日本製麻(3306)の株価時系列情報
日本製麻(3306)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 | 631 | 636 | 629 | 635 | 3,000 |
2024/04/18 | 626 | 640 | 626 | 636 | 5,300 |
2024/04/17 | 630 | 632 | 624 | 626 | 2,200 |
2024/04/16 | 628 | 641 | 625 | 630 | 6,200 |
2024/04/15 | 628 | 628 | 625 | 628 | 3,200 |
2024/04/12 | 632 | 632 | 627 | 628 | 2,200 |
2024/04/11 | 632 | 632 | 628 | 628 | 700 |
2024/04/10 | 632 | 632 | 626 | 632 | 1,500 |
2024/04/09 | 628 | 632 | 626 | 628 | 4,100 |
2024/04/08 | 625 | 629 | 622 | 625 | 3,400 |
2024/04/05 | 627 | 632 | 625 | 625 | 2,900 |
2024/04/04 | 624 | 624 | 624 | 624 | 400 |
2024/04/03 | 620 | 625 | 618 | 624 | 3,200 |
2024/04/02 | 630 | 630 | 620 | 620 | 4,300 |
2024/04/01 | 634 | 634 | 627 | 628 | 6,600 |
2024/03/29 | 638 | 638 | 632 | 634 | 2,600 |
2024/03/28 | 636 | 639 | 629 | 631 | 14,400 |
2024/03/27 | 669 | 675 | 666 | 675 | 9,600 |
2024/03/26 | 670 | 671 | 666 | 669 | 7,100 |
2024/03/25 | 665 | 671 | 665 | 670 | 5,300 |
2024/03/22 | 667 | 675 | 657 | 667 | 4,600 |
2024/03/21 | 654 | 669 | 652 | 668 | 8,400 |
2024/03/19 | 655 | 655 | 647 | 652 | 1,900 |
2024/03/18 | 646 | 655 | 646 | 653 | 3,600 |
2024/03/15 | 650 | 650 | 645 | 646 | 1,900 |
2024/03/14 | 652 | 652 | 644 | 649 | 2,000 |
2024/03/13 | 657 | 657 | 643 | 648 | 3,800 |
2024/03/12 | 649 | 649 | 644 | 649 | 2,600 |
2024/03/11 | 647 | 651 | 646 | 649 | 2,000 |
2024/03/08 | 642 | 650 | 642 | 647 | 3,100 |
2024/03/07 | 646 | 650 | 640 | 650 | 4,000 |
2024/03/06 | 637 | 646 | 637 | 646 | 3,300 |
2024/03/05 | 641 | 643 | 636 | 642 | 6,400 |
2024/03/04 | 647 | 649 | 639 | 645 | 7,400 |
2024/03/01 | 641 | 644 | 639 | 641 | 3,100 |
2024/02/29 | 640 | 644 | 640 | 641 | 2,800 |
2024/02/28 | 645 | 646 | 639 | 641 | 4,700 |
2024/02/27 | 645 | 647 | 632 | 640 | 8,200 |
2024/02/26 | 635 | 658 | 634 | 650 | 7,400 |
2024/02/22 | 630 | 641 | 630 | 633 | 8,400 |
2024/02/21 | 634 | 640 | 630 | 633 | 4,200 |
2024/02/20 | 633 | 637 | 628 | 630 | 3,200 |
2024/02/19 | 625 | 645 | 610 | 633 | 15,400 |
2024/02/16 | 625 | 625 | 621 | 625 | 4,800 |
2024/02/15 | 638 | 640 | 620 | 625 | 10,600 |
2024/02/14 | 649 | 649 | 632 | 635 | 8,900 |
2024/02/13 | 640 | 657 | 637 | 645 | 11,700 |
2024/02/09 | 640 | 645 | 637 | 638 | 8,400 |
2024/02/08 | 649 | 650 | 639 | 640 | 9,800 |
