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

丸千代山岡家(3399)の株価時系列情報

丸千代山岡家(3399)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
2024/03/28 7,510 7,630 7,340 7,410 98,300
2024/03/27 8,030 8,050 7,650 7,760 118,200
2024/03/26 8,240 8,460 7,910 7,950 92,600
2024/03/25 7,870 8,370 7,750 8,090 170,200
2024/03/22 7,390 7,920 7,390 7,820 155,200
2024/03/21 7,490 7,490 7,250 7,310 85,600
2024/03/19 6,890 7,640 6,860 7,340 358,000
2024/03/18 6,090 6,930 6,090 6,860 367,300
2024/03/15 6,550 6,590 6,310 6,390 147,400
2024/03/14 6,330 6,600 6,140 6,510 102,200
2024/03/13 6,270 6,390 6,090 6,360 79,800
2024/03/12 6,260 6,310 5,930 6,270 131,100
2024/03/11 6,200 6,500 6,000 6,460 212,200
2024/03/08 5,800 6,090 5,650 5,930 75,800
2024/03/07 5,520 5,830 5,450 5,800 72,400
2024/03/06 5,510 5,550 5,380 5,450 39,400
2024/03/05 5,580 5,680 5,520 5,600 24,600
2024/03/04 5,620 5,880 5,620 5,680 72,600
2024/03/01 5,640 5,690 5,460 5,620 62,100
2024/02/29 5,250 5,840 5,210 5,640 166,900
2024/02/28 5,180 5,230 5,090 5,170 20,300
2024/02/27 5,180 5,220 5,070 5,100 17,000
2024/02/26 5,060 5,210 5,050 5,150 26,600
2024/02/22 5,110 5,170 5,020 5,060 25,300
2024/02/21 5,200 5,230 5,050 5,060 37,300
2024/02/20 5,300 5,370 5,210 5,210 33,900
2024/02/19 5,140 5,340 5,140 5,340 33,000
2024/02/16 5,270 5,380 5,190 5,250 47,600
2024/02/15 5,550 5,600 5,210 5,250 57,500
2024/02/14 5,390 5,620 5,390 5,570 78,200
2024/02/13 5,520 5,540 5,240 5,420 95,600
2024/02/09 5,160 5,450 5,140 5,350 66,300
2024/02/08 5,190 5,200 5,080 5,150 41,600
2024/02/07 5,160 5,220 5,070 5,220 32,300
2024/02/06 5,050 5,260 5,030 5,210 42,800
2024/02/05 5,130 5,150 4,995 5,060 46,800
2024/02/02 5,160 5,200 5,050 5,120 36,900
2024/02/01 5,070 5,150 4,980 5,130 53,300
2024/01/31 4,835 5,180 4,810 5,170 83,700
2024/01/30 5,010 5,120 4,740 4,835 168,600
2024/01/29 4,950 5,040 4,880 4,950 100,300
2024/01/26 5,080 5,100 4,810 4,810 117,400
2024/01/25 5,230 5,330 5,100 5,110 59,600
2024/01/24 5,050 5,340 5,050 5,240 109,100
2024/01/23 5,240 5,300 5,070 5,070 91,700
2024/01/22 5,310 5,370 5,200 5,290 72,700
2024/01/19 5,600 5,670 5,310 5,350 129,300
2024/01/18 5,500 5,580 5,310 5,550 167,500
2024/01/17 5,100 5,560 5,030 5,420 159,400
2024/01/16 5,300 5,350 5,080 5,090 88,900
2024/01/15 4,950 5,130 4,900 5,100 71,900
2024/01/12 4,860 5,150 4,810 4,990 171,600
2024/01/11 4,690 4,905 4,600 4,890 156,000
2024/01/10 4,495 4,545 4,375 4,500 83,200
2024/01/09 4,240 4,485 4,225 4,485 94,100
2024/01/05 4,295 4,320 4,155 4,230 47,900
2024/01/04 4,210 4,245 4,105 4,225 59,300
2023/12/29 4,085 4,280 4,070 4,250 82,600
2023/12/28 4,090 4,135 4,005 4,085 50,000
2023/12/27 4,055 4,130 3,975 4,110 60,400
2023/12/26 4,070 4,070 3,965 4,055 56,700
2023/12/25 3,995 4,245 3,990 4,075 85,100
2023/12/22 3,920 4,080 3,890 3,995 69,200
2023/12/21 4,015 4,015 3,865 3,915 122,500
