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
2022/12/30 1,730 1,760 1,729 1,736 42,000
2022/12/29 1,697 1,729 1,690 1,726 129,900
2022/12/28 1,734 1,736 1,695 1,723 317,200
2022/12/27 1,778 1,778 1,733 1,734 222,700
2022/12/26 1,769 1,782 1,752 1,758 170,100
2022/12/23 1,715 1,765 1,715 1,761 245,400
2022/12/22 1,701 1,722 1,686 1,722 85,600
2022/12/21 1,741 1,748 1,701 1,706 75,900
2022/12/20 1,790 1,799 1,732 1,742 125,200
2022/12/19 1,827 1,840 1,785 1,785 127,200
2022/12/16 1,820 1,843 1,820 1,839 120,700
2022/12/15 1,816 1,841 1,816 1,839 31,800
2022/12/14 1,817 1,830 1,811 1,829 59,000
2022/12/13 1,806 1,830 1,806 1,817 42,300
2022/12/12 1,812 1,818 1,805 1,805 48,200
2022/12/09 1,805 1,842 1,805 1,823 90,200
2022/12/08 1,830 1,834 1,807 1,832 42,100
2022/12/07 1,820 1,843 1,810 1,832 45,400
2022/12/06 1,844 1,846 1,821 1,825 51,100
2022/12/05 1,895 1,895 1,837 1,848 62,900
2022/12/02 1,929 1,929 1,885 1,891 72,800
2022/12/01 1,975 1,979 1,940 1,940 58,000
2022/11/30 1,995 2,025 1,960 1,975 176,700
2022/11/29 1,964 2,015 1,964 1,999 111,400
2022/11/28 1,944 1,985 1,932 1,977 119,300
2022/11/25 1,933 1,948 1,925 1,944 64,100
2022/11/24 1,890 1,934 1,890 1,933 64,700
2022/11/22 1,855 1,892 1,846 1,886 87,800
2022/11/21 1,877 1,899 1,832 1,855 90,100
2022/11/18 1,911 1,916 1,894 1,896 64,100
2022/11/17 1,857 1,900 1,853 1,890 64,200
2022/11/16 1,855 1,869 1,851 1,859 54,500
2022/11/15 1,844 1,885 1,835 1,854 45,100
2022/11/14 1,913 1,914 1,830 1,831 107,600
2022/11/11 1,980 1,980 1,893 1,893 135,200
2022/11/10 1,995 2,009 1,981 2,007 43,700
2022/11/09 2,024 2,028 2,004 2,005 28,700
2022/11/08 1,995 2,009 1,975 2,009 48,600
2022/11/07 1,992 2,001 1,981 1,981 26,300
2022/11/04 2,000 2,010 1,980 1,984 85,700
2022/11/02 2,013 2,048 2,010 2,013 37,500
2022/11/01 2,036 2,053 2,020 2,032 31,500
2022/10/31 2,053 2,054 2,024 2,036 65,900
2022/10/28 2,040 2,073 2,026 2,030 149,400
2022/10/27 2,070 2,076 2,042 2,051 46,200
2022/10/26 2,076 2,086 2,063 2,070 27,200
2022/10/25 2,063 2,074 2,056 2,073 23,400
2022/10/24 2,090 2,090 2,054 2,056 28,700
2022/10/21 2,061 2,088 2,060 2,085 37,600
2022/10/20 2,055 2,078 2,055 2,061 26,100
2022/10/19 2,059 2,074 2,058 2,072 24,200
2022/10/18 2,048 2,084 2,042 2,068 35,500
2022/10/17 2,071 2,072 2,042 2,042 28,300
2022/10/14 2,038 2,090 2,035 2,071 53,200
2022/10/13 2,048 2,054 2,025 2,034 146,700
2022/10/12 2,039 2,066 2,039 2,050 30,000
2022/10/11 2,052 2,066 2,030 2,039 42,200
2022/10/07 2,067 2,083 2,064 2,072 33,900
2022/10/06 2,056 2,086 2,056 2,075 26,400
2022/10/05 2,102 2,105 2,056 2,056 40,100
