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

燦ホールディングス(9628)の株価時系列情報

燦ホールディングス(9628)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 1,107 1,121 1,103 1,110 29,800
2023/12/28 1,110 1,110 1,097 1,107 15,200
2023/12/27 1,101 1,107 1,092 1,107 29,500
2023/12/26 1,099 1,104 1,087 1,090 29,600
2023/12/25 1,118 1,118 1,091 1,094 11,100
2023/12/22 1,110 1,119 1,100 1,118 35,600
2023/12/21 1,082 1,102 1,082 1,095 18,000
2023/12/20 1,088 1,100 1,087 1,096 20,600
2023/12/19 1,080 1,090 1,066 1,089 34,400
2023/12/18 1,072 1,080 1,058 1,080 40,200
2023/12/15 1,093 1,093 1,081 1,086 22,400
2023/12/14 1,093 1,098 1,076 1,079 28,800
2023/12/13 1,108 1,108 1,090 1,093 19,700
2023/12/12 1,129 1,129 1,098 1,099 19,300
2023/12/11 1,123 1,132 1,118 1,129 42,400
2023/12/08 1,123 1,140 1,098 1,106 52,800
2023/12/07 1,122 1,122 1,112 1,115 24,200
2023/12/06 1,113 1,134 1,109 1,130 39,100
2023/12/05 1,113 1,124 1,108 1,109 29,700
2023/12/04 1,089 1,108 1,088 1,108 25,000
2023/12/01 1,104 1,107 1,084 1,089 27,300
2023/11/30 1,100 1,114 1,097 1,104 13,700
2023/11/29 1,118 1,125 1,096 1,104 34,200
2023/11/28 1,116 1,129 1,106 1,123 38,300
2023/11/27 1,092 1,119 1,091 1,117 63,000
2023/11/24 1,080 1,082 1,075 1,077 15,900
2023/11/22 1,080 1,084 1,073 1,073 9,800
2023/11/21 1,060 1,083 1,060 1,083 24,100
2023/11/20 1,093 1,093 1,058 1,058 38,700
2023/11/17 1,080 1,093 1,075 1,093 38,300
2023/11/16 1,080 1,080 1,070 1,073 17,700
2023/11/15 1,091 1,095 1,075 1,078 34,200
2023/11/14 1,078 1,094 1,075 1,088 38,800
2023/11/13 1,078 1,083 1,067 1,074 24,700
2023/11/10 1,048 1,077 1,036 1,077 49,100
2023/11/09 1,033 1,060 1,024 1,048 28,400
2023/11/08 1,050 1,051 1,024 1,033 24,000
2023/11/07 1,057 1,072 1,054 1,056 22,000
2023/11/06 1,050 1,069 1,050 1,062 36,600
2023/11/02 1,045 1,045 1,030 1,044 21,500
2023/11/01 1,040 1,049 1,034 1,045 29,700
2023/10/31 1,009 1,027 995 1,027 41,000
2023/10/30 1,030 1,030 1,010 1,012 121,400
2023/10/27 1,019 1,036 1,019 1,034 26,600
2023/10/26 1,019 1,031 1,014 1,016 29,800
2023/10/25 1,035 1,042 1,026 1,028 25,500
2023/10/24 1,031 1,042 1,006 1,035 28,800
2023/10/23 1,047 1,050 1,035 1,035 27,400
2023/10/20 1,041 1,071 1,037 1,047 22,400
2023/10/19 1,035 1,055 1,035 1,043 20,100
2023/10/18 1,036 1,047 1,028 1,047 30,100
2023/10/17 1,027 1,042 1,027 1,036 25,300
2023/10/16 1,046 1,048 1,028 1,029 29,400
2023/10/13 1,055 1,065 1,045 1,051 19,600
2023/10/12 1,038 1,064 1,038 1,063 25,800
2023/10/11 1,070 1,070 1,044 1,060 17,600
2023/10/10 1,050 1,075 1,048 1,070 32,800
2023/10/06 1,022 1,045 1,021 1,034 21,500
2023/10/05 996 1,021 996 1,020 29,800
