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

常磐興産(9675)の株価時系列情報

常磐興産(9675)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 1,207 1,240 1,206 1,218 67,300
2024/03/27 1,265 1,267 1,256 1,265 44,600
2024/03/26 1,252 1,262 1,252 1,261 22,100
2024/03/25 1,250 1,260 1,248 1,250 60,200
2024/03/22 1,261 1,265 1,244 1,259 39,600
2024/03/21 1,257 1,263 1,257 1,263 39,100
2024/03/19 1,256 1,260 1,254 1,260 17,500
2024/03/18 1,257 1,260 1,255 1,257 18,000
2024/03/15 1,255 1,257 1,251 1,255 11,400
2024/03/14 1,250 1,255 1,249 1,255 9,500
2024/03/13 1,250 1,253 1,250 1,250 9,200
2024/03/12 1,249 1,250 1,244 1,250 8,000
2024/03/11 1,247 1,250 1,237 1,243 25,500
2024/03/08 1,250 1,253 1,247 1,247 12,100
2024/03/07 1,253 1,253 1,247 1,248 6,800
2024/03/06 1,247 1,252 1,246 1,247 8,000
2024/03/05 1,243 1,249 1,242 1,246 6,800
2024/03/04 1,248 1,248 1,241 1,246 26,600
2024/03/01 1,247 1,249 1,245 1,248 5,700
2024/02/29 1,250 1,251 1,245 1,248 7,000
2024/02/28 1,245 1,250 1,244 1,248 7,900
2024/02/27 1,247 1,247 1,241 1,242 7,400
2024/02/26 1,260 1,260 1,241 1,241 15,700
2024/02/22 1,250 1,252 1,245 1,250 5,600
2024/02/21 1,245 1,252 1,240 1,244 5,900
2024/02/20 1,247 1,252 1,246 1,247 8,100
2024/02/19 1,246 1,248 1,242 1,247 7,000
2024/02/16 1,242 1,254 1,240 1,244 11,200
2024/02/15 1,246 1,246 1,237 1,241 12,000
2024/02/14 1,241 1,244 1,237 1,243 9,900
2024/02/13 1,240 1,245 1,236 1,241 9,300
2024/02/09 1,233 1,238 1,233 1,233 10,400
2024/02/08 1,240 1,242 1,235 1,239 10,700
2024/02/07 1,244 1,244 1,237 1,237 9,200
2024/02/06 1,247 1,255 1,240 1,240 12,600
2024/02/05 1,253 1,260 1,246 1,250 12,700
2024/02/02 1,243 1,255 1,240 1,255 6,800
2024/02/01 1,247 1,249 1,240 1,240 8,300
2024/01/31 1,245 1,250 1,235 1,245 9,500
2024/01/30 1,250 1,250 1,232 1,232 57,100
2024/01/29 1,235 1,247 1,235 1,246 7,300
2024/01/26 1,236 1,237 1,231 1,232 13,200
2024/01/25 1,240 1,240 1,235 1,235 10,600
2024/01/24 1,245 1,246 1,235 1,235 8,900
2024/01/23 1,237 1,250 1,234 1,243 15,000
2024/01/22 1,230 1,240 1,230 1,235 8,200
2024/01/19 1,229 1,236 1,227 1,230 12,600
2024/01/18 1,231 1,235 1,230 1,230 11,000
2024/01/17 1,233 1,240 1,230 1,230 10,200
2024/01/16 1,240 1,241 1,232 1,233 15,900
2024/01/15 1,246 1,258 1,241 1,241 15,300
2024/01/12 1,253 1,253 1,234 1,243 16,800
2024/01/11 1,262 1,265 1,253 1,253 10,300
2024/01/10 1,248 1,260 1,248 1,259 12,300
2024/01/09 1,247 1,248 1,244 1,248 9,600
2024/01/05 1,240 1,240 1,231 1,239 10,400
2024/01/04 1,227 1,233 1,222 1,232 12,000
2023/12/29 1,229 1,229 1,222 1,227 5,500
2023/12/28 1,220 1,226 1,216 1,225 6,900
2023/12/27 1,218 1,225 1,214 1,218 14,800
2023/12/26 1,223 1,223 1,215 1,217 11,000
2023/12/25 1,230 1,230 1,215 1,217 11,600
2023/12/22 1,228 1,228 1,221 1,225 8,100
2023/12/21 1,225 1,225 1,216 1,216 8,600
2023/12/20 1,220 1,231 1,220 1,225 7,200
2023/12/19 1,229 1,233 1,224 1,233 5,500
2023/12/18 1,223 1,229 1,220 1,229 7,100
2023/12/15 1,236 1,236 1,224 1,227 7,700
2023/12/14 1,225 1,225 1,217 1,224 7,600
2023/12/13 1,227 1,232 1,225 1,225 7,100
2023/12/12 1,225 1,233 1,224 1,225 7,300
2023/12/11 1,212 1,225 1,212 1,225 7,800
