林兼産業(2286)の株価時系列情報
林兼産業(2286)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 |
---|---|---|---|---|---|
2024/04/19 | 565 | 566 | 554 | 562 | 49,900 |
2024/04/18 | 565 | 568 | 563 | 565 | 6,300 |
2024/04/17 | 568 | 568 | 559 | 563 | 15,600 |
2024/04/16 | 572 | 572 | 564 | 566 | 19,700 |
2024/04/15 | 575 | 579 | 574 | 578 | 8,200 |
2024/04/12 | 573 | 576 | 571 | 572 | 6,300 |
2024/04/11 | 575 | 578 | 571 | 571 | 6,900 |
2024/04/10 | 566 | 576 | 566 | 574 | 6,800 |
2024/04/09 | 568 | 571 | 566 | 566 | 11,000 |
2024/04/08 | 571 | 575 | 567 | 568 | 5,300 |
2024/04/05 | 566 | 571 | 564 | 567 | 13,100 |
2024/04/04 | 574 | 578 | 569 | 571 | 10,600 |
2024/04/03 | 565 | 579 | 565 | 574 | 7,400 |
2024/04/02 | 575 | 575 | 566 | 568 | 14,200 |
2024/04/01 | 577 | 580 | 570 | 570 | 17,200 |
2024/03/29 | 572 | 582 | 572 | 575 | 8,200 |
2024/03/28 | 579 | 582 | 572 | 572 | 18,800 |
2024/03/27 | 593 | 601 | 592 | 592 | 20,100 |
2024/03/26 | 597 | 600 | 594 | 594 | 15,500 |
2024/03/25 | 587 | 605 | 587 | 596 | 61,400 |
2024/03/22 | 588 | 595 | 583 | 586 | 23,200 |
2024/03/21 | 585 | 598 | 581 | 594 | 29,900 |
2024/03/19 | 580 | 583 | 573 | 581 | 8,800 |
2024/03/18 | 582 | 584 | 574 | 581 | 13,500 |
2024/03/15 | 572 | 581 | 572 | 575 | 14,000 |
2024/03/14 | 571 | 583 | 568 | 580 | 31,500 |
2024/03/13 | 563 | 566 | 558 | 564 | 17,600 |
2024/03/12 | 557 | 564 | 556 | 562 | 11,200 |
2024/03/11 | 565 | 566 | 556 | 557 | 39,000 |
2024/03/08 | 563 | 570 | 562 | 568 | 16,100 |
2024/03/07 | 563 | 565 | 561 | 563 | 12,900 |
2024/03/06 | 564 | 568 | 563 | 563 | 12,500 |
2024/03/05 | 559 | 568 | 558 | 565 | 19,000 |
2024/03/04 | 564 | 564 | 556 | 556 | 23,300 |
2024/03/01 | 571 | 571 | 562 | 564 | 13,100 |
2024/02/29 | 574 | 576 | 567 | 569 | 12,000 |
2024/02/28 | 567 | 582 | 567 | 574 | 21,900 |
2024/02/27 | 569 | 577 | 566 | 574 | 30,200 |
2024/02/26 | 577 | 577 | 563 | 564 | 22,000 |
2024/02/22 | 561 | 568 | 561 | 567 | 14,800 |
2024/02/21 | 570 | 570 | 556 | 556 | 23,000 |
2024/02/20 | 577 | 580 | 567 | 567 | 20,200 |
2024/02/19 | 565 | 577 | 564 | 577 | 19,000 |
2024/02/16 | 559 | 569 | 557 | 565 | 41,600 |
2024/02/15 | 577 | 577 | 551 | 552 | 139,100 |
2024/02/14 | 597 | 600 | 587 | 592 | 70,200 |
2024/02/13 | 591 | 597 | 585 | 595 | 27,000 |
2024/02/09 | 578 | 586 | 574 | 583 | 27,600 |
