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

浅香工業(5962)の株価時系列情報

浅香工業(5962)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 1,634 1,698 1,634 1,658 600
2024/03/27 1,698 1,698 1,674 1,674 1,800
2024/03/26 1,699 1,699 1,685 1,698 600
2024/03/25 1,695 1,700 1,680 1,680 2,400
2024/03/22 1,688 1,690 1,680 1,680 1,200
2024/03/21 1,685 1,685 1,669 1,669 1,100
2024/03/19 1,620 1,670 1,616 1,670 5,800
2024/03/18 1,638 1,645 1,615 1,615 800
2024/03/15 1,630 1,630 1,630 1,630 500
2024/03/14 1,612 1,630 1,612 1,630 400
2024/03/13 1,638 1,638 1,612 1,612 700
2024/03/12 1,616 1,616 1,601 1,601 600
2024/03/11 1,625 1,626 1,600 1,617 2,100
2024/03/08 1,639 1,639 1,627 1,627 2,100
2024/03/07 1,627 1,630 1,627 1,627 1,800
2024/03/06 1,640 1,640 1,625 1,625 1,000
2024/03/05 1,640 1,640 1,640 1,640 300
2024/03/04 1,646 1,646 1,640 1,640 800
2024/03/01 1,675 1,675 1,638 1,638 2,400
2024/02/29 1,675 1,675 1,652 1,653 2,000
2024/02/28 1,650 1,669 1,635 1,668 1,900
2024/02/27 1,635 1,650 1,635 1,650 600
2024/02/26 1,625 1,630 1,620 1,630 3,700
2024/02/22 1,610 1,610 1,600 1,600 1,000
2024/02/21 1,604 1,624 1,604 1,607 400
2024/02/20 1,615 1,625 1,615 1,615 2,000
2024/02/19 1,592 1,616 1,592 1,615 3,200
2024/02/16 1,587 1,604 1,565 1,592 2,800
2024/02/15 1,568 1,571 1,551 1,552 3,600
2024/02/14 1,698 1,698 1,547 1,547 17,400
2024/02/13 1,669 1,702 1,594 1,671 18,300
2024/02/09 1,652 1,702 1,612 1,700 15,000
2024/02/08 1,624 1,653 1,571 1,653 18,000
2024/02/07 1,600 1,605 1,570 1,605 4,500
2024/02/06 1,581 1,605 1,550 1,585 16,000
2024/02/05 1,620 1,620 1,568 1,595 18,400
2024/02/02 1,565 1,575 1,555 1,563 2,700
2024/02/01 1,565 1,565 1,557 1,565 1,000
2024/01/31 1,545 1,560 1,545 1,560 1,900
2024/01/30 1,547 1,563 1,544 1,545 1,600
2024/01/29 1,559 1,567 1,552 1,564 3,300
2024/01/26 1,550 1,559 1,546 1,559 800
2024/01/25 1,559 1,559 1,546 1,550 1,800
2024/01/24 1,552 1,563 1,545 1,557 1,400
2024/01/23 1,557 1,581 1,547 1,552 3,700
2024/01/22 1,535 1,557 1,535 1,557 3,300
2024/01/19 1,544 1,569 1,544 1,545 5,500
2024/01/18 1,546 1,557 1,530 1,537 3,700
2024/01/17 1,542 1,542 1,538 1,540 2,600
2024/01/16 1,538 1,549 1,538 1,542 2,800
2024/01/15 1,521 1,536 1,521 1,536 1,800
2024/01/12 1,526 1,533 1,507 1,521 4,600
2024/01/11 1,539 1,542 1,526 1,526 1,600
2024/01/10 1,530 1,539 1,530 1,539 200
2024/01/09 1,535 1,549 1,530 1,530 3,800
2024/01/05 1,535 1,544 1,521 1,531 4,100
2024/01/04 1,540 1,540 1,528 1,535 3,700
2023/12/29 1,500 1,503 1,500 1,503 700
2023/12/28 1,504 1,510 1,504 1,510 600
2023/12/27 1,512 1,519 1,485 1,495 2,000
2023/12/26 1,516 1,516 1,489 1,504 1,100
2023/12/25 1,530 1,531 1,514 1,516 1,800
2023/12/22 1,540 1,540 1,510 1,530 3,300
2023/12/21 1,539 1,544 1,537 1,540 1,000
