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

船場(6540)の株価時系列情報

船場(6540)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 1,269 1,269 1,241 1,252 25,300
2024/03/27 1,278 1,288 1,261 1,261 23,900
2024/03/26 1,299 1,314 1,275 1,278 16,000
2024/03/25 1,310 1,326 1,300 1,313 30,500
2024/03/22 1,324 1,361 1,286 1,313 49,700
2024/03/21 1,300 1,321 1,290 1,299 36,800
2024/03/19 1,287 1,300 1,284 1,300 6,700
2024/03/18 1,300 1,300 1,271 1,287 11,800
2024/03/15 1,272 1,307 1,272 1,306 22,600
2024/03/14 1,273 1,289 1,253 1,289 7,700
2024/03/13 1,263 1,288 1,259 1,268 6,200
2024/03/12 1,259 1,282 1,246 1,280 8,200
2024/03/11 1,263 1,263 1,242 1,259 18,800
2024/03/08 1,262 1,285 1,262 1,265 11,100
2024/03/07 1,297 1,297 1,265 1,269 14,000
2024/03/06 1,266 1,300 1,260 1,293 23,100
2024/03/05 1,245 1,288 1,245 1,266 16,300
2024/03/04 1,248 1,305 1,240 1,256 52,600
2024/03/01 1,253 1,263 1,243 1,246 27,400
2024/02/29 1,250 1,280 1,250 1,270 15,700
2024/02/28 1,246 1,281 1,241 1,259 35,700
2024/02/27 1,260 1,277 1,244 1,258 33,300
2024/02/26 1,290 1,293 1,261 1,261 44,300
2024/02/22 1,274 1,313 1,260 1,292 89,900
2024/02/21 1,229 1,280 1,229 1,275 36,800
2024/02/20 1,273 1,279 1,252 1,259 24,600
2024/02/19 1,213 1,301 1,207 1,281 150,600
2024/02/16 1,243 1,253 1,212 1,214 93,600
2024/02/15 1,200 1,285 1,200 1,245 299,500
2024/02/14 1,009 1,033 1,009 1,021 35,700
2024/02/13 989 1,021 972 1,021 34,200
2024/02/09 989 989 966 966 14,300
2024/02/08 981 990 962 990 29,300
2024/02/07 1,002 1,002 981 985 34,700
2024/02/06 1,009 1,011 998 1,009 13,000
2024/02/05 1,007 1,017 992 1,009 26,500
2024/02/02 1,000 1,024 990 1,019 41,700
2024/02/01 1,021 1,046 1,000 1,000 88,100
2024/01/31 1,023 1,055 1,006 1,030 325,600
2024/01/30 1,000 1,033 972 1,033 404,200
2024/01/29 866 883 866 883 13,000
2024/01/26 877 877 863 863 6,100
2024/01/25 868 878 863 870 14,000
2024/01/24 857 868 855 865 11,900
2024/01/23 863 863 854 860 7,700
2024/01/22 854 861 854 860 6,200
2024/01/19 855 857 845 848 12,300
2024/01/18 855 861 855 855 2,200
2024/01/17 855 870 855 856 9,200
2024/01/16 855 864 853 854 8,100
2024/01/15 853 868 853 860 15,800
2024/01/12 873 873 834 853 22,900
2024/01/11 874 880 872 873 7,400
2024/01/10 871 875 871 875 8,400
2024/01/09 889 889 871 871 13,800
2024/01/05 882 896 880 890 9,900
2024/01/04 870 888 867 887 12,100
2023/12/29 870 877 868 870 10,500
2023/12/28 873 890 865 868 25,800
2023/12/27 909 925 909 913 34,600
2023/12/26 904 918 901 905 22,900
2023/12/25 917 925 906 906 15,000
2023/12/22 913 919 912 917 4,500
2023/12/21 909 918 905 912 6,000
2023/12/20 911 919 902 909 10,600
2023/12/19 900 914 900 911 6,900
2023/12/18 895 907 895 900 6,900
2023/12/15 917 917 900 909 5,600
2023/12/14 915 922 907 908 8,200
2023/12/13 913 922 912 917 5,000
2023/12/12 930 930 911 913 10,000
2023/12/11 912 925 912 925 16,200
2023/12/08 878 919 870 912 61,400
2023/12/07 894 898 866 878 25,100
2023/12/06 891 895 886 895 13,900
2023/12/05 900 900 891 891 5,100
2023/12/04 896 900 884 900 19,400
2023/12/01 902 902 886 890 10,400
2023/11/30 904 905 888 895 14,400
2023/11/29 902 912 898 899 9,700
2023/11/28 913 915 899 906 15,400
2023/11/27 923 923 916 916 6,600
2023/11/24 926 926 918 923 9,200
2023/11/22 919 925 905 925 14,200
2023/11/21 926 926 916 919 4,200
2023/11/20 921 931 916 922 13,100
2023/11/17 927 927 916 921 3,700
2023/11/16 918 921 910 921 2,600
2023/11/15 915 922 910 918 7,900
2023/11/14 908 924 907 911 11,500
2023/11/13 930 945 927 935 24,400
2023/11/10 916 932 916 928 11,500
2023/11/09 905 919 890 916 16,000
2023/11/08 939 939 918 920 9,000