2023/10/04 1,008 1,016 989 994 46,700
2023/10/03 1,033 1,035 1,007 1,011 30,800
2023/10/02 1,054 1,061 1,032 1,032 20,800
2023/09/29 1,045 1,052 1,039 1,048 31,500
2023/09/28 1,052 1,062 1,045 1,045 26,400
2023/09/28 1 -> 2.00 分割
2023/09/27 2,106 2,139 2,093 2,139 18,400
2023/09/26 2,146 2,146 2,122 2,122 12,500
2023/09/25 2,101 2,147 2,097 2,146 25,200
2023/09/22 2,081 2,117 2,077 2,096 16,300
2023/09/21 2,103 2,117 2,076 2,094 30,100
2023/09/20 2,123 2,124 2,090 2,106 21,100
2023/09/19 2,151 2,151 2,124 2,141 13,400
2023/09/15 2,154 2,171 2,137 2,158 16,400
2023/09/14 2,151 2,160 2,137 2,154 10,700
2023/09/13 2,126 2,168 2,126 2,152 12,300
2023/09/12 2,123 2,157 2,120 2,151 9,500
2023/09/11 2,145 2,155 2,116 2,123 11,900
2023/09/08 2,143 2,160 2,137 2,145 19,000
2023/09/07 2,132 2,154 2,125 2,152 22,200
2023/09/06 2,185 2,185 2,133 2,151 20,200
2023/09/05 2,176 2,176 2,150 2,169 19,100
2023/09/04 2,194 2,204 2,184 2,198 13,000
2023/09/01 2,191 2,205 2,183 2,194 11,600
2023/08/31 2,205 2,224 2,181 2,191 11,900
2023/08/30 2,171 2,215 2,171 2,200 15,300
2023/08/29 2,146 2,187 2,146 2,187 9,500
2023/08/28 2,168 2,180 2,142 2,168 17,200
2023/08/25 2,150 2,237 2,140 2,167 50,200
2023/08/24 2,060 2,134 2,060 2,124 13,400
2023/08/23 2,094 2,094 2,057 2,069 15,000
2023/08/22 2,112 2,112 2,079 2,094 10,200
2023/08/21 2,085 2,112 2,082 2,099 9,000
2023/08/18 2,080 2,080 2,050 2,062 19,600
2023/08/17 2,149 2,159 2,076 2,086 18,800
2023/08/16 2,133 2,147 2,117 2,133 8,800
2023/08/15 2,124 2,156 2,120 2,133 13,700
2023/08/14 2,141 2,150 2,102 2,109 11,200
2023/08/10 2,142 2,147 2,120 2,137 26,800
2023/08/09 2,206 2,206 2,118 2,128 20,000
2023/08/08 2,274 2,274 2,220 2,228 12,200
2023/08/07 2,232 2,288 2,230 2,274 7,800
2023/08/04 2,195 2,249 2,195 2,231 8,200
2023/08/03 2,232 2,241 2,189 2,195 13,200
2023/08/02 2,280 2,293 2,260 2,270 10,400
2023/08/01 2,269 2,304 2,269 2,303 8,400
2023/07/31 2,323 2,323 2,278 2,286 9,400
2023/07/28 2,250 2,294 2,231 2,288 20,800
2023/07/27 2,242 2,275 2,241 2,256 5,400
2023/07/26 2,270 2,293 2,209 2,264 23,200
2023/07/25 2,244 2,285 2,230 2,270 30,700
2023/07/24 2,244 2,244 2,212 2,224 14,600
2023/07/21 2,208 2,233 2,208 2,218 7,900
2023/07/20 2,213 2,222 2,201 2,208 7,900
2023/07/19 2,207 2,214 2,176 2,214 8,400
2023/07/18 2,161 2,183 2,161 2,174 4,800
2023/07/14 2,200 2,200 2,162 2,163 7,100
2023/07/13 2,167 2,176 2,146 2,173 9,000
2023/07/12 2,168 2,190 2,165 2,169 9,200
2023/07/11 2,145 2,184 2,145 2,172 11,300
2023/07/10 2,131 2,169 2,120 2,145 16,500
2023/07/07 2,126 2,167 2,120 2,134 13,700
2023/07/06 2,154 2,174 2,147 2,155 7,700