2023/12/20 1,514 1,544 1,510 1,544 6,400
2023/12/19 1,529 1,535 1,529 1,535 800
2023/12/18 1,547 1,547 1,525 1,529 2,900
2023/12/15 1,514 1,521 1,514 1,514 1,300
2023/12/14 1,511 1,515 1,511 1,513 900
2023/12/13 1,537 1,546 1,530 1,530 1,100
2023/12/12 1,516 1,539 1,516 1,539 300
2023/12/11 1,507 1,517 1,507 1,516 300
2023/12/08 1,525 1,525 1,506 1,506 700
2023/12/07 1,527 1,527 1,525 1,525 1,400
2023/12/06 1,532 1,550 1,527 1,527 1,100
2023/12/05 1,531 1,532 1,531 1,532 700
2023/12/04 1,530 1,539 1,530 1,531 600
2023/12/01 1,523 1,555 1,523 1,539 2,300
2023/11/30 1,539 1,546 1,522 1,522 8,100
2023/11/29 1,511 1,543 1,511 1,512 1,100
2023/11/28 1,511 1,511 1,511 1,511 100
2023/11/27 1,510 1,544 1,510 1,511 1,700
2023/11/24 1,530 1,530 1,503 1,510 1,100
2023/11/22 1,507 1,530 1,507 1,530 600
2023/11/21 1,518 1,518 1,504 1,506 1,200
2023/11/20 1,496 1,569 1,496 1,518 4,300
2023/11/17 1,469 1,485 1,469 1,484 600
2023/11/16 1,462 1,469 1,462 1,469 500
2023/11/15 1,455 1,468 1,455 1,462 1,300
2023/11/14 1,470 1,470 1,454 1,454 1,100
2023/11/13 1,455 1,481 1,455 1,455 4,600
2023/11/10 1,416 1,555 1,416 1,453 14,600
2023/11/09 1,418 1,418 1,416 1,416 2,100
2023/11/08 1,418 1,435 1,418 1,418 1,000
2023/11/07 1,416 1,437 1,415 1,415 2,100
2023/11/06 1,398 1,415 1,398 1,415 700
2023/11/02 1,388 1,395 1,388 1,395 600
2023/11/01 1,387 1,387 1,387 1,387 100
2023/10/31 1,386 1,386 1,386 1,386 100
2023/10/30 1,385 1,385 1,385 1,385 100
2023/10/27 1,380 1,385 1,380 1,385 400
2023/10/26 1,380 1,380 1,380 1,380 200
2023/10/25 1,380 1,380 1,380 1,380 100
2023/10/24 1,387 1,387 1,376 1,376 300
2023/10/23 1,387 1,387 1,387 1,387 100
2023/10/20 1,392 1,392 1,387 1,387 300
2023/10/19 1,411 1,411 1,392 1,392 1,200
2023/10/18 1,411 1,411 1,411 1,411 100
2023/10/17 1,402 1,411 1,381 1,411 2,700
2023/10/16 1,408 1,408 1,402 1,402 900
2023/10/13 1,421 1,435 1,408 1,408 2,700
2023/10/12 1,420 1,421 1,420 1,421 300
2023/10/11 1,417 1,420 1,416 1,420 500
2023/10/10 1,434 1,434 1,412 1,412 400
2023/10/06 1,416 1,416 1,416 1,416 200
2023/10/05 1,400 1,412 1,400 1,412 400
2023/10/04 1,443 1,443 1,399 1,399 3,200
2023/10/02 1,460 1,460 1,460 1,460 100
2023/09/27 1,460 1,460 1,460 1,460 200
2023/09/26 1,460 1,472 1,460 1,472 700
2023/09/25 1,461 1,461 1,459 1,460 700
2023/09/22 1,461 1,461 1,461 1,461 200
2023/09/21 1,448 1,448 1,448 1,448 700
2023/09/20 1,448 1,448 1,448 1,448 300
2023/09/19 1,464 1,464 1,448 1,448 1,200
2023/09/15 1,433 1,464 1,433 1,464 800
2023/09/14 1,432 1,432 1,432 1,432 100
2023/09/13 1,429 1,441 1,429 1,432 500
2023/09/12 1,440 1,489 1,426 1,427 2,700
2023/09/11 1,458 1,480 1,450 1,459 2,100
2023/09/08 1,457 1,482 1,457 1,458 3,000
2023/09/07 1,449 1,472 1,449 1,456 2,600
