2,879 2,823 2,823 104,600
2022/08/24 2,915 2,922 2,850 2,857 232,200
2022/08/23 2,834 2,923 2,810 2,906 317,400
2022/08/22 2,690 2,825 2,680 2,812 516,300
2022/08/19 2,675 2,686 2,663 2,680 79,400
2022/08/18 2,660 2,690 2,659 2,683 122,300
2022/08/17 2,672 2,678 2,659 2,673 49,000
2022/08/16 2,670 2,679 2,657 2,670 60,300
2022/08/15 2,680 2,680 2,663 2,675 76,900
2022/08/12 2,699 2,699 2,673 2,691 140,800
2022/08/10 2,700 2,718 2,659 2,684 370,100
2022/08/09 2,628 2,630 2,573 2,573 132,400
2022/08/08 2,626 2,641 2,617 2,619 81,000
2022/08/05 2,618 2,648 2,615 2,632 109,500
2022/08/04 2,635 2,635 2,611 2,627 112,100
2022/08/03 2,649 2,659 2,635 2,648 91,300
2022/08/02 2,670 2,675 2,647 2,669 78,900
2022/08/01 2,670 2,679 2,658 2,678 77,600
2022/07/29 2,650 2,688 2,650 2,671 81,900
2022/07/28 2,680 2,680 2,635 2,676 161,200
2022/07/28 1 -> 2.00 分割
2022/07/27 5,410 5,410 5,340 5,360 77,100
2022/07/26 5,400 5,460 5,390 5,440 51,200
2022/07/25 5,430 5,450 5,400 5,420 59,100
2022/07/22 5,390 5,420 5,370 5,380 42,700
2022/07/21 5,370 5,400 5,350 5,400 24,100
2022/07/20 5,400 5,400 5,360 5,370 56,400
2022/07/19 5,370 5,390 5,350 5,360 39,300
2022/07/15 5,370 5,380 5,300 5,360 30,300
2022/07/14 5,370 5,410 5,350 5,380 28,700
2022/07/13 5,370 5,400 5,340 5,400 23,600
2022/07/12 5,380 5,380 5,330 5,370 35,600
2022/07/11 5,370 5,390 5,350 5,390 32,100
2022/07/08 5,350 5,400 5,320 5,340 60,400
2022/07/07 5,350 5,370 5,310 5,330 24,100
2022/07/06 5,300 5,370 5,290 5,360 32,400
2022/07/05 5,360 5,370 5,330 5,350 14,600
2022/07/04 5,350 5,380 5,320 5,350 16,000
2022/07/01 5,390 5,390 5,320 5,340 27,300
2022/06/30 5,380 5,410 5,340 5,360 23,400
2022/06/29 5,380 5,440 5,360 5,400 43,400
2022/06/28 5,340 5,380 5,320 5,380 30,600
2022/06/27 5,350 5,350 5,310 5,310 12,800
2022/06/24 5,270 5,300 5,240 5,300 16,500
2022/06/23 5,220 5,270 5,220 5,270 21,400
2022/06/22 5,270 5,270 5,240 5,250 14,500
2022/06/21 5,200 5,230 5,200 5,220 15,800
2022/06/20 5,300 5,300 5,150 5,180 28,600
2022/06/17 5,200 5,280 5,160 5,280 29,700
2022/06/16 5,300 5,340 5,250 5,250 20,000
2022/06/15 5,340 5,350 5,270 5,280 22,400
2022/06/14 5,310 5,340 5,270 5,330 33,900
2022/06/13 5,360 5,370 5,330 5,350 23,200
2022/06/10 5,370 5,410 5,370 5,380 22,200
2022/06/09 5,460 5,460 5,420 5,430 37,400
2022/06/08 5,380 5,450 5,370 5,420 62,400
2022/06/07 5,380 5,380 5,330 5,370 28,200
2022/06/06 5,290 5,380 5,290 5,350 50,800
2022/06/03 5,280 5,290 5,260 5,280 14,900
2022/06/02 5,270 5,270 5,230 5,250 23,200
2022/06/01 5,200 5,270 5,200 5,270 27,400
2022/05/31 5,250 5,270 5,220 5,240 18,700
2022/05/30 5,320 5,320 5,160 5,260 78,700
2022/05/27 5,270 5,290 5,260 5,280 23,000
2022/05/26 5,250 5,290 5,240 5,260 35,000
2022/05/25 5,210 5,260 5,210 5,230 24,500
2022/05/24 5,250 5,270 5,230 5,230 31,100
2022/05/23 5,190 5,290 5,190 5,290 62,900
2022/05/20 5,240 5,250 5,170 5,190 60,000
2022/05/19 5,180 5,260 5,130 5,240 68,700
2022/05/18 5,280 5,430 5,210 5,250 172,100
2022/05/17 5,270 5,270 5,130 5,230 70,400
2022/05/16 5,200 5,310 5,050 5,260 238,700
2022/05/13 4,980 5,030 4,950 5,030 36,900
2022/05/12 5,000 5,020 4,975 4,980 39,300
2022/05/11 5,070 5,070 5,000 5,000 33,000
2022/05/10 5,060 5,090 5,020 5,070 22,600
2022/05/09 5,110 5,140 5,060 5,060 24,300
2022/05/06 5,060 5,120 5,050 5,120 21,100
2022/05/02 5,100 5,110 5,060 5,080 23,700
