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

宮越ホールディングス(6620)の株価時系列情報

宮越ホールディングス(6620)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
2023/12/29 1,062 1,086 1,062 1,081 23,200
2023/12/28 1,067 1,079 1,053 1,079 34,800
2023/12/27 1,078 1,088 1,057 1,064 66,600
2023/12/26 1,087 1,107 1,078 1,081 52,400
2023/12/25 1,051 1,090 1,051 1,087 36,900
2023/12/22 1,081 1,100 1,053 1,063 60,200
2023/12/21 1,105 1,117 1,050 1,065 136,600
2023/12/20 1,153 1,175 1,113 1,117 121,800
2023/12/19 1,227 1,255 1,130 1,152 217,000
2023/12/18 1,390 1,409 1,243 1,243 254,900
2023/12/15 1,274 1,400 1,243 1,390 391,500
2023/12/14 1,299 1,299 1,184 1,264 393,600
2023/12/13 1,100 1,120 1,084 1,092 27,000
2023/12/12 1,075 1,125 1,072 1,094 57,900
2023/12/11 1,025 1,090 1,025 1,078 65,000
2023/12/08 1,039 1,070 1,033 1,036 78,000
2023/12/07 1,115 1,142 1,038 1,040 108,000
2023/12/06 1,124 1,155 1,115 1,126 34,300
2023/12/05 1,219 1,219 1,085 1,120 179,300
2023/12/04 1,246 1,257 1,218 1,221 27,400
2023/12/01 1,246 1,256 1,240 1,246 21,000
2023/11/30 1,219 1,247 1,213 1,246 38,400
2023/11/29 1,225 1,244 1,222 1,222 27,100
2023/11/28 1,226 1,243 1,217 1,231 41,200
2023/11/27 1,268 1,270 1,214 1,222 74,600
2023/11/24 1,259 1,295 1,256 1,265 73,900
2023/11/22 1,246 1,275 1,238 1,260 38,200
2023/11/21 1,183 1,250 1,175 1,246 58,600
2023/11/20 1,169 1,180 1,163 1,179 24,600
2023/11/17 1,168 1,182 1,159 1,171 21,500
2023/11/16 1,155 1,187 1,148 1,168 49,100
2023/11/15 1,131 1,162 1,129 1,151 28,900
2023/11/14 1,122 1,147 1,121 1,129 23,200
2023/11/13 1,123 1,179 1,116 1,122 52,400
2023/11/10 1,131 1,142 1,110 1,118 55,800
2023/11/09 1,167 1,167 1,122 1,142 66,700
2023/11/08 1,200 1,200 1,148 1,167 32,700
2023/11/07 1,208 1,208 1,182 1,186 18,300
2023/11/06 1,187 1,213 1,180 1,200 84,400
2023/11/02 1,164 1,194 1,156 1,170 35,300
2023/11/01 1,175 1,180 1,138 1,164 54,400
2023/10/31 1,148 1,172 1,136 1,154 36,400
2023/10/30 1,154 1,161 1,122 1,148 53,600
2023/10/27 1,165 1,169 1,151 1,163 29,200
2023/10/26 1,158 1,172 1,143 1,143 42,700
2023/10/25 1,188 1,198 1,176 1,182 46,200
2023/10/24 1,152 1,181 1,120 1,176 44,600
2023/10/23 1,166 1,181 1,156 1,156 23,600
2023/10/20 1,165 1,183 1,138 1,166 48,100
2023/10/19 1,202 1,227 1,175 1,182 38,400
2023/10/18 1,197 1,226 1,197 1,226 46,100
2023/10/17 1,193 1,201 1,161 1,197 43,500
2023/10/16 1,205 1,207 1,167 1,183 72,300
2023/10/13 1,250 1,272 1,222 1,225 66,900
2023/10/12 1,201 1,255 1,194 1,249 108,200
2023/10/11 1,147 1,188 1,128 1,186 56,500
2023/10/10 1,119 1,152 1,118 1,135 39,000
2023/10/06 1,081 1,106 1,070 1,104 41,300
2023/10/05 1,096 1,097 1,067 1,080 40,700
2023/10/04 1,102 1,126 1,076 1,077 88,000
2023/10/03 1,143 1,145 1,112 1,128 53,600
2023/10/02 1,166 1,188 1,139 1,142 39,100
2023/09/29 1,164 1,180 1,152 1,166 28,100
2023/09/28 1,145 1,168 1,133 1,144 26,300
2023/09/27 1,129 1,149 1,106 1,148 39,800
2023/09/26 1,138 1,156 1,124 1,129 29,100
2023/09/25 1,140 1,155 1,126 1,147 28,200
2023/09/22 1,125 1,151 1,112 1,140 101,500
2023/09/21 1,168 1,181 1,138 1,151 55,900
2023/09/20 1,215 1,215 1,176 1,179 35,900
2023/09/19 1,190 1,217 1,167 1,209 75,700
