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

片倉工業(3001)の株価時系列情報

片倉工業(3001)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
2024/03/27 1,898 1,903 1,874 1,889 64,000
2024/03/26 1,856 1,876 1,851 1,870 31,100
2024/03/25 1,879 1,881 1,855 1,864 64,100
2024/03/22 1,903 1,903 1,877 1,885 49,700
2024/03/21 1,866 1,922 1,866 1,903 124,900
2024/03/19 1,824 1,842 1,802 1,842 30,300
2024/03/18 1,816 1,823 1,802 1,819 45,800
2024/03/15 1,773 1,803 1,767 1,803 50,000
2024/03/14 1,751 1,790 1,751 1,787 39,900
2024/03/13 1,775 1,777 1,749 1,755 27,200
2024/03/12 1,761 1,772 1,742 1,772 38,200
2024/03/11 1,768 1,786 1,745 1,771 58,500
2024/03/08 1,739 1,784 1,734 1,776 53,300
2024/03/07 1,763 1,763 1,732 1,740 41,100
2024/03/06 1,762 1,775 1,757 1,762 34,500
2024/03/05 1,778 1,784 1,758 1,777 56,800
2024/03/04 1,766 1,805 1,765 1,803 99,300
2024/03/01 1,798 1,798 1,754 1,761 65,300
2024/02/29 1,833 1,840 1,790 1,798 122,800
2024/02/28 1,827 1,839 1,814 1,830 73,500
2024/02/27 1,806 1,830 1,790 1,824 66,900
2024/02/26 1,819 1,850 1,815 1,822 95,000
2024/02/22 1,842 1,849 1,802 1,809 113,000
2024/02/21 1,826 1,846 1,796 1,829 87,300
2024/02/20 1,812 1,840 1,806 1,826 122,000
2024/02/19 1,741 1,809 1,734 1,800 133,000
2024/02/16 1,706 1,780 1,702 1,747 398,300
2024/02/15 1,870 1,887 1,845 1,866 344,600
2024/02/14 1,827 1,834 1,809 1,830 110,100
2024/02/13 1,768 1,822 1,763 1,816 110,000
2024/02/09 1,765 1,785 1,759 1,760 35,200
2024/02/08 1,775 1,791 1,742 1,761 40,500
2024/02/07 1,753 1,790 1,753 1,787 37,100
2024/02/06 1,758 1,784 1,758 1,762 39,700
2024/02/05 1,750 1,760 1,735 1,758 33,500
2024/02/02 1,743 1,749 1,726 1,733 38,600
2024/02/01 1,700 1,774 1,688 1,759 133,900
2024/01/31 1,695 1,707 1,693 1,705 118,300
2024/01/30 1,706 1,715 1,696 1,697 63,900
2024/01/29 1,694 1,703 1,694 1,703 67,800
2024/01/26 1,700 1,703 1,693 1,694 70,400
2024/01/25 1,683 1,705 1,683 1,704 63,100
2024/01/24 1,690 1,703 1,690 1,697 48,600
2024/01/23 1,698 1,698 1,676 1,688 39,100
2024/01/22 1,690 1,704 1,689 1,700 74,000
2024/01/19 1,685 1,696 1,669 1,691 62,400
2024/01/18 1,676 1,696 1,675 1,681 31,600
2024/01/17 1,691 1,703 1,680 1,680 53,000
2024/01/16 1,700 1,705 1,681 1,683 35,000
2024/01/15 1,677 1,700 1,677 1,699 33,500
2024/01/12 1,699 1,702 1,669 1,673 46,500
2024/01/11 1,720 1,721 1,694 1,699 48,100
2024/01/10 1,703 1,717 1,695 1,706 72,800
2024/01/09 1,686 1,703 1,682 1,703 78,700
2024/01/05 1,675 1,687 1,659 1,685 74,400
2024/01/04 1,638 1,670 1,623 1,670 63,800
2023/12/29 1,636 1,643 1,626 1,638 44,100
2023/12/28 1,600 1,635 1,600 1,635 178,100
2023/12/27 1,600 1,622 1,598 1,621 328,900
2023/12/26 1,604 1,613 1,589 1,600 387,000
2023/12/25 1,631 1,634 1,592 1,592 303,800
2023/12/22 1,637 1,641 1,623 1,629 139,000
2023/12/21 1,632 1,647 1,631 1,640 136,300
2023/12/20 1,642 1,657 1,642 1,644 91,800
