丸藤シートパイル(8046)の株価時系列情報
丸藤シートパイル(8046)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 |
---|---|---|---|---|---|
2024/04/23 | 2,843 | 2,879 | 2,821 | 2,826 | 5,200 |
2024/04/22 | 2,812 | 2,822 | 2,802 | 2,802 | 1,500 |
2024/04/19 | 2,791 | 2,791 | 2,745 | 2,770 | 5,200 |
2024/04/18 | 2,771 | 2,825 | 2,770 | 2,823 | 5,200 |
2024/04/17 | 2,857 | 2,857 | 2,770 | 2,781 | 6,400 |
2024/04/16 | 2,921 | 2,921 | 2,840 | 2,841 | 7,800 |
2024/04/15 | 2,958 | 2,974 | 2,957 | 2,957 | 1,300 |
2024/04/12 | 2,980 | 2,981 | 2,965 | 2,979 | 1,100 |
2024/04/11 | 2,960 | 2,999 | 2,960 | 2,960 | 5,000 |
2024/04/10 | 2,964 | 2,977 | 2,956 | 2,960 | 5,700 |
2024/04/09 | 2,910 | 2,965 | 2,881 | 2,956 | 8,100 |
2024/04/08 | 2,850 | 2,917 | 2,850 | 2,880 | 5,100 |
2024/04/05 | 2,891 | 2,891 | 2,822 | 2,850 | 7,100 |
2024/04/04 | 2,922 | 2,941 | 2,911 | 2,911 | 1,800 |
2024/04/03 | 2,923 | 2,950 | 2,891 | 2,909 | 4,100 |
2024/04/02 | 2,955 | 2,969 | 2,893 | 2,925 | 5,200 |
2024/04/01 | 2,990 | 2,990 | 2,925 | 2,955 | 4,900 |
2024/03/29 | 2,997 | 2,997 | 2,975 | 2,988 | 1,500 |
2024/03/28 | 2,919 | 3,000 | 2,919 | 2,999 | 8,900 |
2024/03/27 | 3,040 | 3,090 | 3,025 | 3,025 | 9,500 |
2024/03/26 | 3,040 | 3,065 | 3,030 | 3,040 | 5,200 |
2024/03/25 | 3,060 | 3,075 | 3,015 | 3,040 | 12,700 |
2024/03/22 | 3,070 | 3,095 | 3,055 | 3,060 | 6,800 |
2024/03/21 | 3,015 | 3,070 | 3,010 | 3,050 | 6,200 |
2024/03/19 | 2,991 | 3,000 | 2,966 | 3,000 | 4,500 |
2024/03/18 | 2,988 | 3,015 | 2,988 | 2,988 | 4,300 |
2024/03/15 | 3,020 | 3,040 | 2,995 | 3,000 | 6,600 |
2024/03/14 | 3,025 | 3,030 | 2,991 | 3,025 | 4,000 |
2024/03/13 | 3,030 | 3,055 | 2,980 | 3,025 | 4,500 |
2024/03/12 | 3,035 | 3,060 | 2,941 | 3,030 | 5,400 |
2024/03/11 | 3,070 | 3,095 | 3,005 | 3,035 | 13,800 |
2024/03/08 | 3,015 | 3,115 | 3,015 | 3,090 | 7,100 |
2024/03/07 | 3,085 | 3,120 | 3,025 | 3,025 | 8,600 |
2024/03/06 | 3,075 | 3,130 | 3,070 | 3,070 | 7,400 |
2024/03/05 | 3,120 | 3,130 | 3,095 | 3,105 | 2,900 |
2024/03/04 | 3,155 | 3,155 | 3,095 | 3,125 | 10,600 |
2024/03/01 | 3,145 | 3,165 | 3,115 | 3,150 | 8,900 |
2024/02/29 | 3,170 | 3,170 | 3,110 | 3,150 | 12,300 |
