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

燦キャピタルマネージメント(2134)の株価時系列情報

燦キャピタルマネージメント(2134)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 19 20 18 18 1,270,500
2024/03/27 19 21 19 20 872,900
2024/03/26 20 21 19 20 1,083,100
2024/03/25 19 21 18 20 4,525,500
2024/03/22 19 19 18 18 289,200
2024/03/21 19 20 18 18 1,627,400
2024/03/19 21 21 19 19 1,227,900
2024/03/18 20 22 18 20 3,611,400
2024/03/15 19 20 18 20 1,412,000
2024/03/14 18 19 17 19 1,255,300
2024/03/13 19 19 17 18 974,800
2024/03/12 18 19 18 18 1,197,200
2024/03/11 18 19 17 18 1,787,100
2024/03/08 19 20 18 18 2,108,900
2024/03/07 21 21 18 18 2,970,800
2024/03/06 21 22 20 20 1,640,800
2024/03/05 21 22 20 20 3,538,800
2024/03/04 23 24 21 21 4,431,000
2024/03/01 19 27 18 23 20,754,000
2024/02/29 15 20 15 17 4,986,000
2024/02/28 16 16 15 15 1,373,700
2024/02/27 15 17 14 15 3,847,300
2024/02/26 14 15 14 14 382,200
2024/02/22 14 15 13 14 1,495,900
2024/02/21 14 15 14 14 492,600
2024/02/20 14 15 14 14 420,100
2024/02/19 14 15 13 14 811,600
2024/02/16 14 15 13 14 2,010,600
2024/02/15 16 16 13 14 4,916,000
2024/02/14 17 18 16 17 1,416,100
2024/02/13 17 18 17 17 342,800
2024/02/09 18 18 17 18 266,800
2024/02/08 18 18 17 18 263,700
2024/02/07 18 18 17 18 368,400
2024/02/06 18 19 17 18 528,900
2024/02/05 18 18 17 18 418,600
2024/02/02 18 18 17 18 272,400
2024/02/01 18 18 17 18 301,300
2024/01/31 17 18 17 18 183,100
2024/01/30 18 18 17 17 669,000
2024/01/29 18 19 18 18 353,800
2024/01/26 18 19 17 18 826,200
2024/01/25 18 19 18 18 540,800
2024/01/24 19 19 17 18 1,067,500
2024/01/23 18 19 18 19 646,900
2024/01/22 18 19 17 17 1,512,400
2024/01/19 17 18 16 18 686,000
2024/01/18 17 18 16 17 1,568,300
2024/01/17 17 18 16 16 1,679,200
2024/01/16 18 18 17 17 734,400
2024/01/15 17 18 17 17 532,100
2024/01/12 17 18 17 17 596,900
2024/01/11 17 18 16 17 1,437,100
2024/01/10 17 18 16 17 1,159,200
2024/01/09 17 17 16 17 828,400
2024/01/05 17 18 17 17 292,100
2024/01/04 16 18 16 18 1,107,700
2023/12/29 16 17 16 16 497,600
2023/12/28 17 17 16 16 340,700
2023/12/27 16 18 16 17 1,190,400
2023/12/26 18 18 16 16 2,130,700
2023/12/25 18 18 17 17 424,100
2023/12/22 18 19 17 18 750,000
2023/12/21 18 19 17 18 772,900
2023/12/20 18 19 17 18 1,773,800
2023/12/19 18 19 17 18 1,216,300
2023/12/18 18 19 18 18 469,100
2023/12/15 18 19 18 19 903,000
2023/12/14 17 19 17 18 1,216,900
2023/12/13 18 18 17 18 319,500
2023/12/12 19 19 17 18 608,400
2023/12/11 17 19 16 17 1,675,200
2023/12/08 18 18 16 16 2,956,300
2023/12/07 18 19 17 18 1,490,100
2023/12/06 19 20 17 18 5,262,800
2023/12/05 20 20 19 19 1,117,600
2023/12/04 20 21 19 19 2,615,000
2023/12/01 20 20 18 19 2,982,400
2023/11/30 19 23 18 21 3,861,800
2023/11/29 19 19 18 18 542,800
2023/11/28 19 19 18 18 563,800
2023/11/27 19 19 18 18 631,500
2023/11/24 19 19 18 19 256,000
2023/11/22 20 20 18 19 2,230,200
2023/11/21 20 20 19 20 1,180,300
2023/11/20 18 20 18 20 889,100
2023/11/17 19 19 18 19 683,700
2023/11/16 18 19 18 19 471,600
2023/11/15 21 21 18 19 3,400,000
2023/11/14 20 21 20 21 969,000
2023/11/13 21 21 20 21 500,300
2023/11/10 21 21 20 20 757,400
2023/11/09 20 21 20 20 691,900
2023/11/08 21 22 20 20 1,764,000
2023/11/07 20 22 20 21 2,852,500
2023/11/06 21 21 20 21 624,200
2023/11/02 21 21 20 20 504,500
2023/11/01 21 22 20 20 1,345,400
2023/10/31 21 21 20 21 403,800