2024/02/08 | 585 | 593 | 578 | 583 | 22,100 |
2024/02/07 | 590 | 599 | 583 | 589 | 29,900 |
2024/02/06 | 599 | 599 | 590 | 590 | 18,000 |
2024/02/05 | 600 | 601 | 590 | 598 | 39,600 |
2024/02/02 | 580 | 606 | 574 | 605 | 90,200 |
2024/02/01 | 558 | 582 | 558 | 573 | 55,000 |
2024/01/31 | 551 | 561 | 551 | 557 | 21,200 |
2024/01/30 | 566 | 566 | 548 | 548 | 76,500 |
2024/01/29 | 551 | 563 | 551 | 563 | 9,500 |
2024/01/26 | 554 | 556 | 548 | 550 | 16,800 |
2024/01/25 | 552 | 556 | 552 | 552 | 10,000 |
2024/01/24 | 552 | 556 | 550 | 552 | 9,600 |
2024/01/23 | 560 | 561 | 549 | 551 | 24,900 |
2024/01/22 | 553 | 562 | 553 | 558 | 13,200 |
2024/01/19 | 552 | 556 | 548 | 554 | 11,000 |
2024/01/18 | 547 | 553 | 547 | 551 | 4,700 |
2024/01/17 | 553 | 557 | 545 | 546 | 21,800 |
2024/01/16 | 558 | 558 | 551 | 553 | 10,200 |
2024/01/15 | 556 | 563 | 550 | 558 | 18,200 |
2024/01/12 | 566 | 566 | 552 | 556 | 22,700 |
2024/01/11 | 568 | 570 | 566 | 566 | 9,300 |
2024/01/10 | 567 | 568 | 564 | 568 | 9,800 |
2024/01/09 | 571 | 571 | 564 | 566 | 9,200 |
2024/01/05 | 569 | 571 | 561 | 566 | 13,300 |
2024/01/04 | 556 | 573 | 552 | 566 | 18,400 |
2023/12/29 | 555 | 563 | 555 | 561 | 12,500 |
2023/12/28 | 549 | 555 | 549 | 551 | 16,300 |
2023/12/27 | 544 | 550 | 542 | 550 | 48,000 |
2023/12/26 | 549 | 551 | 543 | 546 | 33,800 |
2023/12/25 | 558 | 558 | 551 | 556 | 14,400 |
2023/12/22 | 555 | 562 | 555 | 558 | 10,700 |
2023/12/21 | 561 | 561 | 550 | 554 | 27,800 |
2023/12/20 | 563 | 575 | 563 | 570 | 29,000 |
2023/12/19 | 567 | 573 | 566 | 569 | 20,000 |
2023/12/18 | 575 | 575 | 563 | 570 | 23,500 |
2023/12/15 | 584 | 584 | 576 | 578 | 11,700 |
2023/12/14 | 594 | 594 | 575 | 581 | 19,000 |
2023/12/13 | 578 | 590 | 578 | 590 | 10,400 |
2023/12/12 | 599 | 599 | 585 | 585 | 7,500 |
2023/12/11 | 584 | 595 | 582 | 594 | 14,100 |
2023/12/08 | 593 | 595 | 577 | 577 | 29,500 |
2023/12/07 | 601 | 601 | 596 | 598 | 4,700 |
2023/12/06 | 591 | 602 | 591 | 601 | 13,800 |
2023/12/05 | 594 | 596 | 589 | 589 | 20,400 |
2023/12/04 | 603 | 603 | 593 | 594 | 38,600 |
2023/12/01 | 598 | 600 | 592 | 593 | 20,900 |
2023/11/30 | 598 | 602 | 587 | 599 | 14,400 |
2023/11/29 | 603 | 605 | 599 | 600 | 11,800 |
2023/11/28 | 596 | 608 | 596 | 603 | 11,700 |
2023/11/27 | 608 | 610 | 594 | 594 | 29,200 |
2023/11/24 | 596 | 605 | 591 | 602 | 18,000 |