2022/10/04 2,056 2,109 2,056 2,102 41,500
2022/10/03 2,028 2,060 2,016 2,050 34,400
2022/09/30 2,047 2,070 2,028 2,041 49,100
2022/09/29 2,032 2,094 2,032 2,067 82,300
2022/09/28 2,000 2,027 1,995 2,027 50,400
2022/09/27 2,006 2,020 1,995 2,016 33,300
2022/09/26 1,996 2,026 1,996 2,006 64,500
2022/09/22 2,000 2,015 2,000 2,014 24,600
2022/09/21 2,003 2,044 2,003 2,028 28,800
2022/09/20 2,020 2,028 2,008 2,016 22,800
2022/09/16 1,987 2,005 1,987 2,001 29,400
2022/09/15 2,008 2,008 1,993 1,996 23,100
2022/09/14 1,992 2,028 1,989 2,006 35,000
2022/09/13 2,021 2,040 2,017 2,031 15,900
2022/09/12 2,041 2,041 1,999 2,011 20,500
2022/09/09 2,019 2,045 2,018 2,025 38,300
2022/09/08 2,020 2,049 2,010 2,049 41,700
2022/09/07 2,017 2,017 1,986 1,993 33,700
2022/09/06 2,030 2,048 2,000 2,019 36,600
2022/09/05 2,015 2,034 2,005 2,026 22,600
2022/09/02 1,993 2,019 1,974 2,017 48,700
2022/09/01 2,038 2,038 1,991 2,000 57,600
2022/08/31 2,051 2,087 2,030 2,033 53,700
2022/08/30 2,056 2,085 2,036 2,072 41,600
2022/08/29 2,059 2,059 2,023 2,027 52,100
2022/08/26 2,028 2,088 2,022 2,086 38,300
2022/08/25 2,023 2,041 2,005 2,028 25,200
2022/08/24 2,022 2,022 2,006 2,009 19,900
2022/08/23 2,020 2,028 2,008 2,012 26,100
2022/08/22 2,052 2,052 2,026 2,036 23,300
2022/08/19 2,125 2,125 2,053 2,053 43,400
2022/08/18 2,110 2,127 2,104 2,110 18,100
2022/08/17 2,100 2,124 2,091 2,118 31,400
2022/08/16 2,076 2,102 2,066 2,096 24,800
2022/08/15 2,060 2,075 2,045 2,068 38,500
2022/08/12 2,018 2,064 2,009 2,059 51,500
2022/08/10 1,989 2,002 1,962 1,980 35,900
2022/08/09 2,030 2,040 1,989 1,993 23,900
2022/08/08 2,013 2,028 2,000 2,021 22,400
2022/08/05 1,965 2,023 1,965 2,019 39,400
2022/08/04 1,986 1,995 1,961 1,966 24,200
2022/08/03 2,011 2,017 1,974 1,984 37,800
2022/08/02 2,030 2,043 1,999 2,011 43,900
2022/08/01 2,040 2,041 1,997 2,014 74,400
2022/07/29 2,053 2,073 2,032 2,040 48,700
2022/07/28 2,049 2,063 2,012 2,047 297,800
2022/07/27 2,052 2,079 2,032 2,066 53,200
2022/07/26 2,076 2,086 2,041 2,050 33,700
2022/07/25 2,071 2,075 2,055 2,066 29,200
2022/07/22 2,077 2,086 2,060 2,073 39,200
2022/07/21 2,088 2,088 2,054 2,077 24,600
2022/07/20 2,083 2,097 2,065 2,083 44,900
2022/07/19 2,054 2,073 2,022 2,053 30,000
2022/07/15 2,035 2,054 2,003 2,054 37,100
2022/07/14 2,086 2,086 2,030 2,035 35,900
2022/07/13 2,053 2,096 2,050 2,083 33,700
2022/07/12 2,126 2,126 2,040 2,063 56,100
2022/07/11 2,085 2,135 2,084 2,126 54,000
2022/07/08 2,060 2,095 2,045 2,055 66,800
2022/07/07 2,066 2,076 2,010 2,067 44,000
2022/07/06 2,031 2,057 2,021 2,048 29,600
