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

木曽路(8160)の株価時系列情報

木曽路(8160)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
2024/04/15 2,474 2,479 2,462 2,471 50,200
2024/04/12 2,478 2,492 2,473 2,479 55,300
2024/04/11 2,488 2,492 2,475 2,478 62,500
2024/04/10 2,505 2,513 2,493 2,495 42,400
2024/04/09 2,490 2,507 2,475 2,505 69,300
2024/04/08 2,490 2,508 2,482 2,495 59,800
2024/04/05 2,485 2,519 2,485 2,489 78,100
2024/04/04 2,503 2,508 2,486 2,500 83,200
2024/04/03 2,490 2,516 2,481 2,503 77,200
2024/04/02 2,555 2,561 2,491 2,508 137,600
2024/04/01 2,606 2,608 2,566 2,566 74,800
2024/03/29 2,582 2,619 2,582 2,612 92,700
2024/03/28 2,608 2,636 2,574 2,574 495,100
2024/03/27 2,639 2,652 2,616 2,628 809,000
2024/03/26 2,667 2,679 2,653 2,653 204,900
2024/03/25 2,706 2,713 2,671 2,671 251,200
2024/03/22 2,703 2,717 2,692 2,714 111,600
2024/03/21 2,739 2,745 2,682 2,697 206,600
2024/03/19 2,713 2,736 2,705 2,736 70,000
2024/03/18 2,720 2,730 2,701 2,712 82,300
2024/03/15 2,719 2,738 2,703 2,718 82,700
2024/03/14 2,719 2,724 2,706 2,719 85,200
2024/03/13 2,705 2,722 2,688 2,712 90,100
2024/03/12 2,702 2,727 2,671 2,718 76,100
2024/03/11 2,679 2,699 2,666 2,699 106,100
2024/03/08 2,659 2,677 2,623 2,669 157,800
2024/03/07 2,668 2,679 2,650 2,676 182,900
2024/03/06 2,662 2,686 2,652 2,654 134,400
2024/03/05 2,690 2,690 2,656 2,669 81,800
2024/03/04 2,720 2,720 2,674 2,695 132,700
2024/03/01 2,702 2,704 2,669 2,701 168,600
2024/02/29 2,730 2,761 2,704 2,719 233,700
2024/02/28 2,630 2,728 2,614 2,712 371,100
2024/02/27 2,616 2,627 2,602 2,613 178,600
2024/02/26 2,629 2,630 2,603 2,616 168,000
2024/02/22 2,599 2,611 2,573 2,610 159,500
2024/02/21 2,580 2,587 2,557 2,583 150,800
2024/02/20 2,630 2,630 2,582 2,589 89,400
2024/02/19 2,611 2,635 2,590 2,627 123,200
2024/02/16 2,594 2,612 2,584 2,602 136,700
2024/02/15 2,556 2,595 2,555 2,563 227,400
2024/02/14 2,571 2,610 2,568 2,606 125,600
2024/02/13 2,676 2,676 2,576 2,589 166,900
2024/02/09 2,560 2,623 2,556 2,610 84,400
2024/02/08 2,600 2,602 2,561 2,581 124,600
2024/02/07 2,644 2,649 2,609 2,614 63,100
2024/02/06 2,656 2,680 2,643 2,644 67,700
2024/02/05 2,680 2,681 2,655 2,662 51,600
2024/02/02 2,700 2,700 2,641 2,668 71,900
2024/02/01 2,680 2,708 2,667 2,684 78,000
2024/01/31 2,650 2,676 2,644 2,676 57,900
2024/01/30 2,652 2,657 2,638 2,646 44,700
2024/01/29 2,626 2,649 2,625 2,644 35,700
2024/01/26 2,623 2,631 2,614 2,617 44,300
2024/01/25 2,611 2,630 2,611 2,626 45,900
2024/01/24 2,638 2,649 2,605 2,611 59,800
2024/01/23 2,659 2,665 2,640 2,648 42,000
2024/01/22 2,635 2,658 2,628 2,654 44,000
2024/01/19 2,678 2,680 2,628 2,635 56,800
2024/01/18 2,665 2,679 2,643 2,672 46,400
2024/01/17 2,635 2,685 2,635 2,658 75,600
2024/01/16 2,655 2,666 2,632 2,636 49,300
2024/01/15 2,619 2,659 2,619 2,651 51,100
2024/01/12 2,648 2,663 2,616 2,617 53,100
