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

RKB毎日ホールディングス(9407)の株価時系列情報

RKB毎日ホールディングス(9407)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 5,050 5,100 5,000 5,100 1,300
2024/03/25 5,120 5,120 5,120 5,120 100
2024/03/22 5,060 5,060 5,060 5,060 400
2024/03/15 5,080 5,080 5,080 5,080 300
2024/03/11 5,130 5,130 5,120 5,120 200
2024/03/05 5,130 5,130 5,120 5,120 200
2024/03/04 5,140 5,160 5,140 5,160 700
2024/02/29 5,100 5,130 5,100 5,120 400
2024/02/28 5,090 5,090 5,090 5,090 300
2024/02/26 5,090 5,090 5,090 5,090 400
2024/02/22 5,050 5,050 5,050 5,050 100
2024/02/19 5,040 5,050 5,040 5,050 300
2024/02/13 4,995 5,060 4,995 5,060 300
2024/02/09 5,000 5,000 4,900 4,990 1,400
2024/02/08 5,000 5,000 5,000 5,000 500
2024/02/07 5,000 5,000 5,000 5,000 200
2024/02/06 5,000 5,000 5,000 5,000 400
2024/02/05 5,020 5,050 4,950 4,980 2,800
2024/02/02 5,000 5,100 5,000 5,100 1,300
2024/02/01 5,000 5,000 5,000 5,000 300
2024/01/31 5,010 5,010 5,000 5,000 200
2024/01/30 5,000 5,000 5,000 5,000 100
2024/01/29 5,050 5,050 5,050 5,050 300
2024/01/26 5,050 5,050 5,050 5,050 100
2024/01/23 4,995 4,995 4,980 4,980 300
2024/01/22 4,975 4,980 4,975 4,980 400
2024/01/17 5,000 5,000 4,975 4,975 200
2024/01/16 5,000 5,000 4,975 4,975 500
2024/01/12 4,965 4,965 4,965 4,965 100
2024/01/11 4,990 4,990 4,990 4,990 100
2024/01/09 4,990 4,990 4,990 4,990 100
2024/01/05 4,990 4,990 4,990 4,990 300
2024/01/04 4,930 4,960 4,930 4,960 400
2023/12/29 4,990 4,990 4,990 4,990 200
2023/12/27 4,930 4,930 4,930 4,930 100
2023/12/26 4,995 4,995 4,995 4,995 100
2023/12/25 4,985 4,985 4,925 4,925 200
2023/12/22 4,935 4,935 4,935 4,935 300
2023/12/19 4,990 5,000 4,930 4,930 1,100
2023/12/15 4,930 4,930 4,925 4,925 400
2023/12/14 4,920 5,000 4,920 5,000 600
2023/12/13 4,990 4,990 4,990 4,990 200
2023/12/12 4,975 4,975 4,975 4,975 300
2023/12/11 5,050 5,050 5,050 5,050 600
2023/12/07 4,985 4,985 4,970 4,970 400
2023/12/06 5,000 5,000 5,000 5,000 500
2023/12/05 5,000 5,000 4,990 5,000 600
2023/12/01 5,010 5,010 4,995 4,995 200
2023/11/30 5,000 5,010 5,000 5,010 200
2023/11/29 5,020 5,020 5,000 5,010 500
2023/11/28 4,995 4,995 4,995 4,995 300
2023/11/27 4,990 4,990 4,990 4,990 800
2023/11/24 5,050 5,050 5,020 5,030 400
2023/11/22 5,050 5,050 5,040 5,040 400
2023/11/20 5,050 5,050 4,985 5,050 600
2023/11/16 5,000 5,000 4,980 4,980 1,200
2023/11/15 5,000 5,090 5,000 5,000 1,900
2023/11/14 5,000 5,050 4,990 4,995 1,300
2023/11/13 5,000 5,000 5,000 5,000 300
2023/11/10 5,030 5,030 5,020 5,020 500
2023/11/09 5,040 5,040 5,030 5,030 200
2023/11/08 5,050 5,050 5,040 5,040 2,200
2023/11/07 5,040 5,050 5,030 5,030 600
2023/11/06 5,010 5,120 5,000 5,050 1,900