2022/07/05 2,006 2,056 2,006 2,039 36,900
2022/07/04 1,989 2,011 1,983 2,006 42,800
2022/07/01 2,025 2,029 1,945 1,968 62,400
2022/06/30 2,037 2,045 2,000 2,025 55,600
2022/06/29 2,006 2,057 2,004 2,050 165,000
2022/06/28 1,975 2,035 1,975 2,035 72,400
2022/06/27 1,995 1,995 1,932 1,981 36,400
2022/06/24 1,940 1,965 1,900 1,965 51,000
2022/06/23 1,943 1,957 1,916 1,940 35,100
2022/06/22 2,003 2,003 1,941 1,944 23,000
2022/06/21 1,980 1,996 1,963 1,992 33,600
2022/06/20 2,006 2,008 1,940 1,971 42,500
2022/06/17 1,987 2,029 1,970 2,008 52,300
2022/06/16 2,065 2,075 2,010 2,020 48,500
2022/06/15 2,106 2,141 2,059 2,059 70,400
2022/06/14 2,092 2,132 2,075 2,104 75,400
2022/06/13 2,108 2,127 2,095 2,105 70,000
2022/06/10 2,171 2,196 2,133 2,136 39,900
2022/06/09 2,158 2,199 2,152 2,179 28,100
2022/06/08 2,158 2,200 2,158 2,168 31,600
2022/06/07 2,137 2,189 2,137 2,157 35,900
2022/06/06 2,132 2,140 2,103 2,133 38,500
2022/06/03 2,152 2,168 2,125 2,125 37,100
2022/06/02 2,145 2,183 2,124 2,175 54,600
2022/06/01 2,127 2,183 2,121 2,162 70,300
2022/05/31 2,104 2,119 2,043 2,116 263,400
2022/05/30 2,148 2,154 2,085 2,104 214,300
2022/05/27 2,151 2,157 2,086 2,136 81,500
2022/05/26 2,140 2,172 2,104 2,128 83,200
2022/05/25 2,186 2,194 2,132 2,135 67,500
2022/05/24 2,276 2,281 2,186 2,189 63,000
2022/05/23 2,281 2,299 2,250 2,269 53,900
2022/05/20 2,254 2,299 2,213 2,275 61,400
2022/05/19 2,208 2,230 2,191 2,204 67,700
2022/05/18 2,213 2,288 2,213 2,252 52,400
2022/05/17 2,186 2,272 2,182 2,235 94,300
2022/05/16 2,237 2,250 2,153 2,185 127,400
2022/05/13 2,335 2,416 2,209 2,231 149,700
2022/05/12 2,446 2,451 2,384 2,385 48,000
2022/05/11 2,478 2,483 2,432 2,481 43,300
2022/05/10 2,447 2,479 2,431 2,461 42,900
2022/05/09 2,495 2,523 2,456 2,459 43,600
2022/05/06 2,525 2,554 2,481 2,537 54,900
2022/05/02 2,527 2,619 2,509 2,539 69,200
2022/04/28 2,358 2,522 2,358 2,516 96,000
2022/04/27 2,357 2,365 2,310 2,347 250,700
2022/04/26 2,338 2,376 2,315 2,368 60,300
2022/04/25 2,320 2,344 2,309 2,325 54,300
2022/04/22 2,276 2,330 2,272 2,305 47,900
2022/04/21 2,290 2,310 2,205 2,293 71,300
2022/04/20 2,221 2,269 2,200 2,243 58,900
2022/04/19 2,165 2,217 2,165 2,209 52,000
2022/04/18 2,156 2,177 2,116 2,154 42,200
2022/04/15 2,172 2,180 2,162 2,170 33,800
2022/04/14 2,147 2,193 2,147 2,172 35,400
2022/04/13 2,136 2,152 2,125 2,149 43,500
2022/04/12 2,135 2,160 2,110 2,123 44,700
2022/04/11 2,164 2,164 2,106 2,141 70,900
2022/04/08 2,185 2,194 2,159 2,174 72,400
2022/04/07 2,180 2,194 2,153 2,168 52,400
2022/04/06 2,197 2,199 2,164 2,186 52,300
2022/04/05 2,214 2,218 2,193 2,195 39,200