2023/12/19 1,642 1,654 1,636 1,638 97,500
2023/12/18 1,628 1,638 1,608 1,637 137,400
2023/12/15 1,653 1,657 1,636 1,645 133,100
2023/12/14 1,664 1,680 1,651 1,654 90,700
2023/12/13 1,658 1,674 1,656 1,663 56,100
2023/12/12 1,655 1,661 1,649 1,655 60,700
2023/12/11 1,651 1,661 1,648 1,660 79,700
2023/12/08 1,659 1,661 1,642 1,648 109,800
2023/12/07 1,683 1,684 1,672 1,673 47,000
2023/12/06 1,668 1,697 1,668 1,690 60,100
2023/12/05 1,664 1,677 1,664 1,666 42,100
2023/12/04 1,681 1,682 1,667 1,671 59,700
2023/12/01 1,688 1,703 1,679 1,686 54,500
2023/11/30 1,680 1,692 1,668 1,677 91,700
2023/11/29 1,686 1,695 1,682 1,685 52,000
2023/11/28 1,671 1,696 1,671 1,693 53,900
2023/11/27 1,702 1,710 1,671 1,671 58,100
2023/11/24 1,688 1,707 1,688 1,700 24,400
2023/11/22 1,700 1,708 1,685 1,688 32,000
2023/11/21 1,705 1,720 1,696 1,700 29,800
2023/11/20 1,712 1,719 1,705 1,705 27,700
2023/11/17 1,697 1,722 1,697 1,712 46,200
2023/11/16 1,662 1,707 1,662 1,696 75,800
2023/11/15 1,660 1,662 1,647 1,653 43,300
2023/11/14 1,650 1,672 1,634 1,658 62,600
2023/11/13 1,701 1,708 1,653 1,659 55,400
2023/11/10 1,690 1,700 1,668 1,695 134,600
2023/11/09 1,680 1,703 1,677 1,690 44,600
2023/11/08 1,733 1,734 1,679 1,685 89,500
2023/11/07 1,758 1,761 1,740 1,749 33,400
2023/11/06 1,761 1,764 1,741 1,746 61,000
2023/11/02 1,750 1,759 1,730 1,747 42,500
2023/11/01 1,733 1,754 1,726 1,744 88,800
2023/10/31 1,674 1,697 1,671 1,693 65,500
2023/10/30 1,727 1,727 1,672 1,678 30,000
2023/10/27 1,703 1,730 1,703 1,721 44,200
2023/10/26 1,703 1,718 1,695 1,702 41,100
2023/10/25 1,712 1,722 1,696 1,701 49,300
2023/10/24 1,706 1,722 1,685 1,707 63,900
2023/10/23 1,725 1,733 1,703 1,706 41,900
2023/10/20 1,747 1,756 1,739 1,747 31,800
2023/10/19 1,732 1,752 1,721 1,739 28,500
2023/10/18 1,760 1,760 1,704 1,729 32,100
2023/10/17 1,740 1,763 1,740 1,747 37,900
2023/10/16 1,725 1,747 1,716 1,735 40,200
2023/10/13 1,736 1,738 1,715 1,725 28,600
2023/10/12 1,742 1,756 1,734 1,751 30,500
2023/10/11 1,765 1,765 1,727 1,742 40,200
2023/10/10 1,763 1,774 1,763 1,763 19,800
2023/10/06 1,761 1,766 1,746 1,750 33,500
2023/10/05 1,713 1,755 1,713 1,755 63,400
2023/10/04 1,689 1,724 1,684 1,709 90,900
2023/10/03 1,737 1,741 1,712 1,716 51,600
2023/10/02 1,752 1,762 1,735 1,738 54,100
2023/09/29 1,754 1,758 1,739 1,746 40,400
2023/09/28 1,749 1,766 1,737 1,754 33,500
2023/09/27 1,732 1,772 1,731 1,768 70,500
2023/09/26 1,778 1,778 1,750 1,758 35,400
2023/09/25 1,773 1,788 1,768 1,777 24,500
2023/09/22 1,737 1,784 1,737 1,773 43,200
2023/09/21 1,751 1,766 1,746 1,750 31,400
2023/09/20 1,810 1,810 1,751 1,755 67,700
2023/09/19 1,811 1,815 1,792 1,812 30,100
2023/09/15 1,792 1,824 1,782 1,807 78,000
2023/09/14 1,776 1,794 1,774 1,790 22,600
2023/09/13 1,780 1,780 1,746 1,774 39,300
2023/09/12 1,758 1,791 1,744 1,787 36,700
2023/09/11 1,772 1,772 1,742 1,752 75,800