2023/07/05 2,150 2,181 2,146 2,158 11,100
2023/07/04 2,201 2,202 2,175 2,177 11,900
2023/07/03 2,239 2,239 2,210 2,210 12,600
2023/06/30 2,185 2,211 2,167 2,204 16,400
2023/06/29 2,173 2,196 2,159 2,173 18,700
2023/06/28 2,129 2,155 2,129 2,155 11,200
2023/06/27 2,098 2,130 2,087 2,129 10,000
2023/06/26 2,098 2,150 2,089 2,097 19,200
2023/06/23 2,106 2,127 2,068 2,089 17,100
2023/06/22 2,144 2,162 2,076 2,090 16,300
2023/06/21 2,147 2,161 2,135 2,145 10,100
2023/06/20 2,150 2,150 2,126 2,147 11,000
2023/06/19 2,149 2,173 2,136 2,161 13,600
2023/06/16 2,222 2,224 2,145 2,149 20,100
2023/06/15 2,215 2,215 2,189 2,202 13,900
2023/06/14 2,295 2,295 2,188 2,193 15,000
2023/06/13 2,268 2,305 2,268 2,295 19,400
2023/06/12 2,213 2,250 2,213 2,241 12,300
2023/06/09 2,206 2,229 2,180 2,200 25,300
2023/06/08 2,190 2,217 2,177 2,177 13,300
2023/06/07 2,185 2,225 2,185 2,190 17,300
2023/06/06 2,211 2,211 2,152 2,179 7,000
2023/06/05 2,177 2,219 2,177 2,211 20,900
2023/06/02 2,160 2,202 2,149 2,177 19,000
2023/06/01 2,129 2,164 2,114 2,135 10,400
2023/05/31 2,164 2,171 2,133 2,144 26,600
2023/05/30 2,205 2,218 2,175 2,182 10,200
2023/05/29 2,219 2,265 2,214 2,221 19,400
2023/05/26 2,170 2,203 2,162 2,190 21,600
2023/05/25 2,212 2,220 2,173 2,180 23,500
2023/05/24 2,250 2,267 2,215 2,216 14,000
2023/05/23 2,299 2,299 2,234 2,265 17,700
2023/05/22 2,272 2,312 2,270 2,309 13,400
2023/05/19 2,310 2,314 2,251 2,272 23,500
2023/05/18 2,324 2,330 2,300 2,310 14,700
2023/05/17 2,276 2,328 2,276 2,326 15,600
2023/05/16 2,218 2,302 2,200 2,275 24,200
2023/05/15 2,281 2,300 2,182 2,233 26,000
2023/05/12 2,231 2,303 2,165 2,299 36,700
2023/05/11 2,314 2,327 2,273 2,281 40,300
2023/05/10 2,347 2,358 2,314 2,324 8,200
2023/05/09 2,316 2,360 2,316 2,347 17,900
2023/05/08 2,313 2,347 2,299 2,315 25,200
2023/05/02 2,327 2,330 2,295 2,309 12,000
2023/05/01 2,320 2,320 2,285 2,302 9,100
2023/04/28 2,260 2,318 2,260 2,318 14,900
2023/04/27 2,270 2,281 2,232 2,233 19,500
2023/04/26 2,290 2,314 2,266 2,266 11,100
2023/04/25 2,312 2,333 2,291 2,310 16,800
2023/04/24 2,330 2,330 2,304 2,314 4,100
2023/04/21 2,314 2,334 2,290 2,330 12,300
2023/04/20 2,295 2,340 2,295 2,316 14,700
2023/04/19 2,322 2,325 2,285 2,306 24,900
2023/04/18 2,362 2,374 2,318 2,333 14,000
2023/04/17 2,309 2,367 2,309 2,361 21,800
2023/04/14 2,352 2,404 2,298 2,305 20,400
2023/04/13 2,293 2,340 2,293 2,335 28,300
2023/04/12 2,249 2,292 2,245 2,277 34,700
2023/04/11 2,193 2,260 2,193 2,244 18,700
2023/04/10 2,219 2,235 2,174 2,193 12,200
2023/04/07 2,121 2,227 2,121 2,219 21,900
2023/04/06 2,202 2,202 2,113 2,119 18,200