2023/11/02 5,040 5,050 5,040 5,050 400
2023/11/01 5,040 5,040 5,040 5,040 300
2023/10/31 5,040 5,040 5,040 5,040 400
2023/10/30 5,040 5,040 5,040 5,040 300
2023/10/27 5,040 5,040 5,040 5,040 400
2023/10/26 5,040 5,040 5,040 5,040 100
2023/10/25 5,040 5,040 5,040 5,040 200
2023/10/24 5,040 5,040 5,040 5,040 100
2023/10/23 5,050 5,050 5,040 5,040 900
2023/10/20 5,050 5,050 5,050 5,050 200
2023/10/19 5,040 5,050 5,030 5,050 1,100
2023/10/18 5,050 5,050 5,040 5,040 1,000
2023/10/17 5,050 5,050 5,050 5,050 300
2023/10/16 5,060 5,080 5,040 5,050 1,400
2023/10/13 5,100 5,100 5,060 5,060 1,500
2023/10/12 5,100 5,100 5,100 5,100 200
2023/10/11 5,160 5,160 5,100 5,100 500
2023/10/10 5,160 5,160 5,160 5,160 200
2023/10/05 5,080 5,150 5,080 5,150 300
2023/10/04 5,160 5,160 5,160 5,160 100
2023/10/02 5,160 5,160 5,160 5,160 400
2023/09/29 5,160 5,160 5,160 5,160 100
2023/09/28 5,160 5,160 5,160 5,160 300
2023/09/27 5,160 5,160 5,160 5,160 200
2023/09/26 5,160 5,160 5,160 5,160 200
2023/09/25 5,160 5,160 5,160 5,160 700
2023/09/22 5,170 5,170 5,160 5,160 400
2023/09/21 5,190 5,190 5,170 5,170 400
2023/09/20 5,290 5,290 5,180 5,180 1,200
2023/09/19 5,120 5,120 5,000 5,090 1,100
2023/09/15 5,130 5,130 5,120 5,120 500
2023/09/14 5,140 5,140 5,130 5,130 400
2023/09/13 5,140 5,140 5,140 5,140 200
2023/09/12 5,140 5,140 5,140 5,140 300
2023/09/11 5,140 5,140 5,140 5,140 900
2023/09/08 5,140 5,140 5,140 5,140 400
2023/09/07 5,140 5,140 5,140 5,140 400
2023/09/06 5,150 5,150 5,130 5,140 1,400
2023/09/05 5,180 5,180 5,160 5,160 800
2023/09/04 5,190 5,230 5,170 5,170 700
2023/09/01 5,190 5,190 5,190 5,190 400
2023/08/31 5,200 5,200 5,190 5,190 600
2023/08/30 5,200 5,200 5,200 5,200 700
2023/08/29 5,380 5,380 5,200 5,200 1,700
2023/08/28 5,380 5,380 5,380 5,380 300
2023/08/25 5,390 5,390 5,380 5,380 500
2023/08/24 5,390 5,390 5,390 5,390 100
2023/08/23 5,400 5,400 5,390 5,390 300
2023/08/22 5,420 5,420 5,400 5,400 600
2023/08/21 5,420 5,420 5,420 5,420 200
2023/08/18 5,440 5,440 5,430 5,430 300
2023/08/17 5,390 5,450 5,370 5,450 1,600
2023/08/16 5,390 5,390 5,390 5,390 400
2023/08/15 5,410 5,410 5,390 5,390 900
2023/08/14 5,430 5,430 5,420 5,420 800
2023/08/10 5,450 5,450 5,450 5,450 1,300
2023/08/08 5,450 5,450 5,450 5,450 400
2023/08/07 5,450 5,450 5,450 5,450 200
2023/08/04 5,450 5,450 5,450 5,450 200
2023/08/03 5,450 5,450 5,450 5,450 700
2023/08/02 5,550 5,550 5,550 5,550 200
2023/08/01 5,550 5,550 5,550 5,550 200
2023/07/31 5,550 5,560 5,550 5,550 300
2023/07/28 5,570 5,570 5,560 5,560 500
2023/07/26 5,570 5,570 5,570 5,570 100
2023/07/25 5,570 5,570 5,570 5,570 300
2023/07/24 5,570 5,570 5,570 5,570 800
2023/07/21 5,580 5,580 5,580 5,580 200
