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

イメージ　ワン(2667)の株価時系列情報

イメージ　ワン(2667)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
2022/12/30 635 647 631 637 56,400
2022/12/29 635 648 629 637 79,100
2022/12/28 637 645 629 633 92,300
2022/12/27 640 651 630 647 171,500
2022/12/26 655 658 631 640 158,600
2022/12/23 674 679 659 660 119,200
2022/12/22 673 686 668 685 78,600
2022/12/21 664 677 659 663 101,100
2022/12/20 681 690 654 665 173,000
2022/12/19 659 689 657 684 190,200
2022/12/16 685 690 669 669 161,400
2022/12/15 700 700 686 700 144,600
2022/12/14 695 704 681 703 190,600
2022/12/13 735 738 687 692 501,000
2022/12/12 729 734 720 733 121,500
2022/12/09 735 741 727 729 225,300
2022/12/08 726 734 717 734 73,900
2022/12/07 715 727 714 727 96,300
2022/12/06 720 733 715 720 78,100
2022/12/05 725 730 712 720 106,100
2022/12/02 709 720 705 718 114,000
2022/12/01 706 715 705 709 91,100
2022/11/30 726 726 701 705 161,000
2022/11/29 721 735 715 725 122,500
2022/11/28 717 731 710 725 170,300
2022/11/25 717 725 712 718 104,800
2022/11/24 700 718 699 718 110,300
2022/11/22 700 707 696 700 93,100
2022/11/21 695 715 681 706 230,900
2022/11/18 698 715 695 703 275,400
2022/11/17 711 715 687 693 360,100
2022/11/16 732 750 723 724 355,000
2022/11/15 700 738 686 732 498,200
2022/11/14 677 708 663 690 527,000
2022/11/11 694 694 667 682 369,300
2022/11/10 669 686 669 684 233,000
2022/11/09 665 692 655 678 478,100
2022/11/08 625 654 625 653 204,800
2022/11/07 650 650 623 630 267,100
2022/11/04 663 671 638 650 713,900
2022/11/02 730 736 581 643 2,993,300
2022/11/01 739 745 731 731 157,400
2022/10/31 747 747 732 740 278,300
2022/10/28 748 755 743 752 160,000
2022/10/27 750 760 746 752 146,200
2022/10/26 755 765 750 753 211,000
2022/10/25 736 757 725 755 405,300
2022/10/24 748 749 732 738 293,300
2022/10/21 745 758 742 747 328,300
2022/10/20 781 790 743 758 1,554,900
2022/10/19 767 789 761 783 392,400
2022/10/18 777 802 757 778 1,071,900
2022/10/17 758 773 753 771 338,500
2022/10/14 755 766 751 758 349,800
2022/10/13 756 763 744 746 296,800
2022/10/12 770 782 741 758 682,200
2022/10/11 758 777 752 777 424,600
2022/10/07 783 794 759 765 545,500
2022/10/06 755 792 748 791 639,800
2022/10/05 765 772 751 753 264,500
2022/10/04 749 770 747 760 306,900
2022/10/03 752 766 733 750 323,400
2022/09/30 751 770 751 762 339,000
2022/09/29 735 777 735 761 677,900
2022/09/28 755 757 714 730 701,400
2022/09/27 735 783 731 769 1,110,000
2022/09/26 730 737 720 732 168,500
2022/09/22 710 742 706 736 211,300
2022/09/21 715 724 707 717 228,700
2022/09/20 739 743 702 718 287,800
2022/09/16 755 763 735 738 450,800
2022/09/15 763 763 747 752 213,000
2022/09/14 740 777 735 762 373,500
2022/09/13 768 773 755 755 271,400
2022/09/12 771 787 766 770 498,900
2022/09/09 745 774 743 770 316,700
2022/09/08 756 756 738 742 179,400
2022/09/07 767 771 746 746 265,400
2022/09/06 749 769 745 767 365,300