2024/02/28 | 3,100 | 3,170 | 3,100 | 3,165 | 11,900 |
2024/02/27 | 3,050 | 3,135 | 3,040 | 3,125 | 27,400 |
2024/02/26 | 3,010 | 3,035 | 3,010 | 3,025 | 9,800 |
2024/02/22 | 3,030 | 3,035 | 2,993 | 2,998 | 9,300 |
2024/02/21 | 3,035 | 3,050 | 3,025 | 3,025 | 6,800 |
2024/02/20 | 3,050 | 3,050 | 3,020 | 3,040 | 3,300 |
2024/02/19 | 3,030 | 3,070 | 3,015 | 3,025 | 19,200 |
2024/02/16 | 3,000 | 3,035 | 2,993 | 3,020 | 20,300 |
2024/02/15 | 2,998 | 3,010 | 2,946 | 2,979 | 14,300 |
2024/02/14 | 3,010 | 3,010 | 2,915 | 2,938 | 15,900 |
2024/02/13 | 2,990 | 3,025 | 2,990 | 3,020 | 10,200 |
2024/02/09 | 2,990 | 2,990 | 2,936 | 2,975 | 12,500 |
2024/02/08 | 3,015 | 3,015 | 2,930 | 2,977 | 18,300 |
2024/02/07 | 2,999 | 3,015 | 2,906 | 2,980 | 22,500 |
2024/02/06 | 3,045 | 3,045 | 3,000 | 3,005 | 11,100 |
2024/02/05 | 3,060 | 3,080 | 3,005 | 3,045 | 19,600 |
2024/02/02 | 2,989 | 3,055 | 2,966 | 3,045 | 28,200 |
2024/02/01 | 2,931 | 2,959 | 2,893 | 2,955 | 21,800 |
2024/01/31 | 2,901 | 2,944 | 2,888 | 2,931 | 23,700 |
2024/01/30 | 2,875 | 2,905 | 2,870 | 2,905 | 19,100 |
2024/01/29 | 2,830 | 2,879 | 2,830 | 2,873 | 14,800 |
2024/01/26 | 2,838 | 2,847 | 2,812 | 2,818 | 8,600 |
2024/01/25 | 2,784 | 2,835 | 2,784 | 2,833 | 17,200 |
2024/01/24 | 2,795 | 2,795 | 2,761 | 2,776 | 4,500 |
2024/01/23 | 2,790 | 2,796 | 2,777 | 2,791 | 10,100 |
2024/01/22 | 2,771 | 2,790 | 2,766 | 2,790 | 12,800 |
2024/01/19 | 2,759 | 2,773 | 2,755 | 2,771 | 3,700 |
2024/01/18 | 2,748 | 2,767 | 2,712 | 2,759 | 5,500 |
2024/01/17 | 2,741 | 2,757 | 2,702 | 2,748 | 4,900 |
2024/01/16 | 2,753 | 2,754 | 2,721 | 2,731 | 3,700 |
2024/01/15 | 2,715 | 2,771 | 2,711 | 2,750 | 10,200 |
2024/01/12 | 2,737 | 2,738 | 2,692 | 2,712 | 4,600 |
2024/01/11 | 2,726 | 2,732 | 2,712 | 2,727 | 4,700 |
2024/01/10 | 2,740 | 2,743 | 2,701 | 2,726 | 9,000 |
2024/01/09 | 2,695 | 2,741 | 2,695 | 2,735 | 12,100 |
2024/01/05 | 2,700 | 2,711 | 2,679 | 2,695 | 7,400 |
2024/01/04 | 2,685 | 2,696 | 2,615 | 2,696 | 12,400 |
2023/12/29 | 2,619 | 2,619 | 2,588 | 2,612 | 4,300 |
2023/12/28 | 2,587 | 2,630 | 2,550 | 2,582 | 9,000 |
2023/12/27 | 2,570 | 2,587 | 2,570 | 2,587 | 7,600 |