2022/04/04 2,213 2,218 2,195 2,195 17,300
2022/04/01 2,210 2,236 2,201 2,214 61,700
2022/03/31 2,239 2,313 2,211 2,229 72,800
2022/03/30 2,260 2,325 2,240 2,262 78,200
2022/03/29 2,213 2,260 2,213 2,244 104,700
2022/03/28 2,199 2,240 2,199 2,230 94,600
2022/03/25 2,235 2,243 2,187 2,188 53,000
2022/03/24 2,250 2,277 2,232 2,265 81,000
2022/03/23 2,237 2,259 2,227 2,242 87,800
2022/03/22 2,228 2,254 2,218 2,245 63,800
2022/03/18 2,184 2,224 2,181 2,210 99,500
2022/03/17 2,200 2,215 2,181 2,200 71,800
2022/03/16 2,240 2,240 2,195 2,196 86,900
2022/03/15 2,231 2,265 2,231 2,255 42,500
2022/03/14 2,261 2,271 2,244 2,250 34,200
2022/03/11 2,249 2,264 2,233 2,241 50,700
2022/03/10 2,273 2,286 2,241 2,261 109,400
2022/03/09 2,244 2,270 2,196 2,223 86,400
2022/03/08 2,224 2,269 2,208 2,244 69,900
2022/03/07 2,270 2,274 2,203 2,256 75,100
2022/03/04 2,309 2,331 2,302 2,319 48,900
2022/03/03 2,301 2,339 2,301 2,323 55,900
2022/03/02 2,293 2,307 2,276 2,276 43,800
2022/03/01 2,362 2,371 2,313 2,321 35,900
2022/02/28 2,370 2,370 2,285 2,356 53,700
2022/02/25 2,332 2,343 2,284 2,320 84,300
2022/02/24 2,280 2,365 2,280 2,357 78,300
2022/02/22 2,264 2,276 2,245 2,261 51,000
2022/02/21 2,292 2,320 2,281 2,289 38,300
2022/02/18 2,245 2,333 2,245 2,322 76,500
2022/02/17 2,280 2,297 2,250 2,257 64,500
2022/02/16 2,302 2,337 2,273 2,290 106,100
2022/02/15 2,320 2,333 2,274 2,318 109,100
2022/02/14 2,368 2,368 2,310 2,320 58,200
2022/02/10 2,399 2,399 2,348 2,371 34,600
2022/02/09 2,390 2,390 2,366 2,379 49,500
2022/02/08 2,411 2,431 2,350 2,382 52,000
2022/02/07 2,383 2,405 2,374 2,398 45,500
2022/02/04 2,306 2,432 2,306 2,432 74,600
2022/02/03 2,302 2,400 2,291 2,306 85,200
2022/02/02 2,285 2,330 2,285 2,330 40,000
2022/02/01 2,300 2,339 2,290 2,296 84,100
2022/01/31 2,286 2,294 2,271 2,277 33,100
2022/01/28 2,288 2,325 2,280 2,319 61,900
2022/01/27 2,267 2,288 2,246 2,258 78,700
2022/01/26 2,241 2,304 2,241 2,267 53,200
2022/01/25 2,250 2,297 2,237 2,257 87,400
2022/01/24 2,252 2,289 2,252 2,267 32,800
2022/01/21 2,270 2,315 2,245 2,297 63,100
2022/01/20 2,250 2,316 2,248 2,273 54,700
2022/01/19 2,312 2,315 2,272 2,272 60,700
2022/01/18 2,271 2,317 2,254 2,262 50,300
2022/01/17 2,300 2,306 2,266 2,271 30,600
2022/01/14 2,280 2,348 2,280 2,335 74,500
2022/01/13 2,286 2,332 2,248 2,293 93,900
2022/01/12 2,323 2,336 2,316 2,336 18,300
2022/01/11 2,290 2,313 2,283 2,299 38,300
2022/01/07 2,370 2,375 2,290 2,290 81,000
2022/01/06 2,280 2,395 2,278 2,381 61,700
2022/01/05 2,220 2,365 2,181 2,285 378,700
2022/01/04 2,450 2,499 2,448 2,458 44,000

このページの先頭へ