2023/11/07 940 948 935 935 11,200
2023/11/06 949 949 931 942 14,700
2023/11/02 925 935 920 934 14,700
2023/11/01 912 929 911 923 14,000
2023/10/31 889 912 884 912 12,000
2023/10/30 893 903 884 889 57,900
2023/10/27 901 903 890 898 8,600
2023/10/26 912 913 901 901 7,000
2023/10/25 920 920 906 912 10,100
2023/10/24 897 908 874 904 18,600
2023/10/23 893 902 880 890 13,500
2023/10/20 899 903 888 888 11,600
2023/10/19 903 905 895 895 7,600
2023/10/18 891 905 891 903 6,900
2023/10/17 886 902 886 896 14,100
2023/10/16 873 893 873 885 17,900
2023/10/13 876 880 857 868 22,500
2023/10/12 883 887 873 873 11,400
2023/10/11 895 898 873 873 11,200
2023/10/10 869 889 869 886 14,100
2023/10/06 870 878 867 867 7,800
2023/10/05 843 874 843 870 10,300
2023/10/04 853 867 843 843 15,700
2023/10/03 908 908 853 853 30,000
2023/10/02 921 926 908 908 9,900
2023/09/29 913 922 913 921 11,000
2023/09/28 909 925 907 912 21,600
2023/09/27 889 914 885 913 14,100
2023/09/26 912 920 890 900 16,600
2023/09/25 930 940 903 913 24,800
2023/09/22 930 935 919 930 11,700
2023/09/21 914 926 913 918 12,300
2023/09/20 939 939 917 917 14,800
2023/09/19 925 940 925 936 22,800
2023/09/15 915 921 912 920 10,400
2023/09/14 897 917 892 915 27,100
2023/09/13 896 904 889 897 18,100
2023/09/12 892 910 892 896 16,500
2023/09/11 876 891 869 887 13,700
2023/09/08 868 890 868 877 13,000
2023/09/07 874 888 874 876 17,200
2023/09/06 862 874 862 871 5,000
2023/09/05 874 874 854 861 7,400
2023/09/04 875 890 871 874 19,300
2023/09/01 837 880 828 880 34,200
2023/08/31 821 827 815 823 10,300
2023/08/30 816 825 814 814 4,800
2023/08/29 820 830 820 826 4,400
2023/08/28 820 832 814 819 9,200
2023/08/25 813 837 813 822 8,400
2023/08/24 793 810 793 810 3,900
2023/08/23 798 798 786 793 5,200
2023/08/22 803 812 789 792 7,500
2023/08/21 810 810 797 799 3,900
2023/08/18 835 836 810 810 11,900
2023/08/17 835 835 824 835 6,200
2023/08/16 809 839 805 836 20,900
2023/08/15 817 817 805 805 1,800
2023/08/14 812 815 810 813 14,800
2023/08/10 787 813 787 809 23,400
2023/08/09 803 803 789 790 9,900
2023/08/08 780 791 780 783 7,300
2023/08/07 790 790 765 777 16,200
2023/08/04 800 800 782 785 24,500
2023/08/03 782 785 776 785 11,000
2023/08/02 788 793 781 782 5,100
2023/08/01 796 796 791 793 5,800
2023/07/31 815 815 782 788 34,800
2023/07/28 766 767 751 762 14,300
2023/07/27 763 767 755 766 6,900
2023/07/26 758 769 758 763 2,900
2023/07/25 767 768 751 758 5,200
2023/07/24 749 762 749 762 2,200
2023/07/21 748 752 747 748 4,300
2023/07/20 749 750 746 747 2,600
2023/07/19 756 757 748 748 6,200
2023/07/18 751 762 749 754 2,200
2023/07/14 750 753 747 747 2,700
2023/07/13 747 751 745 747 2,500
2023/07/12 755 755 747 748 2,300
2023/07/11 752 762 752 755 7,000
2023/07/10 758 758 747 752 6,300
2023/07/07 749 750 745 747 4,300
2023/07/06 764 767 751 751 7,400
2023/07/05 767 767 762 762 1,700
2023/07/04 770 771 763 763 7,300
2023/07/03 772 780 763 764 7,400
2023/06/30 765 779 765 769 5,100
2023/06/29 770 770 764 765 6,200
2023/06/28 755 759 754 757 2,300
2023/06/27 747 754 747 751 2,500
2023/06/26 763 763 736 742 5,300
2023/06/23 764 764 746 746 9,200
2023/06/22 759 760 754 758 3,200
2023/06/21 750 757 750 753 4,000
2023/06/20 754 754 741 750 7,100
2023/06/19 746 754 746 754 2,200
2023/06/16 737 749 737 747 2,400
2023/06/15 745 745 733 736 4,300
2023/06/14 738 748 738 747 5,900
2023/06/13 727 741 727 738 6,900
2023/06/12 725 730 724 725 4,500
2023/06/09 720 726 719 723 5,500
2023/06/08 722 722 718 720 3,400
2023/06/07 722 724 720 722 4,100
2023/06/06 725 725 717 718 3,600

このページの先頭へ