2023/10/30 21 21 20 20 440,100
2023/10/27 21 21 20 21 637,000
2023/10/26 21 21 20 21 1,632,000
2023/10/25 21 22 20 21 2,774,100
2023/10/24 22 23 20 21 4,781,000
2023/10/23 23 24 22 22 1,667,300
2023/10/20 23 24 22 23 3,046,400
2023/10/19 24 24 23 23 976,600
2023/10/18 24 24 23 23 1,258,700
2023/10/17 24 25 23 24 3,785,800
2023/10/16 23 26 23 25 3,810,400
2023/10/13 23 24 22 23 1,143,600
2023/10/12 23 24 22 23 1,264,100
2023/10/11 22 25 22 24 2,778,500
2023/10/10 22 23 22 22 763,500
2023/10/06 23 23 21 22 2,475,200
2023/10/05 22 23 22 22 1,440,300
2023/10/04 24 24 22 22 1,850,800
2023/10/03 24 25 23 23 1,983,500
2023/10/02 24 24 23 24 1,133,800
2023/09/29 23 24 22 24 1,342,900
2023/09/28 23 23 21 22 1,623,000
2023/09/27 21 24 21 22 2,420,600
2023/09/26 21 22 21 21 242,200
2023/09/25 21 22 21 22 2,294,000
2023/09/22 21 22 21 21 1,884,700
2023/09/21 22 23 21 21 1,726,000
2023/09/20 22 24 22 22 3,803,500
2023/09/19 23 24 21 22 4,084,000
2023/09/15 24 25 23 24 3,497,100
2023/09/14 26 28 24 25 5,288,700
2023/09/13 26 27 25 26 3,435,200
2023/09/12 28 29 25 26 6,925,400
2023/09/11 24 31 23 28 13,812,300
2023/09/08 22 24 22 23 2,388,600
2023/09/07 24 24 21 22 5,278,400
2023/09/06 20 25 20 23 9,671,800
2023/09/05 20 20 19 20 741,900
2023/09/04 20 20 19 20 804,800
2023/09/01 19 20 19 20 663,100
2023/08/31 19 20 19 20 578,800
2023/08/30 19 20 19 19 793,000
2023/08/29 20 20 19 19 735,700
2023/08/28 19 21 19 19 1,340,700
2023/08/25 18 20 18 19 2,877,000
2023/08/24 19 19 18 19 1,318,200
2023/08/23 18 19 18 19 1,932,600
2023/08/22 20 21 18 18 2,369,500
2023/08/21 21 21 20 20 1,482,400
2023/08/18 20 21 20 20 583,700
2023/08/17 21 21 20 21 773,100
2023/08/16 21 22 20 22 1,316,700
2023/08/15 22 22 21 21 713,000
2023/08/14 21 22 20 22 1,113,000
2023/08/10 21 22 20 21 1,444,700
2023/08/09 20 22 20 21 2,043,500
2023/08/08 21 22 20 21 2,422,600
2023/08/07 21 22 21 21 1,090,800
2023/08/04 21 22 21 21 834,600
2023/08/03 21 22 20 22 1,962,000
2023/08/02 22 22 21 22 1,190,600
2023/08/01 21 22 21 22 729,900
2023/07/31 21 22 20 22 2,407,800
2023/07/28 21 22 21 21 535,900
2023/07/27 21 22 20 22 2,634,800
2023/07/26 22 23 21 21 2,284,400
2023/07/25 22 23 21 22 2,871,500
2023/07/24 23 24 22 23 2,863,900
2023/07/21 24 26 23 24 4,241,400
2023/07/20 26 26 23 24 4,226,800
2023/07/19 22 27 21 25 12,897,600
2023/07/18 22 22 20 22 4,499,900
2023/07/14 23 23 22 22 1,015,200
2023/07/13 23 24 22 22 3,444,800
2023/07/12 25 26 23 24 2,960,200
2023/07/11 26 26 25 25 1,411,900
2023/07/10 27 27 24 26 4,736,300
2023/07/07 28 28 24 26 12,519,500
2023/07/06 29 30 28 29 3,940,000
2023/07/05 31 32 29 31 4,968,400
2023/07/04 31 32 28 30 7,417,500
2023/07/03 31 32 31 32 2,917,100
2023/06/30 31 34 30 31 11,488,500
2023/06/29 30 32 29 32 4,023,700
2023/06/28 30 33 28 31 10,503,300
2023/06/27 33 33 31 31 3,837,500
2023/06/26 34 36 31 34 14,350,900
2023/06/23 30 34 30 34 8,312,400
2023/06/22 34 34 29 31 10,073,400
2023/06/21 35 36 32 34 10,155,200
2023/06/20 36 37 34 36 9,157,400
2023/06/19 35 41 34 38 23,350,300
2023/06/16 33 35 29 32 14,255,500
2023/06/15 32 38 29 36 20,297,300
2023/06/14 26 32 24 31 15,756,000
2023/06/13 25 26 24 25 4,067,100
2023/06/12 23 26 23 25 7,443,100
2023/06/09 22 23 21 22 2,626,200
2023/06/08 22 25 21 22 6,479,500
2023/06/07 21 23 20 22 2,914,600
2023/06/06 25 25 21 21 6,571,800

このページの先頭へ