2023/11/22 | 588 | 593 | 585 | 591 | 10,100 |
2023/11/21 | 590 | 591 | 580 | 589 | 39,000 |
2023/11/20 | 585 | 595 | 584 | 586 | 19,700 |
2023/11/17 | 589 | 593 | 585 | 589 | 28,200 |
2023/11/16 | 601 | 603 | 587 | 591 | 29,900 |
2023/11/15 | 605 | 605 | 584 | 595 | 136,700 |
2023/11/14 | 573 | 585 | 573 | 578 | 57,200 |
2023/11/13 | 573 | 582 | 572 | 572 | 14,500 |
2023/11/10 | 566 | 575 | 565 | 575 | 18,600 |
2023/11/09 | 560 | 573 | 558 | 573 | 21,100 |
2023/11/08 | 585 | 585 | 551 | 559 | 32,100 |
2023/11/07 | 582 | 582 | 573 | 575 | 9,700 |
2023/11/06 | 585 | 588 | 578 | 582 | 45,300 |
2023/11/02 | 570 | 578 | 560 | 575 | 46,300 |
2023/11/01 | 555 | 566 | 555 | 566 | 20,000 |
2023/10/31 | 545 | 559 | 543 | 556 | 18,300 |
2023/10/30 | 551 | 564 | 544 | 544 | 54,100 |
2023/10/27 | 542 | 567 | 542 | 566 | 28,600 |
2023/10/26 | 543 | 554 | 542 | 544 | 28,700 |
2023/10/25 | 538 | 551 | 538 | 548 | 14,200 |
2023/10/24 | 545 | 545 | 520 | 533 | 32,200 |
2023/10/23 | 542 | 544 | 535 | 535 | 17,700 |
2023/10/20 | 535 | 541 | 534 | 534 | 11,800 |
2023/10/19 | 537 | 546 | 537 | 540 | 9,500 |
2023/10/18 | 534 | 546 | 533 | 545 | 11,200 |
2023/10/17 | 533 | 540 | 533 | 537 | 13,500 |
2023/10/16 | 538 | 542 | 532 | 533 | 20,200 |
2023/10/13 | 559 | 559 | 542 | 544 | 13,300 |
2023/10/12 | 556 | 561 | 549 | 559 | 17,900 |
2023/10/11 | 561 | 561 | 551 | 555 | 19,600 |
2023/10/10 | 555 | 565 | 553 | 565 | 14,000 |
2023/10/06 | 544 | 553 | 541 | 550 | 19,100 |
2023/10/05 | 526 | 546 | 526 | 540 | 29,500 |
2023/10/04 | 531 | 537 | 520 | 526 | 35,200 |
2023/10/03 | 565 | 565 | 540 | 543 | 48,800 |
2023/10/02 | 562 | 574 | 561 | 561 | 30,700 |
2023/09/29 | 573 | 574 | 556 | 558 | 22,900 |
2023/09/28 | 573 | 575 | 563 | 568 | 22,900 |
2023/09/27 | 558 | 573 | 554 | 570 | 33,900 |
2023/09/26 | 558 | 558 | 551 | 557 | 17,300 |
2023/09/25 | 553 | 557 | 551 | 557 | 24,700 |
2023/09/22 | 530 | 548 | 530 | 544 | 29,900 |
2023/09/21 | 550 | 555 | 540 | 540 | 25,300 |
2023/09/20 | 552 | 557 | 552 | 553 | 16,000 |
2023/09/19 | 557 | 561 | 546 | 557 | 42,400 |
2023/09/15 | 548 | 552 | 546 | 547 | 18,200 |
2023/09/14 | 543 | 550 | 540 | 548 | 24,900 |
2023/09/13 | 553 | 553 | 541 | 545 | 19,100 |
2023/09/12 | 538 | 553 | 538 | 544 | 23,300 |
2023/09/11 | 544 | 545 | 539 | 539 | 11,400 |