2023/04/05 2,229 2,237 2,203 2,219 20,300
2023/04/04 2,245 2,247 2,185 2,238 19,000
2023/04/03 2,246 2,272 2,221 2,231 11,100
2023/03/31 2,197 2,236 2,167 2,236 11,400
2023/03/30 2,172 2,179 2,123 2,157 21,100
2023/03/29 2,079 2,179 2,064 2,179 17,600
2023/03/28 2,114 2,117 2,062 2,079 14,300
2023/03/27 2,162 2,162 2,126 2,127 7,000
2023/03/24 2,168 2,172 2,143 2,155 8,600
2023/03/23 2,123 2,160 2,109 2,157 5,700
2023/03/22 2,105 2,135 2,105 2,123 6,900
2023/03/20 2,160 2,160 2,070 2,077 10,000
2023/03/17 2,123 2,176 2,123 2,161 7,400
2023/03/16 2,095 2,128 2,061 2,123 10,700
2023/03/15 2,140 2,142 2,108 2,117 5,900
2023/03/14 2,089 2,113 2,045 2,108 16,100
2023/03/13 2,121 2,129 2,080 2,129 21,600
2023/03/10 2,202 2,216 2,110 2,128 19,600
2023/03/09 2,164 2,210 2,164 2,210 8,900
2023/03/08 2,200 2,228 2,165 2,193 14,200
2023/03/07 2,163 2,246 2,163 2,228 20,100
2023/03/06 2,083 2,155 2,083 2,150 11,000
2023/03/03 2,079 2,092 2,075 2,083 16,100
2023/03/02 2,100 2,130 2,078 2,079 7,700
2023/03/01 2,062 2,095 2,059 2,094 6,000
2023/02/28 2,068 2,090 2,068 2,075 3,500
2023/02/27 2,062 2,112 2,062 2,080 8,700
2023/02/24 2,008 2,055 1,995 2,053 20,700
2023/02/22 2,051 2,071 2,009 2,009 10,400
2023/02/21 2,100 2,100 2,060 2,070 8,100
2023/02/20 2,095 2,100 2,068 2,080 8,000
2023/02/17 2,075 2,088 2,067 2,078 3,900
2023/02/16 2,077 2,087 2,049 2,075 19,400
2023/02/15 2,142 2,142 2,061 2,088 23,000
2023/02/14 2,060 2,171 2,019 2,158 58,200
2023/02/13 1,948 1,948 1,890 1,930 13,600
2023/02/10 2,004 2,004 1,934 1,944 9,200
2023/02/09 1,943 2,012 1,940 2,004 20,100
2023/02/08 1,907 1,949 1,888 1,943 8,200
2023/02/07 1,904 1,928 1,903 1,925 8,100
2023/02/06 1,884 1,909 1,878 1,909 3,100
2023/02/03 1,821 1,870 1,821 1,864 9,700
2023/02/02 1,900 1,900 1,873 1,887 6,200
2023/02/01 1,880 1,892 1,880 1,890 2,900
2023/01/31 1,825 1,880 1,825 1,880 8,400
2023/01/30 1,876 1,888 1,811 1,811 20,100
2023/01/27 1,856 1,881 1,855 1,879 13,400
2023/01/26 1,863 1,863 1,832 1,848 6,900
2023/01/25 1,856 1,869 1,846 1,869 7,300
2023/01/24 1,821 1,870 1,790 1,870 14,500
2023/01/23 1,798 1,823 1,781 1,821 6,500
2023/01/20 1,767 1,797 1,765 1,790 3,100
2023/01/19 1,776 1,782 1,767 1,775 3,700
2023/01/18 1,787 1,799 1,769 1,776 3,900
2023/01/17 1,742 1,763 1,742 1,755 5,000
2023/01/16 1,762 1,769 1,741 1,742 4,800
2023/01/13 1,759 1,773 1,759 1,762 7,100
2023/01/12 1,748 1,760 1,737 1,760 7,100
2023/01/11 1,720 1,747 1,720 1,746 2,400
2023/01/10 1,712 1,747 1,709 1,709 7,300
2023/01/06 1,701 1,723 1,701 1,718 4,600
2023/01/05 1,701 1,706 1,696 1,701 5,200
2023/01/04 1,720 1,720 1,695 1,700 12,500

このページの先頭へ