2023/12/26 | 2,570 | 2,570 | 2,560 | 2,568 | 3,200 |
2023/12/25 | 2,566 | 2,566 | 2,549 | 2,560 | 4,400 |
2023/12/22 | 2,557 | 2,577 | 2,546 | 2,550 | 9,200 |
2023/12/21 | 2,542 | 2,559 | 2,533 | 2,550 | 2,800 |
2023/12/20 | 2,554 | 2,555 | 2,542 | 2,542 | 4,100 |
2023/12/19 | 2,530 | 2,548 | 2,530 | 2,548 | 1,800 |
2023/12/18 | 2,522 | 2,540 | 2,519 | 2,521 | 3,200 |
2023/12/15 | 2,505 | 2,542 | 2,502 | 2,540 | 2,000 |
2023/12/14 | 2,538 | 2,547 | 2,475 | 2,505 | 4,500 |
2023/12/13 | 2,536 | 2,549 | 2,519 | 2,549 | 4,300 |
2023/12/12 | 2,532 | 2,549 | 2,512 | 2,534 | 4,600 |
2023/12/11 | 2,534 | 2,534 | 2,491 | 2,531 | 3,600 |
2023/12/08 | 2,538 | 2,538 | 2,507 | 2,510 | 7,100 |
2023/12/07 | 2,523 | 2,558 | 2,521 | 2,539 | 11,400 |
2023/12/06 | 2,491 | 2,523 | 2,487 | 2,521 | 11,800 |
2023/12/05 | 2,489 | 2,492 | 2,483 | 2,488 | 2,000 |
2023/12/04 | 2,483 | 2,491 | 2,467 | 2,490 | 2,700 |
2023/12/01 | 2,495 | 2,495 | 2,480 | 2,493 | 4,900 |
2023/11/30 | 2,492 | 2,496 | 2,472 | 2,496 | 3,100 |
2023/11/29 | 2,494 | 2,497 | 2,485 | 2,485 | 3,100 |
2023/11/28 | 2,485 | 2,495 | 2,471 | 2,495 | 9,500 |
2023/11/27 | 2,461 | 2,486 | 2,461 | 2,479 | 9,700 |
2023/11/24 | 2,467 | 2,467 | 2,454 | 2,457 | 4,100 |
2023/11/22 | 2,462 | 2,467 | 2,448 | 2,467 | 3,000 |
2023/11/21 | 2,465 | 2,465 | 2,432 | 2,456 | 3,900 |
2023/11/20 | 2,447 | 2,464 | 2,444 | 2,461 | 11,400 |
2023/11/17 | 2,431 | 2,450 | 2,421 | 2,446 | 7,400 |
2023/11/16 | 2,418 | 2,441 | 2,416 | 2,441 | 4,100 |
2023/11/15 | 2,420 | 2,427 | 2,402 | 2,415 | 5,300 |
2023/11/14 | 2,423 | 2,430 | 2,417 | 2,420 | 3,600 |
2023/11/13 | 2,433 | 2,446 | 2,406 | 2,423 | 5,000 |
2023/11/10 | 2,415 | 2,424 | 2,404 | 2,422 | 5,200 |
2023/11/09 | 2,421 | 2,421 | 2,406 | 2,415 | 2,800 |
2023/11/08 | 2,430 | 2,430 | 2,413 | 2,413 | 1,700 |
2023/11/07 | 2,396 | 2,435 | 2,396 | 2,433 | 6,300 |
2023/11/06 | 2,430 | 2,430 | 2,381 | 2,381 | 4,600 |
2023/11/02 | 2,430 | 2,448 | 2,403 | 2,405 | 6,300 |
2023/11/01 | 2,439 | 2,460 | 2,402 | 2,420 | 13,600 |
2023/10/31 | 2,398 | 2,417 | 2,381 | 2,401 | 5,700 |
2023/10/30 | 2,399 | 2,399 | 2,381 | 2,385 | 3,100 |
2023/10/27 | 2,342 | 2,386 | 2,342 | 2,386 | 3,100 |