2024/02/07 | 653 | 661 | 645 | 645 | 17,300 |
2024/02/06 | 661 | 665 | 661 | 665 | 700 |
2024/02/05 | 664 | 665 | 660 | 660 | 4,100 |
2024/02/02 | 662 | 664 | 657 | 660 | 3,000 |
2024/02/01 | 658 | 662 | 657 | 660 | 1,100 |
2024/01/31 | 659 | 659 | 658 | 658 | 1,000 |
2024/01/30 | 652 | 655 | 651 | 655 | 2,700 |
2024/01/29 | 653 | 657 | 652 | 652 | 2,400 |
2024/01/26 | 653 | 654 | 652 | 653 | 3,000 |
2024/01/25 | 662 | 663 | 654 | 654 | 6,000 |
2024/01/24 | 663 | 663 | 660 | 660 | 1,600 |
2024/01/23 | 665 | 675 | 661 | 662 | 3,700 |
2024/01/22 | 659 | 664 | 658 | 663 | 2,300 |
2024/01/19 | 667 | 667 | 659 | 659 | 1,900 |
2024/01/18 | 665 | 665 | 660 | 660 | 500 |
2024/01/17 | 664 | 665 | 662 | 665 | 1,400 |
2024/01/16 | 665 | 670 | 665 | 665 | 1,300 |
2024/01/15 | 664 | 666 | 661 | 663 | 2,100 |
2024/01/12 | 664 | 664 | 658 | 664 | 2,100 |
2024/01/11 | 663 | 663 | 657 | 662 | 2,900 |
2024/01/10 | 664 | 664 | 653 | 657 | 8,100 |
2024/01/09 | 661 | 661 | 656 | 659 | 3,500 |
2024/01/05 | 672 | 672 | 654 | 661 | 2,700 |
2024/01/04 | 672 | 680 | 652 | 670 | 5,700 |
2023/12/29 | 646 | 677 | 645 | 662 | 4,400 |
2023/12/28 | 649 | 651 | 643 | 647 | 3,400 |
2023/12/27 | 658 | 658 | 643 | 649 | 4,900 |
2023/12/26 | 643 | 660 | 643 | 650 | 7,700 |
2023/12/25 | 635 | 660 | 632 | 642 | 10,600 |
2023/12/22 | 645 | 645 | 638 | 638 | 4,100 |
2023/12/21 | 647 | 647 | 641 | 641 | 3,500 |
2023/12/20 | 651 | 658 | 638 | 647 | 7,200 |
2023/12/19 | 653 | 659 | 644 | 651 | 4,100 |
2023/12/18 | 657 | 657 | 639 | 643 | 10,800 |
2023/12/15 | 673 | 674 | 652 | 656 | 10,700 |
2023/12/14 | 692 | 694 | 670 | 672 | 10,800 |
2023/12/13 | 697 | 698 | 694 | 694 | 2,700 |
2023/12/12 | 699 | 704 | 695 | 697 | 1,700 |
2023/12/11 | 697 | 699 | 695 | 699 | 4,200 |
2023/12/08 | 701 | 703 | 698 | 698 | 12,200 |
2023/12/07 | 704 | 705 | 701 | 701 | 1,900 |
2023/12/06 | 714 | 714 | 704 | 709 | 6,800 |
2023/12/05 | 707 | 715 | 701 | 715 | 4,200 |
2023/12/04 | 711 | 711 | 707 | 710 | 1,400 |
2023/12/01 | 713 | 713 | 707 | 707 | 800 |
2023/11/30 | 715 | 715 | 705 | 712 | 1,000 |
2023/11/29 | 711 | 715 | 708 | 715 | 1,600 |
2023/11/28 | 717 | 717 | 711 | 711 | 1,600 |
2023/11/27 | 725 | 725 | 717 | 717 | 2,400 |
2023/11/24 | 709 | 718 | 707 | 718 | 2,200 |
2023/11/22 | 718 | 727 | 717 | 718 | 4,300 |