2023/09/15 1,141 1,199 1,141 1,192 67,100
2023/09/14 1,117 1,200 1,117 1,155 120,000
2023/09/13 1,144 1,160 1,102 1,106 98,500
2023/09/12 1,144 1,208 1,120 1,139 268,800
2023/09/11 1,038 1,047 1,000 1,024 78,500
2023/09/08 1,046 1,058 1,038 1,038 24,300
2023/09/07 1,067 1,070 1,050 1,054 17,800
2023/09/06 1,059 1,070 1,045 1,067 20,300
2023/09/05 1,050 1,060 1,038 1,058 25,600
2023/09/04 1,044 1,055 1,036 1,050 22,600
2023/09/01 1,042 1,045 1,015 1,043 27,000
2023/08/31 1,029 1,060 1,022 1,022 22,600
2023/08/30 1,064 1,067 1,023 1,029 46,200
2023/08/29 1,087 1,100 1,062 1,071 27,600
2023/08/28 1,089 1,110 1,070 1,090 37,300
2023/08/25 1,085 1,135 1,062 1,096 60,800
2023/08/24 1,056 1,092 1,051 1,089 84,600
2023/08/23 954 1,102 950 1,080 205,800
2023/08/22 934 958 927 957 42,800
2023/08/21 976 980 933 936 79,400
2023/08/18 990 1,008 971 988 82,500
2023/08/17 991 1,020 991 1,016 23,400
2023/08/16 1,002 1,014 984 1,001 92,300
2023/08/15 1,012 1,027 999 1,018 34,000
2023/08/14 1,059 1,059 1,015 1,025 55,300
2023/08/10 1,062 1,067 1,040 1,060 65,400
2023/08/09 1,045 1,073 1,040 1,071 61,600
2023/08/08 1,029 1,042 1,021 1,034 27,700
2023/08/07 1,053 1,053 1,015 1,030 38,300
2023/08/04 1,075 1,093 1,055 1,063 59,500
2023/08/03 1,016 1,086 1,014 1,086 99,200
2023/08/02 1,009 1,038 1,004 1,032 58,900
2023/08/01 1,004 1,045 1,004 1,014 70,100
2023/07/31 1,026 1,029 1,000 1,011 31,500
2023/07/28 987 1,020 981 1,015 65,100
2023/07/27 990 1,027 990 991 40,300
2023/07/26 1,003 1,007 971 990 69,700
2023/07/25 1,004 1,044 1,004 1,016 77,800
2023/07/24 1,062 1,070 992 1,005 178,200
2023/07/21 1,035 1,115 1,031 1,100 183,800
2023/07/20 1,023 1,064 1,005 1,049 103,400
2023/07/19 1,031 1,040 983 1,040 165,600
2023/07/18 1,023 1,100 955 998 499,300
2023/07/14 935 1,070 935 1,070 437,500
2023/07/13 844 941 842 920 300,400
2023/07/12 850 855 835 835 23,800
2023/07/11 842 863 842 848 17,500
2023/07/10 839 861 839 848 25,100
2023/07/07 857 863 834 838 36,500
2023/07/06 855 862 840 842 26,700
2023/07/05 858 868 855 862 19,800
2023/07/04 862 875 856 867 46,300
2023/07/03 860 883 841 875 46,200
2023/06/30 855 884 840 851 59,300
2023/06/29 923 930 824 852 158,100
2023/06/28 926 950 895 923 110,100
2023/06/27 845 924 841 922 135,500
2023/06/26 846 858 832 856 50,100
2023/06/23 850 870 834 846 48,500
2023/06/22 857 873 845 849 35,700
2023/06/21 869 874 852 857 18,300
2023/06/20 845 865 841 865 18,500
2023/06/19 861 879 843 848 48,000
2023/06/16 862 866 839 843 66,500
2023/06/15 801 861 801 857 115,500
2023/06/14 811 811 789 797 22,700
2023/06/13 787 821 775 803 71,900
2023/06/12 744 775 744 772 15,100
2023/06/09 763 766 744 744 40,000
2023/06/08 774 787 756 760 26,500
2023/06/07 781 787 772 779 19,300
2023/06/06 761 777 761 772 8,200
2023/06/05 765 775 755 771 15,200
2023/06/02 728 757 728 751 13,100
2023/06/01 734 734 722 722 15,500
2023/05/31 743 752 727 730 24,000
2023/05/30 760 771 744 755 16,200
2023/05/29 772 772 754 763 22,900
2023/05/26 770 772 757 757 25,400
2023/05/25 782 782 765 770 25,600
2023/05/24 784 797 782 782 12,400
2023/05/23 791 807 788 795 33,000
2023/05/22 783 791 783 789 13,500