2022/09/05 728 748 710 745 228,100
2022/09/02 734 751 731 734 291,100
2022/09/01 759 772 739 744 411,200
2022/08/31 751 771 748 759 427,000
2022/08/30 725 757 716 750 650,400
2022/08/29 677 729 677 728 432,600
2022/08/26 725 738 697 697 1,268,400
2022/08/25 695 733 678 726 633,200
2022/08/24 668 697 667 695 467,000
2022/08/23 665 684 663 680 107,100
2022/08/22 681 684 671 672 179,300
2022/08/19 706 710 695 695 201,000
2022/08/18 720 731 706 709 224,300
2022/08/17 717 729 705 712 217,300
2022/08/16 729 735 717 717 106,900
2022/08/15 708 728 694 725 323,400
2022/08/12 728 731 717 717 106,900
2022/08/10 743 744 722 726 201,300
2022/08/09 748 772 745 748 279,100
2022/08/08 742 749 736 748 131,900
2022/08/05 717 753 716 751 367,400
2022/08/04 734 750 722 722 372,400
2022/08/03 736 749 721 746 322,400
2022/08/02 777 781 737 739 425,600
2022/08/01 770 788 764 781 328,100
2022/07/29 772 784 761 771 203,400
2022/07/28 764 785 756 779 288,400
2022/07/27 750 772 746 766 227,300
2022/07/26 780 789 752 764 477,500
2022/07/25 782 810 782 783 423,400
2022/07/22 769 795 761 792 647,900
2022/07/21 762 781 738 773 789,600
2022/07/20 818 820 788 791 703,700
2022/07/19 801 818 790 818 663,900
2022/07/15 785 805 776 804 533,400
2022/07/14 774 803 769 785 879,500
2022/07/13 742 768 741 763 372,600
2022/07/12 741 757 732 750 425,500
2022/07/11 759 773 735 735 558,300
2022/07/08 717 754 705 744 884,900
2022/07/07 728 748 696 715 1,065,500
2022/07/06 688 735 680 712 1,180,500
2022/07/05 622 699 622 687 978,000
2022/07/04 631 635 617 618 137,300
2022/07/01 617 638 614 629 239,900
2022/06/30 627 630 610 625 129,900
2022/06/29 636 636 617 620 188,200
2022/06/28 612 644 612 636 357,700
2022/06/27 614 631 600 617 175,600
2022/06/24 540 611 539 605 367,400
2022/06/23 540 556 540 550 82,800
2022/06/22 559 562 535 544 103,600
2022/06/21 530 558 530 549 139,700
2022/06/20 538 547 518 527 180,800
2022/06/17 555 563 542 548 265,000
2022/06/16 607 614 575 575 314,200
2022/06/15 602 619 601 601 88,500
2022/06/14 604 618 592 611 137,400
2022/06/13 616 626 612 617 89,300
2022/06/10 630 639 621 628 139,800
2022/06/09 630 645 623 640 101,300
2022/06/08 643 645 626 630 111,600
2022/06/07 627 647 622 638 168,600
2022/06/06 600 634 599 627 144,700
2022/06/03 590 608 590 606 76,000
2022/06/02 600 600 587 590 70,700
2022/06/01 592 606 588 600 128,400
2022/05/31 621 627 596 600 166,000
2022/05/30 632 638 621 622 77,200
2022/05/27 615 632 607 628 200,400
2022/05/26 625 639 605 605 187,700
2022/05/25 640 655 623 631 333,600
2022/05/24 612 646 608 640 319,300
2022/05/23 592 625 585 618 376,200
2022/05/20 582 590 565 578 175,500
2022/05/19 557 591 550 582 262,500
2022/05/18 550 589 544 577 457,900
2022/05/17 539 555 510 541 219,600
2022/05/16 533 546 513 540 266,200
2022/05/13 506 551 502 520 240,600
2022/05/12 520 520 506 510 178,000
2022/05/11 539 540 523 525 162,700
2022/05/10 540 544 529 539 192,200