2023/11/21 | 712 | 723 | 703 | 719 | 3,900 |
2023/11/20 | 713 | 713 | 704 | 709 | 3,000 |
2023/11/17 | 711 | 720 | 708 | 715 | 3,700 |
2023/11/16 | 722 | 722 | 710 | 710 | 1,500 |
2023/11/15 | 721 | 731 | 709 | 715 | 4,900 |
2023/11/14 | 717 | 723 | 710 | 710 | 5,100 |
2023/11/13 | 715 | 738 | 715 | 738 | 13,800 |
2023/11/10 | 726 | 738 | 719 | 738 | 4,600 |
2023/11/09 | 716 | 732 | 708 | 732 | 3,600 |
2023/11/08 | 745 | 745 | 700 | 707 | 15,700 |
2023/11/07 | 745 | 760 | 737 | 745 | 4,700 |
2023/11/06 | 724 | 754 | 723 | 739 | 6,400 |
2023/11/02 | 744 | 755 | 739 | 739 | 2,300 |
2023/11/01 | 720 | 742 | 718 | 738 | 5,600 |
2023/10/31 | 691 | 718 | 691 | 716 | 4,100 |
2023/10/30 | 704 | 706 | 695 | 695 | 2,700 |
2023/10/27 | 703 | 705 | 700 | 700 | 1,100 |
2023/10/26 | 696 | 705 | 694 | 697 | 2,700 |
2023/10/25 | 700 | 710 | 695 | 695 | 6,200 |
2023/10/24 | 710 | 723 | 694 | 700 | 25,900 |
2023/10/23 | 718 | 718 | 702 | 710 | 2,900 |
2023/10/20 | 714 | 717 | 704 | 717 | 2,600 |
2023/10/19 | 703 | 715 | 703 | 711 | 2,100 |
2023/10/18 | 706 | 707 | 702 | 703 | 6,600 |
2023/10/17 | 710 | 716 | 707 | 707 | 14,100 |
2023/10/16 | 767 | 767 | 711 | 715 | 13,200 |
2023/10/13 | 764 | 764 | 755 | 764 | 2,000 |
2023/10/12 | 738 | 780 | 738 | 770 | 7,500 |
2023/10/11 | 742 | 745 | 741 | 741 | 1,600 |
2023/10/10 | 739 | 747 | 737 | 745 | 3,300 |
2023/10/06 | 742 | 746 | 727 | 738 | 3,100 |
2023/10/05 | 722 | 735 | 716 | 734 | 3,300 |
2023/10/04 | 769 | 771 | 721 | 722 | 14,100 |
2023/10/03 | 830 | 830 | 770 | 770 | 10,700 |
2023/10/02 | 826 | 834 | 819 | 820 | 3,300 |
2023/09/29 | 852 | 852 | 832 | 833 | 3,400 |
2023/09/28 | 825 | 832 | 824 | 825 | 3,700 |
2023/09/27 | 828 | 834 | 825 | 825 | 1,500 |
2023/09/26 | 834 | 837 | 828 | 837 | 2,400 |
2023/09/25 | 827 | 837 | 821 | 834 | 2,200 |
2023/09/22 | 825 | 829 | 823 | 827 | 2,300 |
2023/09/21 | 840 | 840 | 822 | 827 | 5,900 |
2023/09/20 | 824 | 841 | 824 | 841 | 3,700 |
2023/09/19 | 853 | 853 | 821 | 839 | 12,400 |
2023/09/15 | 854 | 860 | 847 | 860 | 4,400 |
2023/09/14 | 854 | 855 | 847 | 854 | 1,500 |
2023/09/13 | 855 | 855 | 845 | 854 | 5,000 |
2023/09/12 | 822 | 858 | 820 | 857 | 12,200 |
2023/09/11 | 844 | 846 | 811 | 821 | 20,000 |
2023/09/08 | 846 | 856 | 846 | 846 | 9,300 |
