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

植木組(1867)の株価時系列情報

植木組(1867)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 1,650 1,661 1,631 1,650 13,700
2024/03/27 1,697 1,697 1,662 1,666 27,400
2024/03/26 1,709 1,709 1,687 1,690 8,100
2024/03/25 1,717 1,726 1,706 1,725 10,400
2024/03/22 1,727 1,728 1,692 1,710 14,500
2024/03/21 1,714 1,728 1,703 1,727 12,000
2024/03/19 1,696 1,713 1,687 1,713 10,200
2024/03/18 1,702 1,707 1,686 1,697 10,000
2024/03/15 1,701 1,706 1,681 1,695 11,600
2024/03/14 1,701 1,713 1,700 1,701 3,800
2024/03/13 1,736 1,736 1,698 1,701 4,400
2024/03/12 1,716 1,733 1,681 1,733 8,200
2024/03/11 1,748 1,765 1,689 1,710 14,600
2024/03/08 1,713 1,765 1,713 1,753 12,200
2024/03/07 1,761 1,780 1,733 1,745 10,900
2024/03/06 1,726 1,761 1,720 1,757 12,600
2024/03/05 1,687 1,743 1,685 1,726 11,000
2024/03/04 1,735 1,735 1,691 1,695 13,800
2024/03/01 1,738 1,753 1,716 1,736 9,300
2024/02/29 1,721 1,746 1,705 1,735 7,800
2024/02/28 1,743 1,758 1,724 1,724 7,100
2024/02/27 1,743 1,775 1,731 1,731 6,800
2024/02/26 1,771 1,775 1,750 1,757 13,600
2024/02/22 1,794 1,798 1,759 1,775 5,100
2024/02/21 1,823 1,824 1,786 1,794 7,600
2024/02/20 1,798 1,822 1,792 1,817 15,800
2024/02/19 1,734 1,798 1,730 1,798 18,000
2024/02/16 1,734 1,747 1,724 1,734 5,200
2024/02/15 1,714 1,747 1,702 1,734 15,800
2024/02/14 1,747 1,758 1,709 1,715 35,000
2024/02/13 1,779 1,802 1,771 1,776 19,800
2024/02/09 1,800 1,824 1,766 1,766 20,900
2024/02/08 1,764 1,817 1,722 1,809 56,000
2024/02/07 1,738 1,779 1,731 1,757 22,600
2024/02/06 1,730 1,758 1,727 1,738 18,300
2024/02/05 1,731 1,750 1,710 1,743 28,400
2024/02/02 1,678 1,722 1,678 1,715 34,300
2024/02/01 1,687 1,717 1,670 1,683 67,500
2024/01/31 1,607 1,629 1,593 1,629 14,500
2024/01/30 1,627 1,627 1,588 1,595 63,300
2024/01/29 1,586 1,624 1,586 1,616 26,900
2024/01/26 1,559 1,606 1,552 1,581 46,200
2024/01/25 1,555 1,567 1,555 1,559 8,600
2024/01/24 1,556 1,562 1,552 1,554 15,100
2024/01/23 1,569 1,569 1,555 1,555 16,100
2024/01/22 1,554 1,571 1,553 1,563 16,900
2024/01/19 1,555 1,557 1,542 1,554 21,100
2024/01/18 1,558 1,562 1,556 1,556 11,000
2024/01/17 1,566 1,573 1,558 1,562 18,000
2024/01/16 1,567 1,572 1,558 1,564 22,300
2024/01/15 1,564 1,587 1,564 1,565 21,700
2024/01/12 1,604 1,604 1,557 1,563 38,000
2024/01/11 1,618 1,620 1,601 1,607 16,700
2024/01/10 1,629 1,630 1,607 1,612 31,200
2024/01/09 1,640 1,645 1,611 1,629 26,500
2024/01/05 1,649 1,650 1,563 1,623 76,900
2024/01/04 1,774 1,774 1,612 1,619 361,700
2023/12/29 1,467 1,484 1,467 1,474 5,600
2023/12/28 1,471 1,481 1,465 1,465 6,300
2023/12/27 1,459 1,470 1,449 1,470 11,900
2023/12/26 1,432 1,457 1,432 1,451 11,200
2023/12/25 1,457 1,461 1,446 1,449 17,800
2023/12/22 1,460 1,460 1,451 1,457 2,700
2023/12/21 1,451 1,457 1,449 1,455 2,000