2023/10/26 | 2,356 | 2,362 | 2,342 | 2,342 | 2,000 |
2023/10/25 | 2,343 | 2,366 | 2,343 | 2,356 | 3,100 |
2023/10/24 | 2,372 | 2,372 | 2,327 | 2,354 | 3,300 |
2023/10/23 | 2,364 | 2,374 | 2,345 | 2,367 | 4,200 |
2023/10/20 | 2,338 | 2,340 | 2,320 | 2,340 | 3,000 |
2023/10/19 | 2,334 | 2,336 | 2,325 | 2,331 | 1,800 |
2023/10/18 | 2,333 | 2,342 | 2,332 | 2,338 | 1,800 |
2023/10/17 | 2,321 | 2,341 | 2,321 | 2,333 | 4,000 |
2023/10/16 | 2,353 | 2,368 | 2,325 | 2,325 | 5,000 |
2023/10/13 | 2,354 | 2,370 | 2,354 | 2,354 | 2,600 |
2023/10/12 | 2,378 | 2,378 | 2,355 | 2,363 | 2,100 |
2023/10/11 | 2,376 | 2,378 | 2,350 | 2,355 | 2,700 |
2023/10/10 | 2,363 | 2,376 | 2,327 | 2,376 | 1,800 |
2023/10/06 | 2,342 | 2,376 | 2,327 | 2,355 | 2,700 |
2023/10/05 | 2,320 | 2,344 | 2,295 | 2,336 | 9,700 |
2023/10/04 | 2,325 | 2,325 | 2,275 | 2,286 | 17,500 |
2023/10/03 | 2,398 | 2,398 | 2,344 | 2,349 | 8,000 |
2023/10/02 | 2,374 | 2,404 | 2,374 | 2,397 | 6,700 |
2023/09/29 | 2,427 | 2,427 | 2,339 | 2,373 | 11,100 |
2023/09/28 | 2,434 | 2,445 | 2,410 | 2,418 | 6,800 |
2023/09/27 | 2,422 | 2,443 | 2,421 | 2,428 | 3,500 |
2023/09/26 | 2,448 | 2,448 | 2,413 | 2,444 | 6,900 |
2023/09/25 | 2,432 | 2,446 | 2,431 | 2,442 | 5,700 |
2023/09/22 | 2,424 | 2,444 | 2,411 | 2,429 | 6,500 |
2023/09/21 | 2,443 | 2,446 | 2,428 | 2,428 | 5,500 |
2023/09/20 | 2,455 | 2,458 | 2,426 | 2,428 | 16,100 |
2023/09/19 | 2,453 | 2,453 | 2,436 | 2,444 | 4,500 |
2023/09/15 | 2,450 | 2,459 | 2,435 | 2,435 | 8,200 |
2023/09/14 | 2,411 | 2,439 | 2,402 | 2,439 | 8,400 |
2023/09/13 | 2,412 | 2,424 | 2,406 | 2,411 | 4,500 |
2023/09/12 | 2,414 | 2,427 | 2,404 | 2,427 | 5,400 |
2023/09/11 | 2,444 | 2,450 | 2,403 | 2,428 | 8,500 |
2023/09/08 | 2,447 | 2,447 | 2,403 | 2,417 | 10,800 |
2023/09/07 | 2,440 | 2,462 | 2,425 | 2,434 | 14,900 |
2023/09/06 | 2,429 | 2,440 | 2,407 | 2,432 | 22,700 |
2023/09/05 | 2,402 | 2,432 | 2,402 | 2,431 | 10,800 |
2023/09/04 | 2,380 | 2,410 | 2,368 | 2,406 | 16,700 |
2023/09/01 | 2,356 | 2,370 | 2,350 | 2,360 | 3,600 |
2023/08/31 | 2,344 | 2,356 | 2,341 | 2,356 | 1,000 |
2023/08/30 | 2,333 | 2,355 | 2,333 | 2,348 | 5,100 |