2023/09/06 1,455 1,470 1,449 1,449 1,200
2023/09/05 1,455 1,456 1,443 1,456 1,700
2023/09/04 1,451 1,455 1,451 1,455 300
2023/09/01 1,439 1,470 1,437 1,450 5,300
2023/08/31 1,435 1,441 1,435 1,439 1,000
2023/08/30 1,429 1,437 1,429 1,436 1,200
2023/08/29 1,429 1,430 1,429 1,430 400
2023/08/28 1,425 1,425 1,420 1,424 800
2023/08/25 1,423 1,423 1,423 1,423 200
2023/08/23 1,424 1,435 1,423 1,423 600
2023/08/21 1,437 1,437 1,437 1,437 200
2023/08/17 1,440 1,440 1,420 1,421 700
2023/08/16 1,443 1,443 1,421 1,421 700
2023/08/15 1,433 1,433 1,429 1,429 700
2023/08/14 1,432 1,446 1,432 1,433 800
2023/08/10 1,425 1,458 1,421 1,445 4,100
2023/08/09 1,423 1,425 1,422 1,422 1,000
2023/08/07 1,401 1,401 1,400 1,400 600
2023/08/03 1,401 1,401 1,399 1,401 600
2023/08/02 1,404 1,417 1,401 1,401 500
2023/08/01 1,420 1,420 1,403 1,403 300
2023/07/31 1,420 1,420 1,420 1,420 2,800
2023/07/28 1,421 1,421 1,411 1,420 600
2023/07/27 1,420 1,420 1,420 1,420 700
2023/07/26 1,420 1,420 1,420 1,420 200
2023/07/24 1,411 1,411 1,411 1,411 100
2023/07/21 1,423 1,430 1,416 1,416 700
2023/07/20 1,418 1,421 1,418 1,421 900
2023/07/19 1,418 1,418 1,418 1,418 500
2023/07/18 1,403 1,403 1,403 1,403 100
2023/07/14 1,403 1,403 1,403 1,403 200
2023/07/12 1,403 1,403 1,403 1,403 1,400
2023/07/11 1,423 1,423 1,422 1,422 400
2023/07/10 1,425 1,433 1,423 1,423 1,100
2023/07/07 1,410 1,410 1,410 1,410 100
2023/07/06 1,420 1,425 1,420 1,425 3,500
2023/07/05 1,420 1,420 1,415 1,420 300
2023/07/03 1,401 1,402 1,401 1,402 200
2023/06/30 1,404 1,404 1,400 1,400 1,600
2023/06/29 1,422 1,422 1,415 1,415 500
2023/06/28 1,410 1,410 1,405 1,405 400
2023/06/26 1,385 1,400 1,378 1,400 1,100
2023/06/23 1,373 1,383 1,370 1,383 5,800
2023/06/22 1,403 1,403 1,403 1,403 200
2023/06/21 1,405 1,405 1,400 1,400 1,200
2023/06/20 1,405 1,405 1,401 1,405 900
2023/06/19 1,403 1,415 1,403 1,405 1,000
2023/06/16 1,403 1,403 1,403 1,403 100
2023/06/15 1,399 1,400 1,399 1,400 700
2023/06/14 1,383 1,399 1,383 1,399 700
2023/06/13 1,410 1,410 1,400 1,400 1,400
2023/06/12 1,405 1,405 1,405 1,405 100
2023/06/09 1,382 1,382 1,382 1,382 100
2023/06/06 1,410 1,410 1,410 1,410 200
2023/06/05 1,397 1,397 1,397 1,397 500
2023/06/01 1,400 1,404 1,397 1,397 800
2023/05/31 1,401 1,401 1,401 1,401 100
2023/05/30 1,395 1,395 1,395 1,395 1,300
2023/05/26 1,378 1,393 1,377 1,393 700
2023/05/25 1,410 1,410 1,363 1,379 2,700
2023/05/23 1,400 1,410 1,400 1,410 200
2023/05/22 1,390 1,430 1,390 1,430 1,200
2023/05/19 1,425 1,425 1,395 1,404 500
2023/05/18 1,390 1,412 1,390 1,400 3,200
2023/05/17 1,415 1,415 1,401 1,402 1,900
2023/05/16 1,415 1,415 1,415 1,415 600
2023/05/15 1,417 1,418 1,417 1,417 2,600
2023/05/12 1,417 1,418 1,417 1,417 1,500

このページの先頭へ