2023/07/20 5,600 5,600 5,580 5,580 500
2023/07/19 5,600 5,600 5,590 5,600 800
2023/07/18 5,690 5,690 5,600 5,600 900
2023/07/14 5,600 5,600 5,600 5,600 200
2023/07/13 5,630 5,630 5,620 5,620 200
2023/07/12 5,650 5,650 5,630 5,630 400
2023/07/11 5,650 5,650 5,600 5,650 400
2023/07/04 5,660 5,660 5,660 5,660 200
2023/07/03 5,790 5,790 5,660 5,660 500
2023/06/30 5,690 5,690 5,690 5,690 100
2023/06/29 5,690 5,690 5,690 5,690 400
2023/06/28 5,600 5,600 5,600 5,600 200
2023/06/27 5,670 5,670 5,600 5,600 900
2023/06/23 5,670 5,670 5,670 5,670 300
2023/06/22 5,670 5,670 5,670 5,670 300
2023/06/19 5,680 5,680 5,670 5,670 500
2023/06/15 5,680 5,680 5,680 5,680 200
2023/06/14 5,680 5,680 5,680 5,680 100
2023/06/13 5,680 5,680 5,680 5,680 200
2023/06/12 5,660 5,660 5,660 5,660 100
2023/06/09 5,660 5,660 5,660 5,660 100
2023/06/06 5,770 5,770 5,650 5,660 800
2023/06/05 5,770 5,770 5,770 5,770 300
2023/06/02 5,780 5,780 5,780 5,780 200
2023/06/01 5,780 5,780 5,780 5,780 200
2023/05/31 5,780 5,780 5,780 5,780 200
2023/05/29 5,780 5,780 5,780 5,780 300
2023/05/26 5,780 5,780 5,780 5,780 100
2023/05/24 5,790 5,790 5,790 5,790 300
2023/05/23 5,780 5,790 5,770 5,780 700
2023/05/22 5,780 5,780 5,780 5,780 100
2023/05/19 5,780 5,780 5,750 5,750 400
2023/05/18 5,790 5,790 5,780 5,780 200
2023/05/16 5,870 5,870 5,790 5,790 600
2023/05/12 5,870 5,870 5,860 5,870 300
2023/05/11 5,870 5,870 5,870 5,870 100
2023/05/01 5,940 5,940 5,940 5,940 200
2023/04/28 5,850 5,850 5,850 5,850 300
2023/04/26 5,850 5,850 5,850 5,850 100
2023/04/25 5,850 5,850 5,850 5,850 100
2023/04/24 5,820 5,860 5,790 5,860 600
2023/04/21 5,830 5,830 5,820 5,820 300
2023/04/20 5,790 5,830 5,790 5,830 500
2023/04/19 5,840 5,840 5,840 5,840 500
2023/04/18 5,770 5,770 5,770 5,770 200
2023/04/14 5,780 5,780 5,770 5,770 300
2023/04/13 5,780 5,780 5,780 5,780 100
2023/04/12 5,780 5,780 5,780 5,780 400
2023/04/11 5,770 5,770 5,770 5,770 500
2023/04/10 5,970 5,970 5,870 5,870 300
2023/04/07 5,820 5,820 5,820 5,820 100
2023/04/06 5,820 5,820 5,820 5,820 200
2023/04/04 5,820 5,820 5,820 5,820 100
2023/03/30 5,820 5,820 5,820 5,820 200
2023/03/29 5,790 5,790 5,790 5,790 200
2023/03/28 5,800 5,800 5,790 5,790 600
2023/03/27 5,760 5,790 5,740 5,790 400
2023/03/23 5,850 5,850 5,760 5,760 300
2023/03/20 5,950 5,950 5,740 5,750 500
2023/03/17 5,950 5,950 5,950 5,950 100
2023/03/16 5,950 5,950 5,950 5,950 200
2023/03/02 6,000 6,000 6,000 6,000 700
2023/03/01 6,050 6,050 6,050 6,050 200
2023/02/28 5,950 5,950 5,950 5,950 100
2023/02/27 5,950 5,950 5,950 5,950 200
2023/02/24 5,950 5,950 5,950 5,950 200
2023/02/22 5,950 5,950 5,950 5,950 100
2023/02/21 5,950 5,950 5,950 5,950 100

このページの先頭へ