2023/12/20 4,040 4,150 3,930 4,085 147,400
2023/12/19 3,665 3,970 3,645 3,970 262,700
2023/12/18 3,765 3,860 3,525 3,605 249,600
2023/12/15 3,750 3,805 3,580 3,795 218,400
2023/12/14 4,175 4,235 3,760 3,820 356,500
2023/12/13 4,095 4,265 3,625 4,180 1,087,300
2023/12/12 3,795 3,795 3,795 3,795 41,200
2023/12/11 2,817 3,100 2,817 3,095 212,600
2023/12/08 2,777 2,827 2,750 2,810 50,700
2023/12/07 2,869 2,869 2,781 2,807 52,200
2023/12/06 2,886 2,909 2,838 2,872 78,000
2023/12/05 2,996 3,005 2,900 2,902 89,500
2023/12/04 3,070 3,085 3,020 3,025 39,100
2023/12/01 3,075 3,130 3,020 3,070 62,300
2023/11/30 3,055 3,135 3,040 3,130 40,200
2023/11/29 3,125 3,150 3,045 3,085 38,100
2023/11/28 3,165 3,215 3,125 3,150 32,100
2023/11/27 3,250 3,255 3,170 3,195 26,500
2023/11/24 3,280 3,280 3,220 3,250 24,700
2023/11/22 3,195 3,260 3,170 3,260 31,100
2023/11/21 3,250 3,295 3,155 3,200 64,000
2023/11/20 3,180 3,260 3,180 3,235 48,200
2023/11/17 3,110 3,170 3,085 3,165 25,600
2023/11/16 3,205 3,255 3,145 3,150 36,800
2023/11/15 3,220 3,235 3,160 3,185 27,700
2023/11/14 3,210 3,255 3,160 3,175 48,500
2023/11/13 3,190 3,255 3,170 3,175 33,900
2023/11/10 3,245 3,245 3,105 3,160 52,400
2023/11/09 3,240 3,250 3,130 3,245 57,100
2023/11/08 3,300 3,365 3,240 3,250 68,800
2023/11/07 3,315 3,335 3,190 3,250 78,800
2023/11/06 3,355 3,400 3,200 3,345 125,400
2023/11/02 3,560 3,560 3,275 3,345 95,400
2023/11/01 3,700 3,700 3,460 3,500 74,500
2023/10/31 3,550 3,625 3,425 3,610 40,800
2023/10/30 3,585 3,585 3,480 3,550 32,700
2023/10/27 3,470 3,660 3,415 3,605 68,700
2023/10/26 3,560 3,585 3,410 3,495 86,200
2023/10/25 3,545 3,715 3,545 3,665 82,000
2023/10/24 3,295 3,575 3,295 3,545 74,200
2023/10/23 3,340 3,390 3,285 3,295 41,700
2023/10/20 3,190 3,395 3,190 3,375 62,000
2023/10/19 3,315 3,390 3,165 3,250 76,200
2023/10/18 3,200 3,410 3,200 3,390 91,400
2023/10/17 3,180 3,225 3,075 3,175 68,100
2023/10/16 3,200 3,250 3,120 3,145 67,100
2023/10/13 3,380 3,460 3,270 3,270 92,700
2023/10/12 3,740 3,740 3,360 3,440 162,300
2023/10/11 4,075 4,110 3,800 3,810 113,900
2023/10/10 4,190 4,200 3,980 4,030 103,600
2023/10/06 4,500 4,520 4,155 4,215 137,100
2023/10/05 4,220 4,560 4,220 4,560 80,600
2023/10/04 4,210 4,310 4,100 4,165 76,400
2023/10/03 4,405 4,425 4,290 4,315 64,400
2023/10/02 4,560 4,640 4,415 4,450 77,600
2023/09/29 4,445 4,600 4,405 4,530 90,400
2023/09/28 4,455 4,480 4,330 4,390 71,800
2023/09/27 4,285 4,430 4,185 4,385 81,500
2023/09/26 4,335 4,350 4,220 4,305 64,300
2023/09/25 4,150 4,305 4,070 4,305 84,500
2023/09/22 3,850 4,125 3,840 4,100 66,000
2023/09/21 3,800 3,995 3,790 3,910 39,400
2023/09/20 3,935 4,025 3,840 3,840 30,100
2023/09/19 3,950 4,050 3,860 3,930 58,700
2023/09/15 3,845 3,990 3,775 3,955 69,100
2023/09/14 4,055 4,070 3,850 3,860 75,000
2023/09/13 4,350 4,460 4,025 4,055 178,300
2023/09/12 3,810 4,250 3,700 4,170 649,300