2023/09/07 | 869 | 870 | 855 | 856 | 9,700 |
2023/09/06 | 888 | 888 | 866 | 870 | 10,400 |
2023/09/05 | 881 | 899 | 861 | 873 | 14,700 |
2023/09/04 | 937 | 941 | 875 | 880 | 35,800 |
2023/09/01 | 880 | 903 | 869 | 892 | 20,600 |
2023/08/31 | 915 | 929 | 879 | 884 | 72,000 |
2023/08/30 | 948 | 1,049 | 903 | 913 | 212,000 |
2023/08/29 | 960 | 1,030 | 911 | 1,008 | 232,200 |
2023/08/28 | 947 | 957 | 885 | 886 | 117,300 |
2023/08/25 | 875 | 964 | 868 | 944 | 361,600 |
2023/08/24 | 808 | 888 | 808 | 825 | 73,800 |
2023/08/23 | 821 | 828 | 810 | 811 | 16,100 |
2023/08/22 | 800 | 864 | 799 | 822 | 129,200 |
2023/08/21 | 760 | 912 | 757 | 905 | 228,000 |
2023/08/18 | 764 | 764 | 760 | 762 | 1,600 |
2023/08/17 | 746 | 790 | 746 | 772 | 18,500 |
2023/08/16 | 744 | 757 | 744 | 754 | 1,200 |
2023/08/15 | 742 | 773 | 742 | 753 | 5,100 |
2023/08/14 | 794 | 794 | 742 | 742 | 4,800 |
2023/08/10 | 749 | 759 | 746 | 749 | 1,800 |
2023/08/09 | 752 | 755 | 748 | 755 | 1,800 |
2023/08/08 | 746 | 752 | 746 | 752 | 1,700 |
2023/08/07 | 745 | 749 | 745 | 746 | 1,900 |
2023/08/04 | 758 | 759 | 742 | 751 | 10,600 |
2023/08/03 | 758 | 761 | 758 | 759 | 900 |
2023/08/02 | 760 | 766 | 759 | 760 | 1,900 |
2023/08/01 | 761 | 796 | 760 | 762 | 14,700 |
2023/07/31 | 762 | 779 | 760 | 760 | 2,800 |
2023/07/28 | 762 | 762 | 756 | 762 | 7,600 |
2023/07/27 | 764 | 764 | 762 | 762 | 400 |
2023/07/26 | 770 | 770 | 760 | 765 | 2,300 |
2023/07/25 | 773 | 773 | 763 | 770 | 6,600 |
2023/07/24 | 758 | 779 | 758 | 771 | 6,000 |
2023/07/21 | 777 | 777 | 760 | 763 | 2,800 |
2023/07/20 | 759 | 795 | 747 | 781 | 17,600 |
2023/07/19 | 753 | 761 | 753 | 759 | 3,700 |
2023/07/18 | 758 | 769 | 756 | 765 | 2,600 |
2023/07/14 | 760 | 773 | 760 | 771 | 6,300 |
2023/07/13 | 752 | 758 | 747 | 756 | 3,500 |
2023/07/12 | 766 | 766 | 752 | 753 | 1,700 |
2023/07/11 | 770 | 770 | 753 | 766 | 3,900 |
2023/07/10 | 782 | 782 | 769 | 772 | 1,100 |
2023/07/07 | 776 | 781 | 775 | 776 | 2,600 |
2023/07/06 | 794 | 794 | 750 | 774 | 6,900 |
2023/07/05 | 761 | 797 | 761 | 794 | 12,900 |
2023/07/04 | 771 | 771 | 758 | 770 | 1,100 |
2023/07/03 | 765 | 767 | 765 | 767 | 500 |
2023/06/30 | 765 | 765 | 753 | 760 | 2,000 |
2023/06/29 | 769 | 772 | 753 | 765 | 5,300 |
2023/06/28 | 774 | 785 | 770 | 779 | 1,700 |