2022/04/28 5,080 5,110 5,040 5,090 33,500
2022/04/27 5,020 5,070 5,020 5,060 58,700
2022/04/26 5,080 5,110 5,030 5,090 36,500
2022/04/25 5,140 5,160 5,040 5,060 85,300
2022/04/22 5,230 5,240 5,170 5,210 47,800
2022/04/21 5,200 5,250 5,200 5,220 33,300
2022/04/20 5,200 5,230 5,190 5,200 34,800
2022/04/19 5,200 5,230 5,160 5,200 41,700
2022/04/18 5,130 5,200 5,120 5,200 26,700
2022/04/15 5,120 5,180 5,110 5,170 44,600
2022/04/14 5,090 5,150 5,070 5,110 47,200
2022/04/13 5,090 5,110 5,040 5,080 45,900
2022/04/12 5,090 5,120 5,050 5,100 47,500
2022/04/11 5,070 5,090 5,010 5,090 57,600
2022/04/08 5,050 5,060 5,020 5,050 42,800
2022/04/07 5,050 5,060 5,000 5,040 40,600
2022/04/06 5,090 5,120 5,060 5,080 34,500
2022/04/05 5,180 5,220 5,070 5,090 79,300
2022/04/04 5,110 5,270 5,110 5,210 111,400
2022/04/01 4,990 5,110 4,965 5,080 88,700
2022/03/31 4,865 5,080 4,865 4,990 173,300
2022/03/30 4,900 4,980 4,870 4,930 229,700
2022/03/29 5,380 5,390 5,320 5,350 185,000
2022/03/28 5,460 5,480 5,410 5,440 86,700
2022/03/25 5,580 5,600 5,420 5,430 170,000
2022/03/24 5,600 5,630 5,570 5,610 56,400
2022/03/23 5,570 5,650 5,550 5,640 100,000
2022/03/22 5,560 5,590 5,540 5,570 68,400
2022/03/18 5,530 5,570 5,510 5,550 54,800
2022/03/17 5,580 5,580 5,460 5,550 80,800
2022/03/16 5,570 5,590 5,540 5,560 47,700
2022/03/15 5,550 5,570 5,510 5,530 53,200
2022/03/14 5,480 5,560 5,480 5,540 59,000
2022/03/11 5,430 5,500 5,430 5,480 47,100
2022/03/10 5,400 5,460 5,390 5,460 41,000
2022/03/09 5,320 5,390 5,300 5,320 40,300
2022/03/08 5,360 5,400 5,280 5,290 85,800
2022/03/07 5,420 5,430 5,360 5,380 60,500
2022/03/04 5,450 5,470 5,380 5,440 65,600
2022/03/03 5,430 5,480 5,430 5,460 41,800
2022/03/02 5,400 5,440 5,390 5,420 40,600
2022/03/01 5,420 5,510 5,420 5,460 101,500
2022/02/28 5,340 5,390 5,320 5,390 50,000
2022/02/25 5,330 5,350 5,290 5,300 42,200
2022/02/24 5,300 5,370 5,280 5,330 54,600
2022/02/22 5,300 5,340 5,300 5,320 30,200
2022/02/21 5,320 5,350 5,300 5,320 48,600
2022/02/18 5,320 5,380 5,310 5,360 31,800
2022/02/17 5,390 5,390 5,340 5,370 20,100
2022/02/16 5,400 5,410 5,360 5,360 30,300
2022/02/15 5,430 5,440 5,300 5,330 59,600
2022/02/14 5,310 5,430 5,310 5,410 50,100
2022/02/10 5,370 5,400 5,300 5,400 104,700
2022/02/09 5,400 5,460 5,400 5,440 51,700
2022/02/08 5,420 5,440 5,390 5,410 42,900
2022/02/07 5,400 5,430 5,370 5,410 31,400
2022/02/04 5,410 5,430 5,400 5,430 17,300
2022/02/03 5,430 5,440 5,400 5,410 29,700
2022/02/02 5,380 5,470 5,380 5,430 32,300
2022/02/01 5,410 5,460 5,370 5,370 37,600
2022/01/31 5,350 5,420 5,320 5,410 33,900
2022/01/28 5,280 5,330 5,270 5,320 39,400
2022/01/27 5,300 5,310 5,210 5,240 127,800
2022/01/26 5,360 5,360 5,310 5,320 24,900
2022/01/25 5,360 5,360 5,270 5,330 67,400
2022/01/24 5,330 5,380 5,270 5,360 74,400
2022/01/21 5,290 5,400 5,270 5,400 66,100
2022/01/20 5,450 5,470 5,320 5,380 86,600
2022/01/19 5,400 5,500 5,400 5,440 56,500
2022/01/18 5,530 5,540 5,430 5,450 68,000
2022/01/17 5,590 5,610 5,500 5,520 103,000
2022/01/14 5,550 5,590 5,510 5,590 54,200
2022/01/13 5,550 5,570 5,500 5,520 45,700
2022/01/12 5,540 5,560 5,500 5,560 59,000
2022/01/11 5,500 5,540 5,470 5,540 44,200
2022/01/07 5,500 5,500 5,450 5,470 34,500
2022/01/06 5,480 5,530 5,440 5,480 84,300
2022/01/05 5,500 5,550 5,480 5,530 50,600
2022/01/04 5,490 5,520 5,440 5,480 72,200

このページの先頭へ