2024/01/11 2,664 2,668 2,625 2,637 85,400
2024/01/10 2,624 2,666 2,619 2,664 81,000
2024/01/09 2,606 2,635 2,606 2,624 71,600
2024/01/05 2,584 2,606 2,582 2,603 53,500
2024/01/04 2,554 2,585 2,525 2,581 52,400
2023/12/29 2,584 2,594 2,557 2,564 81,300
2023/12/28 2,560 2,581 2,551 2,581 40,900
2023/12/27 2,549 2,566 2,543 2,566 69,200
2023/12/26 2,542 2,546 2,522 2,539 54,600
2023/12/25 2,501 2,540 2,501 2,540 66,700
2023/12/22 2,481 2,499 2,481 2,499 34,400
2023/12/21 2,485 2,492 2,472 2,480 38,300
2023/12/20 2,493 2,504 2,488 2,498 43,600
2023/12/19 2,501 2,532 2,477 2,494 77,400
2023/12/18 2,460 2,488 2,455 2,485 49,300
2023/12/15 2,492 2,492 2,462 2,482 76,400
2023/12/14 2,528 2,542 2,486 2,492 57,000
2023/12/13 2,521 2,534 2,513 2,524 44,500
2023/12/12 2,495 2,522 2,490 2,516 38,700
2023/12/11 2,487 2,495 2,465 2,495 55,300
2023/12/08 2,482 2,504 2,478 2,485 80,800
2023/12/07 2,495 2,507 2,485 2,492 47,300
2023/12/06 2,490 2,510 2,481 2,505 54,800
2023/12/05 2,500 2,523 2,481 2,481 61,600
2023/12/04 2,500 2,513 2,479 2,501 49,200
2023/12/01 2,500 2,515 2,489 2,500 62,900
2023/11/30 2,471 2,494 2,469 2,491 61,400
2023/11/29 2,490 2,497 2,470 2,470 54,000
2023/11/28 2,487 2,501 2,485 2,492 39,800
2023/11/27 2,511 2,517 2,484 2,487 74,400
2023/11/24 2,536 2,540 2,507 2,509 50,900
2023/11/22 2,530 2,549 2,530 2,536 30,600
2023/11/21 2,530 2,548 2,527 2,533 43,700
2023/11/20 2,554 2,568 2,530 2,530 50,900
2023/11/17 2,535 2,558 2,525 2,554 59,300
2023/11/16 2,569 2,578 2,528 2,535 64,700
2023/11/15 2,570 2,573 2,544 2,571 62,700
2023/11/14 2,590 2,605 2,544 2,554 87,500
2023/11/13 2,661 2,672 2,586 2,590 87,500
2023/11/10 2,674 2,676 2,649 2,661 68,000
2023/11/09 2,713 2,713 2,646 2,682 43,500
2023/11/08 2,720 2,720 2,684 2,713 63,300
2023/11/07 2,697 2,733 2,694 2,711 77,400
2023/11/06 2,687 2,713 2,667 2,696 113,300
2023/11/02 2,700 2,707 2,644 2,668 83,700
2023/11/01 2,671 2,702 2,658 2,700 166,400
2023/10/31 2,597 2,667 2,588 2,665 158,800
2023/10/30 2,574 2,594 2,565 2,594 85,500
2023/10/27 2,561 2,575 2,538 2,575 95,400
2023/10/26 2,550 2,567 2,539 2,550 59,300
2023/10/25 2,546 2,555 2,527 2,544 56,400
2023/10/24 2,510 2,544 2,510 2,534 67,700
2023/10/23 2,520 2,526 2,505 2,510 57,900
2023/10/20 2,519 2,525 2,503 2,520 39,700
2023/10/19 2,510 2,521 2,500 2,509 35,500
2023/10/18 2,488 2,518 2,469 2,518 55,200
2023/10/17 2,468 2,495 2,468 2,479 31,300
2023/10/16 2,525 2,525 2,461 2,465 63,400
2023/10/13 2,539 2,539 2,513 2,526 54,400
2023/10/12 2,528 2,547 2,514 2,540 67,700
2023/10/11 2,526 2,547 2,513 2,539 79,800
2023/10/10 2,528 2,536 2,495 2,533 74,300
2023/10/06 2,523 2,537 2,517 2,521 95,500
2023/10/05 2,457 2,522 2,457 2,522 128,700
2023/10/04 2,455 2,502 2,446 2,477 198,400
2023/10/03 2,414 2,455 2,402 2,455 120,100
2023/10/02 2,444 2,454 2,399 2,404 141,300
2023/09/29 2,446 2,472 2,437 2,455 172,500
2023/09/28 2,469 2,472 2,408 2,424 642,300