2023/09/11 3,470 3,585 3,455 3,570 108,100
2023/09/08 3,485 3,485 3,380 3,440 30,600
2023/09/07 3,415 3,530 3,380 3,495 45,400
2023/09/06 3,565 3,575 3,430 3,485 85,000
2023/09/05 3,770 3,775 3,550 3,605 84,400
2023/09/04 3,700 3,800 3,660 3,730 88,600
2023/09/01 3,465 3,670 3,420 3,610 77,700
2023/08/31 3,385 3,475 3,250 3,465 83,500
2023/08/30 3,555 3,565 3,245 3,410 64,200
2023/08/30 1 -> 2.00 分割
2023/08/29 7,100 7,280 6,810 6,970 36,000
2023/08/28 7,180 7,600 6,650 6,910 60,800
2023/08/25 6,750 7,280 6,550 7,160 54,500
2023/08/24 6,500 6,720 6,420 6,720 40,100
2023/08/23 6,170 6,500 6,150 6,410 30,300
2023/08/22 6,260 6,450 6,100 6,130 20,600
2023/08/21 5,830 6,300 5,830 6,160 22,400
2023/08/18 5,960 6,030 5,740 5,830 20,700
2023/08/17 6,010 6,080 5,920 6,040 14,800
2023/08/16 6,030 6,150 5,970 6,010 12,100
2023/08/15 6,100 6,100 5,940 6,030 10,600
2023/08/14 5,960 6,110 5,940 6,090 19,000
2023/08/10 5,830 5,950 5,680 5,950 14,000
2023/08/09 5,980 5,980 5,710 5,850 13,000
2023/08/08 5,700 5,960 5,620 5,880 18,900
2023/08/07 5,580 5,680 5,520 5,650 15,700
2023/08/04 5,310 5,530 5,310 5,510 7,100
2023/08/03 5,380 5,430 5,300 5,380 7,900
2023/08/02 5,370 5,520 5,360 5,440 8,300
2023/08/01 5,380 5,530 5,370 5,420 7,300
2023/07/31 5,440 5,510 5,340 5,380 9,300
2023/07/28 5,570 5,580 5,420 5,460 22,500
2023/07/27 5,600 5,810 5,500 5,600 28,700
2023/07/26 5,610 5,670 5,500 5,640 12,500
2023/07/25 5,610 5,720 5,540 5,580 14,400
2023/07/24 5,520 5,720 5,430 5,610 23,600
2023/07/21 5,870 5,870 5,500 5,540 44,500
2023/07/20 5,610 5,900 5,390 5,770 137,600
2023/07/19 4,990 5,410 4,990 5,410 113,700
2023/07/18 4,900 4,900 4,675 4,710 17,100
2023/07/14 4,955 4,960 4,815 4,920 13,800
2023/07/13 5,020 5,040 4,870 4,950 10,800
2023/07/12 5,110 5,220 4,970 5,050 12,700
2023/07/11 4,990 5,120 4,990 5,050 9,300
2023/07/10 5,110 5,110 4,910 4,995 15,700
2023/07/07 4,980 5,190 4,960 5,110 10,300
2023/07/06 5,010 5,020 4,815 5,020 14,900
2023/07/05 5,040 5,140 4,920 5,020 17,300
2023/07/04 4,940 5,150 4,800 5,070 18,000
2023/07/03 4,800 5,260 4,770 4,950 29,700
2023/06/30 4,470 4,785 4,470 4,700 26,000
2023/06/29 4,365 4,490 4,365 4,450 9,900
2023/06/28 4,315 4,350 4,255 4,350 7,400
2023/06/27 4,395 4,395 4,200 4,315 10,700
2023/06/26 4,345 4,410 4,295 4,390 9,300
2023/06/23 4,485 4,485 4,260 4,390 13,400
2023/06/22 4,355 4,535 4,355 4,480 11,300
2023/06/21 4,305 4,395 4,265 4,355 6,100
2023/06/20 4,435 4,435 4,170 4,305 15,300
2023/06/19 4,395 4,540 4,395 4,440 11,400
2023/06/16 4,350 4,420 4,325 4,370 7,100
2023/06/15 4,345 4,455 4,290 4,350 13,500
2023/06/14 4,180 4,495 4,110 4,470 33,500
2023/06/13 4,335 4,465 4,065 4,110 71,800
2023/06/12 4,015 4,240 4,010 4,195 43,600
2023/06/09 3,920 4,020 3,880 4,015 6,400
2023/06/08 4,020 4,025 3,820 3,920 13,300
2023/06/07 4,020 4,110 4,015 4,020 8,700
2023/06/06 3,915 4,035 3,885 4,020 11,900

このページの先頭へ