2023/12/20 1,460 1,460 1,448 1,460 3,500
2023/12/19 1,446 1,460 1,445 1,460 2,500
2023/12/18 1,455 1,455 1,441 1,450 3,300
2023/12/15 1,458 1,458 1,449 1,449 3,200
2023/12/14 1,453 1,453 1,426 1,449 7,000
2023/12/13 1,460 1,469 1,455 1,457 3,000
2023/12/12 1,465 1,470 1,456 1,460 5,000
2023/12/11 1,456 1,461 1,450 1,461 2,900
2023/12/08 1,459 1,462 1,446 1,447 7,800
2023/12/07 1,462 1,468 1,456 1,456 3,000
2023/12/06 1,459 1,470 1,459 1,463 3,200
2023/12/05 1,456 1,473 1,456 1,459 5,700
2023/12/04 1,457 1,457 1,455 1,456 1,000
2023/12/01 1,463 1,464 1,453 1,457 2,100
2023/11/30 1,452 1,464 1,450 1,456 2,500
2023/11/29 1,463 1,465 1,452 1,452 3,000
2023/11/28 1,459 1,471 1,453 1,468 4,400
2023/11/27 1,446 1,456 1,440 1,451 7,300
2023/11/24 1,438 1,447 1,434 1,446 2,600
2023/11/22 1,440 1,456 1,440 1,446 1,200
2023/11/21 1,425 1,445 1,425 1,433 4,500
2023/11/20 1,440 1,459 1,430 1,430 5,300
2023/11/17 1,420 1,452 1,420 1,447 3,400
2023/11/16 1,430 1,436 1,422 1,426 3,200
2023/11/15 1,449 1,449 1,427 1,427 2,300
2023/11/14 1,432 1,447 1,428 1,436 4,600
2023/11/13 1,433 1,433 1,401 1,428 13,800
2023/11/10 1,413 1,434 1,413 1,433 6,000
2023/11/09 1,396 1,430 1,396 1,409 6,000
2023/11/08 1,406 1,409 1,382 1,395 10,000
2023/11/07 1,418 1,420 1,404 1,406 5,600
2023/11/06 1,440 1,441 1,413 1,419 11,700
2023/11/02 1,442 1,443 1,402 1,428 11,100
2023/11/01 1,450 1,468 1,436 1,453 14,200
2023/10/31 1,398 1,440 1,398 1,440 17,200
2023/10/30 1,432 1,432 1,383 1,385 51,800
2023/10/27 1,410 1,441 1,410 1,436 7,200
2023/10/26 1,420 1,434 1,409 1,413 9,600
2023/10/25 1,421 1,437 1,421 1,424 7,600
2023/10/24 1,415 1,423 1,386 1,421 14,400
2023/10/23 1,414 1,439 1,413 1,421 8,500
2023/10/20 1,405 1,420 1,402 1,416 6,400
2023/10/19 1,430 1,430 1,406 1,419 9,300
2023/10/18 1,432 1,433 1,409 1,432 8,000
2023/10/17 1,407 1,423 1,395 1,420 11,700
2023/10/16 1,421 1,427 1,401 1,404 9,300
2023/10/13 1,442 1,450 1,411 1,421 10,900
2023/10/12 1,482 1,496 1,441 1,442 7,800
2023/10/11 1,508 1,508 1,449 1,476 19,900
2023/10/10 1,532 1,532 1,505 1,515 12,200
2023/10/06 1,502 1,555 1,502 1,528 10,500
2023/10/05 1,437 1,507 1,437 1,496 13,800
2023/10/04 1,405 1,458 1,405 1,436 21,000
2023/10/03 1,478 1,478 1,438 1,444 10,200
2023/10/02 1,506 1,533 1,480 1,481 18,000
2023/09/29 1,559 1,559 1,495 1,506 9,900
2023/09/28 1,562 1,586 1,555 1,559 20,100
2023/09/27 1,569 1,579 1,551 1,574 45,800
2023/09/26 1,550 1,569 1,550 1,569 15,100
2023/09/25 1,542 1,560 1,542 1,549 10,700
2023/09/22 1,542 1,553 1,520 1,542 11,100
2023/09/21 1,560 1,570 1,535 1,541 18,100
2023/09/20 1,578 1,583 1,520 1,574 37,200
2023/09/19 1,568 1,583 1,568 1,580 13,900
2023/09/15 1,565 1,600 1,557 1,567 22,000
2023/09/14 1,551 1,568 1,551 1,554 8,600
2023/09/13 1,546 1,553 1,535 1,551 7,400
2023/09/12 1,558 1,572 1,540 1,540 9,400