2023/09/27 2,549 2,555 2,516 2,527 949,600
2023/09/26 2,570 2,579 2,561 2,565 189,300
2023/09/25 2,560 2,581 2,556 2,572 236,000
2023/09/22 2,560 2,583 2,542 2,553 222,700
2023/09/21 2,529 2,559 2,529 2,554 211,300
2023/09/20 2,536 2,544 2,519 2,526 126,700
2023/09/19 2,538 2,541 2,504 2,541 207,800
2023/09/15 2,556 2,564 2,531 2,549 163,400
2023/09/14 2,581 2,585 2,536 2,545 205,100
2023/09/13 2,629 2,635 2,581 2,581 150,700
2023/09/12 2,625 2,640 2,617 2,626 85,800
2023/09/11 2,617 2,624 2,597 2,620 109,900
2023/09/08 2,609 2,634 2,609 2,611 135,100
2023/09/07 2,649 2,649 2,617 2,625 204,300
2023/09/06 2,673 2,674 2,627 2,630 228,900
2023/09/05 2,684 2,690 2,668 2,679 112,800
2023/09/04 2,654 2,689 2,654 2,674 117,200
2023/09/01 2,629 2,654 2,617 2,654 79,600
2023/08/31 2,628 2,645 2,609 2,632 125,600
2023/08/30 2,580 2,610 2,570 2,608 174,900
2023/08/29 2,617 2,634 2,585 2,589 429,800
2023/08/28 2,638 2,638 2,599 2,624 79,600
2023/08/25 2,601 2,614 2,588 2,611 53,300
2023/08/24 2,601 2,627 2,600 2,611 44,700
2023/08/23 2,614 2,620 2,605 2,614 41,300
2023/08/22 2,589 2,614 2,582 2,614 64,500
2023/08/21 2,543 2,592 2,543 2,584 50,300
2023/08/18 2,569 2,569 2,535 2,548 82,900
2023/08/17 2,595 2,604 2,568 2,576 77,800
2023/08/16 2,590 2,612 2,573 2,605 103,900
2023/08/15 2,605 2,612 2,577 2,592 127,200
2023/08/14 2,667 2,690 2,603 2,614 217,900
2023/08/10 2,573 2,618 2,560 2,612 192,100
2023/08/09 2,585 2,590 2,557 2,573 128,900
2023/08/08 2,568 2,596 2,564 2,593 108,400
2023/08/07 2,492 2,563 2,487 2,563 153,200
2023/08/04 2,460 2,494 2,459 2,489 87,300
2023/08/03 2,445 2,458 2,442 2,454 89,400
2023/08/02 2,470 2,475 2,448 2,460 118,400
2023/08/01 2,475 2,497 2,467 2,489 108,500
2023/07/31 2,480 2,493 2,461 2,471 126,100
2023/07/28 2,440 2,474 2,436 2,466 100,200
2023/07/27 2,443 2,454 2,441 2,453 56,700
2023/07/26 2,455 2,457 2,421 2,437 79,600
2023/07/25 2,456 2,460 2,448 2,453 51,800
2023/07/24 2,458 2,466 2,447 2,448 56,000
2023/07/21 2,434 2,442 2,423 2,442 59,000
2023/07/20 2,435 2,445 2,426 2,428 58,100
2023/07/19 2,426 2,439 2,419 2,427 60,900
2023/07/18 2,418 2,424 2,412 2,414 53,300
2023/07/14 2,433 2,451 2,411 2,411 59,900
2023/07/13 2,440 2,443 2,424 2,436 33,700
2023/07/12 2,440 2,453 2,427 2,427 47,400
2023/07/11 2,439 2,452 2,427 2,429 46,500
2023/07/10 2,413 2,439 2,408 2,422 80,800
2023/07/07 2,409 2,431 2,398 2,415 63,200
2023/07/06 2,409 2,420 2,400 2,419 42,600
2023/07/05 2,430 2,436 2,417 2,419 48,000
2023/07/04 2,438 2,448 2,433 2,438 46,800
2023/07/03 2,434 2,465 2,434 2,453 48,800
2023/06/30 2,430 2,443 2,414 2,428 57,500
2023/06/29 2,430 2,459 2,421 2,432 56,500
2023/06/28 2,400 2,430 2,393 2,430 64,500
2023/06/27 2,378 2,400 2,371 2,398 38,000
2023/06/26 2,373 2,385 2,361 2,383 47,000
2023/06/23 2,388 2,403 2,375 2,383 58,700
2023/06/22 2,405 2,405 2,387 2,391 63,800

このページの先頭へ