2023/09/08 | 553 | 555 | 541 | 544 | 39,100 |
2023/09/07 | 562 | 564 | 550 | 552 | 29,900 |
2023/09/06 | 555 | 562 | 555 | 562 | 22,400 |
2023/09/05 | 558 | 558 | 551 | 556 | 19,300 |
2023/09/04 | 554 | 556 | 549 | 555 | 24,700 |
2023/09/01 | 554 | 554 | 546 | 552 | 21,700 |
2023/08/31 | 541 | 552 | 541 | 549 | 18,900 |
2023/08/30 | 544 | 544 | 540 | 540 | 11,900 |
2023/08/29 | 541 | 544 | 538 | 544 | 9,100 |
2023/08/28 | 541 | 546 | 531 | 538 | 33,500 |
2023/08/25 | 543 | 543 | 530 | 536 | 30,000 |
2023/08/24 | 542 | 548 | 540 | 545 | 18,200 |
2023/08/23 | 533 | 545 | 533 | 545 | 31,200 |
2023/08/22 | 540 | 540 | 534 | 535 | 14,000 |
2023/08/21 | 524 | 546 | 524 | 541 | 24,400 |
2023/08/18 | 528 | 533 | 524 | 524 | 21,200 |
2023/08/17 | 535 | 544 | 526 | 534 | 22,700 |
2023/08/16 | 548 | 554 | 538 | 538 | 32,800 |
2023/08/15 | 555 | 557 | 540 | 552 | 59,400 |
2023/08/14 | 534 | 566 | 531 | 535 | 136,000 |
2023/08/10 | 508 | 525 | 502 | 524 | 52,100 |
2023/08/09 | 494 | 499 | 490 | 499 | 15,200 |
2023/08/08 | 490 | 493 | 490 | 491 | 6,100 |
2023/08/07 | 487 | 494 | 485 | 494 | 9,000 |
2023/08/04 | 486 | 489 | 486 | 486 | 7,000 |
2023/08/03 | 492 | 492 | 487 | 487 | 12,700 |
2023/08/02 | 495 | 495 | 493 | 493 | 9,100 |
2023/08/01 | 493 | 494 | 492 | 494 | 4,100 |
2023/07/31 | 494 | 495 | 492 | 495 | 19,300 |
2023/07/28 | 491 | 494 | 490 | 494 | 53,100 |
2023/07/27 | 493 | 494 | 491 | 494 | 5,000 |
2023/07/26 | 495 | 495 | 491 | 493 | 6,200 |
2023/07/25 | 493 | 494 | 490 | 491 | 12,400 |
2023/07/24 | 492 | 495 | 492 | 492 | 7,100 |
2023/07/21 | 492 | 493 | 491 | 491 | 11,200 |
2023/07/20 | 495 | 497 | 491 | 492 | 13,200 |
2023/07/19 | 495 | 495 | 490 | 491 | 7,200 |
2023/07/18 | 492 | 497 | 491 | 491 | 6,400 |
2023/07/14 | 492 | 493 | 487 | 492 | 15,300 |
2023/07/13 | 493 | 495 | 490 | 491 | 8,200 |
2023/07/12 | 496 | 496 | 488 | 492 | 11,300 |
2023/07/11 | 492 | 497 | 492 | 494 | 7,400 |
2023/07/10 | 492 | 494 | 489 | 491 | 20,900 |
2023/07/07 | 492 | 498 | 491 | 491 | 19,400 |
2023/07/06 | 496 | 496 | 493 | 495 | 10,400 |
2023/07/05 | 500 | 500 | 496 | 496 | 5,500 |
2023/07/04 | 495 | 501 | 494 | 500 | 19,500 |
2023/07/03 | 490 | 498 | 489 | 494 | 16,700 |
2023/06/30 | 492 | 493 | 490 | 490 | 5,200 |
2023/06/29 | 490 | 493 | 488 | 492 | 6,800 |
2023/06/28 | 486 | 488 | 484 | 488 | 7,800 |