2023/09/11 1,544 1,562 1,534 1,558 17,900
2023/09/08 1,520 1,541 1,520 1,529 12,100
2023/09/07 1,523 1,542 1,519 1,538 10,200
2023/09/06 1,534 1,534 1,521 1,523 5,700
2023/09/05 1,533 1,534 1,511 1,534 9,600
2023/09/04 1,529 1,534 1,517 1,524 5,100
2023/09/01 1,515 1,525 1,514 1,515 4,600
2023/08/31 1,514 1,516 1,506 1,512 4,300
2023/08/30 1,534 1,543 1,514 1,514 9,600
2023/08/29 1,519 1,538 1,518 1,534 15,200
2023/08/28 1,512 1,546 1,504 1,520 14,000
2023/08/25 1,484 1,512 1,481 1,512 12,000
2023/08/24 1,493 1,501 1,484 1,484 6,600
2023/08/23 1,490 1,496 1,479 1,482 6,200
2023/08/22 1,495 1,500 1,472 1,500 6,200
2023/08/21 1,449 1,502 1,449 1,501 19,500
2023/08/18 1,476 1,492 1,460 1,460 11,700
2023/08/17 1,500 1,502 1,470 1,479 33,200
2023/08/16 1,474 1,500 1,463 1,492 17,200
2023/08/15 1,426 1,481 1,426 1,471 17,000
2023/08/14 1,434 1,439 1,423 1,436 8,200
2023/08/10 1,401 1,434 1,385 1,434 16,500
2023/08/09 1,393 1,398 1,382 1,394 6,200
2023/08/08 1,404 1,410 1,394 1,396 4,700
2023/08/07 1,396 1,414 1,394 1,404 3,700
2023/08/04 1,388 1,401 1,388 1,396 6,900
2023/08/03 1,395 1,400 1,391 1,391 6,400
2023/08/02 1,415 1,422 1,400 1,400 5,700
2023/08/01 1,410 1,428 1,410 1,424 3,600
2023/07/31 1,413 1,424 1,411 1,424 9,900
2023/07/28 1,392 1,407 1,384 1,405 48,400
2023/07/27 1,409 1,409 1,399 1,406 2,900
2023/07/26 1,421 1,423 1,403 1,410 8,900
2023/07/25 1,391 1,424 1,391 1,420 15,000
2023/07/24 1,387 1,399 1,387 1,391 6,200
2023/07/21 1,401 1,405 1,387 1,387 9,500
2023/07/20 1,409 1,409 1,393 1,393 9,300
2023/07/19 1,378 1,401 1,378 1,401 8,900
2023/07/18 1,379 1,394 1,374 1,378 12,300
2023/07/14 1,361 1,377 1,353 1,366 12,000
2023/07/13 1,364 1,364 1,347 1,356 10,900
2023/07/12 1,386 1,386 1,357 1,364 11,900
2023/07/11 1,405 1,405 1,377 1,386 8,700
2023/07/10 1,399 1,418 1,391 1,396 12,200
2023/07/07 1,403 1,415 1,388 1,399 13,900
2023/07/06 1,405 1,408 1,397 1,398 4,800
2023/07/05 1,425 1,427 1,404 1,405 13,400
2023/07/04 1,416 1,440 1,416 1,425 13,900
2023/07/03 1,409 1,418 1,404 1,416 6,000
2023/06/30 1,399 1,402 1,392 1,396 6,000
2023/06/29 1,387 1,398 1,380 1,392 12,000
2023/06/28 1,377 1,388 1,365 1,385 10,300
2023/06/27 1,375 1,380 1,373 1,377 1,900
2023/06/26 1,373 1,386 1,369 1,384 12,400
2023/06/23 1,386 1,387 1,370 1,373 4,300
2023/06/22 1,377 1,389 1,370 1,386 7,900
2023/06/21 1,374 1,392 1,371 1,376 9,500
2023/06/20 1,345 1,379 1,345 1,379 10,200
2023/06/19 1,351 1,356 1,342 1,356 6,600
2023/06/16 1,341 1,351 1,332 1,351 6,800
2023/06/15 1,354 1,354 1,341 1,341 26,100
2023/06/14 1,339 1,354 1,337 1,354 11,400
2023/06/13 1,325 1,332 1,325 1,326 7,000
2023/06/12 1,327 1,327 1,320 1,325 4,400
2023/06/09 1,313 1,320 1,309 1,315 12,900
2023/06/08 1,302 1,311 1,302 1,306 6,800
2023/06/07 1,298 1,309 1,295 1,301 9,600
2023/06/06 1,294 1,299 1,294 1,294 2,600

このページの先頭へ