2023/08/29 | 2,333 | 2,334 | 2,325 | 2,328 | 800 |
2023/08/28 | 2,347 | 2,347 | 2,325 | 2,333 | 5,000 |
2023/08/25 | 2,329 | 2,334 | 2,329 | 2,331 | 1,500 |
2023/08/24 | 2,330 | 2,333 | 2,329 | 2,333 | 1,600 |
2023/08/23 | 2,332 | 2,347 | 2,316 | 2,331 | 4,800 |
2023/08/22 | 2,325 | 2,331 | 2,323 | 2,331 | 1,800 |
2023/08/21 | 2,326 | 2,331 | 2,321 | 2,324 | 2,200 |
2023/08/18 | 2,329 | 2,332 | 2,322 | 2,332 | 1,200 |
2023/08/17 | 2,342 | 2,349 | 2,333 | 2,333 | 1,300 |
2023/08/16 | 2,336 | 2,355 | 2,336 | 2,350 | 2,400 |
2023/08/15 | 2,338 | 2,356 | 2,338 | 2,340 | 2,600 |
2023/08/14 | 2,351 | 2,357 | 2,338 | 2,357 | 1,700 |
2023/08/10 | 2,334 | 2,339 | 2,330 | 2,336 | 3,000 |
2023/08/09 | 2,339 | 2,340 | 2,337 | 2,339 | 600 |
2023/08/08 | 2,341 | 2,359 | 2,341 | 2,359 | 1,200 |
2023/08/07 | 2,334 | 2,355 | 2,326 | 2,326 | 2,600 |
2023/08/04 | 2,338 | 2,355 | 2,338 | 2,355 | 500 |
2023/08/03 | 2,358 | 2,358 | 2,336 | 2,338 | 2,100 |
2023/08/02 | 2,360 | 2,377 | 2,360 | 2,366 | 1,800 |
2023/08/01 | 2,385 | 2,385 | 2,353 | 2,360 | 5,400 |
2023/07/31 | 2,389 | 2,391 | 2,355 | 2,374 | 7,600 |
2023/07/28 | 2,356 | 2,356 | 2,340 | 2,354 | 5,500 |
2023/07/27 | 2,335 | 2,345 | 2,333 | 2,337 | 1,000 |
2023/07/26 | 2,350 | 2,350 | 2,327 | 2,330 | 1,800 |
2023/07/25 | 2,342 | 2,347 | 2,325 | 2,327 | 6,000 |
2023/07/24 | 2,318 | 2,341 | 2,314 | 2,330 | 6,800 |
2023/07/21 | 2,279 | 2,310 | 2,276 | 2,310 | 8,000 |
2023/07/20 | 2,269 | 2,269 | 2,268 | 2,269 | 500 |
2023/07/19 | 2,255 | 2,274 | 2,252 | 2,259 | 2,400 |
2023/07/18 | 2,245 | 2,252 | 2,241 | 2,252 | 1,800 |
2023/07/14 | 2,263 | 2,263 | 2,235 | 2,245 | 2,400 |
2023/07/13 | 2,273 | 2,273 | 2,241 | 2,257 | 3,100 |
2023/07/12 | 2,270 | 2,279 | 2,264 | 2,273 | 1,400 |
2023/07/11 | 2,278 | 2,278 | 2,264 | 2,268 | 1,700 |
2023/07/10 | 2,285 | 2,285 | 2,260 | 2,266 | 3,500 |
2023/07/07 | 2,251 | 2,273 | 2,251 | 2,271 | 1,200 |
2023/07/06 | 2,284 | 2,284 | 2,252 | 2,262 | 1,900 |
2023/07/05 | 2,271 | 2,284 | 2,253 | 2,284 | 1,500 |
2023/07/04 | 2,286 | 2,286 | 2,276 | 2,276 | 800 |
2023/07/03 | 2,273 | 2,290 | 2,273 | 2,288 | 4,700 |
2023/06/30 | 2,250 | 2,266 | 2,250 | 2,265 | 500 |