2023/09/08 1,737 1,742 1,726 1,732 57,400
2023/09/07 1,728 1,742 1,727 1,737 46,700
2023/09/06 1,718 1,726 1,703 1,722 32,500
2023/09/05 1,693 1,714 1,684 1,711 52,800
2023/09/04 1,651 1,692 1,645 1,687 68,600
2023/09/01 1,640 1,653 1,628 1,647 25,000
2023/08/31 1,627 1,649 1,627 1,638 26,500
2023/08/30 1,645 1,648 1,627 1,631 20,400
2023/08/29 1,635 1,647 1,635 1,646 30,800
2023/08/28 1,624 1,647 1,624 1,638 30,100
2023/08/25 1,631 1,631 1,615 1,618 16,800
2023/08/24 1,621 1,639 1,619 1,634 14,700
2023/08/23 1,609 1,634 1,609 1,627 14,900
2023/08/22 1,603 1,611 1,599 1,609 17,600
2023/08/21 1,603 1,616 1,598 1,604 26,000
2023/08/18 1,607 1,610 1,584 1,591 70,600
2023/08/17 1,637 1,637 1,611 1,615 76,000
2023/08/16 1,652 1,652 1,632 1,637 21,400
2023/08/15 1,661 1,667 1,649 1,658 18,900
2023/08/14 1,678 1,706 1,660 1,661 48,700
2023/08/10 1,632 1,676 1,616 1,670 51,300
2023/08/09 1,640 1,650 1,633 1,647 27,400
2023/08/08 1,611 1,641 1,611 1,635 33,800
2023/08/07 1,592 1,625 1,592 1,625 25,100
2023/08/04 1,588 1,591 1,578 1,586 20,200
2023/08/03 1,598 1,601 1,584 1,586 53,100
2023/08/02 1,602 1,611 1,602 1,607 37,500
2023/08/01 1,616 1,622 1,596 1,617 39,300
2023/07/31 1,637 1,637 1,611 1,616 23,200
2023/07/28 1,614 1,621 1,597 1,614 53,100
2023/07/27 1,624 1,635 1,620 1,624 37,300
2023/07/26 1,634 1,636 1,615 1,633 20,500
2023/07/25 1,635 1,644 1,629 1,634 21,100
2023/07/24 1,675 1,675 1,630 1,647 43,600
2023/07/21 1,662 1,662 1,631 1,635 40,200
2023/07/20 1,666 1,669 1,644 1,650 18,200
2023/07/19 1,660 1,666 1,653 1,664 33,800
2023/07/18 1,639 1,662 1,639 1,652 20,400
2023/07/14 1,637 1,645 1,628 1,637 29,300
2023/07/13 1,629 1,636 1,625 1,628 20,400
2023/07/12 1,618 1,635 1,618 1,629 23,600
2023/07/11 1,617 1,626 1,612 1,615 28,400
2023/07/10 1,608 1,624 1,600 1,605 35,000
2023/07/07 1,608 1,620 1,600 1,609 28,000
2023/07/06 1,604 1,616 1,599 1,607 28,200
2023/07/05 1,609 1,616 1,601 1,610 19,600
2023/07/04 1,620 1,620 1,604 1,609 31,200
2023/07/03 1,643 1,652 1,623 1,625 24,400
2023/06/30 1,665 1,665 1,622 1,629 34,900
2023/06/29 1,653 1,670 1,649 1,665 49,400
2023/06/28 1,621 1,646 1,621 1,646 45,500
2023/06/27 1,620 1,625 1,605 1,621 50,500
2023/06/26 1,650 1,660 1,630 1,640 14,300
2023/06/23 1,670 1,672 1,646 1,651 23,300
2023/06/22 1,660 1,674 1,656 1,661 14,100
2023/06/21 1,638 1,660 1,638 1,653 21,800
2023/06/20 1,654 1,654 1,631 1,642 20,400
2023/06/19 1,656 1,673 1,650 1,665 27,000
2023/06/16 1,670 1,675 1,652 1,652 45,000
2023/06/15 1,676 1,694 1,670 1,670 20,000
2023/06/14 1,670 1,684 1,663 1,678 26,600
2023/06/13 1,667 1,668 1,652 1,663 29,300
2023/06/12 1,681 1,691 1,664 1,667 16,800
2023/06/09 1,677 1,696 1,657 1,684 66,500
2023/06/08 1,650 1,678 1,643 1,663 49,300
2023/06/07 1,678 1,692 1,650 1,655 48,200
2023/06/06 1,683 1,687 1,657 1,677 29,000
2023/06/05 1,697 1,700 1,671 1,683 32,700

このページの先頭へ