2022/05/09 572 584 543 549 236,700
2022/05/06 562 576 560 569 122,600
2022/05/02 580 595 567 572 183,100
2022/04/28 575 586 566 576 224,400
2022/04/27 605 606 582 594 214,400
2022/04/26 613 622 595 611 424,800
2022/04/25 629 644 617 621 223,000
2022/04/22 654 665 639 649 220,000
2022/04/21 666 675 658 664 248,300
2022/04/20 675 696 675 684 157,100
2022/04/19 688 695 674 679 116,200
2022/04/18 700 700 685 697 94,200
2022/04/15 703 706 677 697 144,400
2022/04/14 711 721 703 707 79,900
2022/04/13 703 720 703 706 115,800
2022/04/12 705 728 702 705 188,600
2022/04/11 726 755 715 730 127,000
2022/04/08 714 727 714 727 46,000
2022/04/07 724 729 713 716 118,500
2022/04/06 731 735 722 732 84,600
2022/04/05 736 747 727 734 108,000
2022/04/04 739 739 720 730 90,300
2022/04/01 730 736 722 728 101,600
2022/03/31 727 743 719 737 188,700
2022/03/30 726 742 713 730 298,000
2022/03/29 717 744 717 726 325,500
2022/03/28 731 732 707 723 244,400
2022/03/25 763 767 737 737 295,300
2022/03/24 753 772 753 766 201,400
2022/03/23 794 804 765 768 374,700
2022/03/22 800 804 783 793 471,500
2022/03/18 781 800 776 797 252,900
2022/03/17 765 783 759 771 200,300
2022/03/16 749 770 746 754 270,800
2022/03/15 777 785 745 747 508,300
2022/03/14 829 830 780 790 952,900
2022/03/11 795 834 775 828 917,800
2022/03/10 789 809 766 806 748,700
2022/03/09 734 820 734 781 912,000
2022/03/08 683 738 683 719 588,400
2022/03/07 780 793 672 690 1,342,700
2022/03/04 870 900 801 818 1,154,400
2022/03/03 841 877 838 866 515,800
2022/03/02 834 851 825 849 232,000
2022/03/01 829 867 829 844 508,700
2022/02/28 808 834 806 826 222,200
2022/02/25 816 830 786 810 370,500
2022/02/24 825 848 804 808 671,600
2022/02/22 803 838 802 837 464,300
2022/02/21 805 819 779 818 311,100
2022/02/18 788 812 779 807 353,600
2022/02/17 803 807 789 798 153,500
2022/02/16 798 819 791 807 318,400
2022/02/15 769 798 763 795 434,200
2022/02/14 770 812 770 778 596,600
2022/02/10 824 833 770 779 563,200
2022/02/09 816 838 810 827 491,600
2022/02/08 793 815 793 811 191,200
2022/02/07 810 816 790 808 399,700
2022/02/04 797 818 777 818 577,700
2022/02/03 771 793 762 793 429,600
2022/02/02 775 786 761 776 374,700
2022/02/01 764 783 734 768 835,900
2022/01/31 725 795 723 788 782,600
2022/01/28 723 735 696 733 383,200
2022/01/27 711 724 644 714 1,110,100
2022/01/26 707 749 703 719 1,122,500
2022/01/25 730 766 730 750 1,869,100
2022/01/24 715 749 643 740 2,843,700
2022/01/21 578 669 572 668 1,163,000
2022/01/20 550 609 550 594 739,000
2022/01/19 551 577 540 555 386,300
2022/01/18 563 578 555 559 414,100
2022/01/17 570 586 555 573 564,100
2022/01/14 687 694 555 577 2,094,300
2022/01/13 742 747 698 705 392,900
2022/01/12 745 770 741 741 183,700
2022/01/11 776 776 736 751 313,400
2022/01/07 787 802 769 781 204,500
2022/01/06 801 818 781 785 213,000
2022/01/05 813 826 805 820 201,300
2022/01/04 794 815 794 809 209,800

このページの先頭へ