2023/05/19 801 801 791 791 16,600
2023/05/18 802 803 790 800 15,300
2023/05/17 799 805 789 794 20,100
2023/05/16 798 806 792 802 21,800
2023/05/15 777 800 773 794 17,700
2023/05/12 806 808 782 790 30,400
2023/05/11 791 806 791 806 5,000
2023/05/10 792 800 792 798 5,400
2023/05/09 794 801 788 798 11,400
2023/05/08 799 800 792 795 7,800
2023/05/02 810 810 790 794 12,200
2023/05/01 807 813 795 806 23,900
2023/04/28 808 808 791 802 14,700
2023/04/27 804 811 788 800 31,000
2023/04/26 806 806 787 794 15,100
2023/04/25 788 807 788 806 17,500
2023/04/24 795 798 786 786 17,800
2023/04/21 823 823 795 805 30,000
2023/04/20 820 834 820 823 14,300
2023/04/19 830 840 823 829 20,600
2023/04/18 840 840 825 828 15,400
2023/04/17 841 844 832 836 16,100
2023/04/14 839 844 831 834 17,000
2023/04/13 821 842 819 839 10,900
2023/04/12 818 830 818 830 15,600
2023/04/11 812 819 803 818 15,700
2023/04/10 802 810 799 805 14,400
2023/04/07 802 817 798 799 21,600
2023/04/06 799 810 780 802 14,500
2023/04/05 825 825 799 799 18,800
2023/04/04 852 852 822 825 29,900
2023/04/03 842 857 836 850 25,200
2023/03/31 837 845 825 831 21,800
2023/03/30 823 841 819 836 25,000
2023/03/29 787 817 787 814 21,700
2023/03/28 799 801 782 787 16,400
2023/03/27 782 808 782 799 38,600
2023/03/24 774 794 773 793 11,700
2023/03/23 779 787 764 781 15,900
2023/03/22 765 790 765 786 16,700
2023/03/20 792 792 759 759 46,100
2023/03/17 800 811 796 796 24,800
2023/03/16 781 790 764 790 33,600
2023/03/15 802 812 795 805 24,400
2023/03/14 812 812 781 798 42,400
2023/03/13 840 840 806 817 35,700
2023/03/10 866 874 842 842 62,000
2023/03/09 880 890 870 872 35,500
2023/03/08 869 883 857 880 19,400
2023/03/07 868 890 864 869 33,400
2023/03/06 865 871 851 861 17,100
2023/03/03 836 864 830 858 31,100
2023/03/02 815 830 815 829 9,200
2023/03/01 806 823 805 823 11,600
2023/02/28 817 825 805 805 25,500
2023/02/27 806 817 805 817 7,200
2023/02/24 807 822 804 815 11,700
2023/02/22 808 815 800 805 19,800
2023/02/21 818 827 809 810 22,400
2023/02/20 810 827 810 821 13,800
2023/02/17 820 824 815 816 13,900
2023/02/16 804 829 797 825 49,300
2023/02/15 821 825 802 807 16,900
2023/02/14 800 822 786 821 40,300
2023/02/13 832 832 787 787 65,600
2023/02/10 846 853 835 847 35,200
2023/02/09 869 869 841 860 34,500
2023/02/08 891 901 859 870 46,700
2023/02/07 911 917 892 894 19,800
2023/02/06 923 930 912 912 25,200
2023/02/03 922 928 910 923 21,800
2023/02/02 911 922 907 918 14,900
2023/02/01 921 922 901 910 43,200
2023/01/31 943 943 902 916 70,600
2023/01/30 950 965 935 942 35,200
2023/01/27 942 965 931 943 58,600
2023/01/26 939 957 912 940 91,500
2023/01/25 950 964 923 932 70,300
2023/01/24 915 965 913 948 141,400
2023/01/23 897 897 872 887 41,400
2023/01/20 866 893 865 893 43,000
2023/01/19 871 921 857 867 126,100
2023/01/18 844 865 837 848 49,800
2023/01/17 808 848 805 847 60,400
2023/01/16 784 834 784 812 75,500
2023/01/13 783 804 783 799 38,200
2023/01/12 769 785 760 783 31,000
2023/01/11 748 767 747 767 23,700
2023/01/10 735 751 735 740 14,700
2023/01/06 707 738 700 733 24,400
2023/01/05 788 788 720 722 57,100
2023/01/04 737 772 727 762 75,300

このページの先頭へ