2023/12/08 1,213 1,222 1,211 1,211 10,700
2023/12/07 1,223 1,224 1,215 1,217 9,400
2023/12/06 1,223 1,232 1,222 1,222 8,100
2023/12/05 1,232 1,232 1,223 1,223 6,900
2023/12/04 1,235 1,235 1,225 1,228 6,700
2023/12/01 1,236 1,236 1,231 1,233 4,000
2023/11/30 1,239 1,239 1,226 1,236 7,500
2023/11/29 1,222 1,235 1,222 1,235 6,600
2023/11/28 1,225 1,228 1,223 1,226 7,500
2023/11/27 1,228 1,234 1,223 1,226 6,800
2023/11/24 1,228 1,230 1,226 1,228 6,400
2023/11/22 1,220 1,229 1,220 1,228 5,100
2023/11/21 1,223 1,228 1,222 1,222 5,900
2023/11/20 1,230 1,231 1,223 1,223 7,800
2023/11/17 1,229 1,230 1,224 1,226 3,700
2023/11/16 1,225 1,228 1,213 1,225 11,300
2023/11/15 1,232 1,232 1,215 1,225 12,400
2023/11/14 1,222 1,233 1,212 1,219 10,800
2023/11/13 1,215 1,225 1,213 1,225 4,700
2023/11/10 1,204 1,215 1,201 1,215 10,700
2023/11/09 1,211 1,217 1,207 1,214 10,400
2023/11/08 1,221 1,229 1,202 1,211 18,400
2023/11/07 1,233 1,233 1,221 1,227 5,400
2023/11/06 1,222 1,238 1,222 1,233 9,400
2023/11/02 1,227 1,235 1,214 1,218 12,500
2023/11/01 1,205 1,226 1,203 1,226 21,200
2023/10/31 1,211 1,211 1,162 1,188 62,800
2023/10/30 1,267 1,267 1,211 1,211 78,400
2023/10/27 1,248 1,268 1,248 1,267 11,300
2023/10/26 1,250 1,255 1,242 1,255 6,100
2023/10/25 1,240 1,253 1,230 1,250 8,300
2023/10/24 1,226 1,250 1,222 1,246 10,100
2023/10/23 1,240 1,240 1,225 1,225 9,300
2023/10/20 1,240 1,242 1,228 1,238 6,600
2023/10/19 1,248 1,254 1,230 1,240 10,900
2023/10/18 1,243 1,262 1,238 1,259 15,000
2023/10/17 1,228 1,244 1,226 1,231 13,600
2023/10/16 1,240 1,242 1,225 1,226 20,300
2023/10/13 1,246 1,254 1,241 1,245 15,000
2023/10/12 1,264 1,264 1,243 1,254 12,400
2023/10/11 1,276 1,276 1,251 1,251 14,100
2023/10/10 1,268 1,276 1,264 1,271 20,000
2023/10/06 1,253 1,259 1,243 1,251 12,500
2023/10/05 1,227 1,248 1,227 1,242 16,100
2023/10/04 1,232 1,241 1,219 1,222 31,500
2023/10/03 1,262 1,272 1,242 1,250 20,000
2023/10/02 1,299 1,305 1,264 1,264 26,700
2023/09/29 1,295 1,304 1,292 1,292 15,200
2023/09/28 1,322 1,322 1,291 1,295 72,400
2023/09/27 1,335 1,350 1,328 1,349 55,900
2023/09/26 1,343 1,349 1,330 1,346 29,900
2023/09/25 1,340 1,351 1,336 1,340 61,900
2023/09/22 1,319 1,350 1,315 1,340 29,000
2023/09/21 1,344 1,347 1,322 1,325 46,400
2023/09/20 1,364 1,364 1,340 1,343 31,600
2023/09/19 1,351 1,363 1,349 1,363 29,500
2023/09/15 1,352 1,363 1,343 1,351 21,600
2023/09/14 1,351 1,353 1,340 1,352 21,400
2023/09/13 1,353 1,355 1,344 1,344 14,700
2023/09/12 1,356 1,362 1,345 1,352 14,200
2023/09/11 1,365 1,367 1,339 1,339 26,700
2023/09/08 1,364 1,370 1,357 1,363 17,600
2023/09/07 1,371 1,375 1,367 1,367 15,700
2023/09/06 1,373 1,378 1,368 1,377 12,100
2023/09/05 1,371 1,372 1,361 1,371 14,100
2023/09/04 1,384 1,385 1,361 1,368 38,600
2023/09/01 1,365 1,377 1,364 1,377 23,700
2023/08/31 1,349 1,364 1,349 1,362 19,800
2023/08/30 1,325 1,337 1,325 1,335 15,000
2023/08/29 1,328 1,332 1,309 1,323 17,500
2023/08/28 1,311 1,327 1,310 1,327 20,500
2023/08/25 1,300 1,300 1,291 1,298 9,600
2023/08/24 1,296 1,311 1,294 1,302 21,900
2023/08/23 1,291 1,295 1,285 1,292 7,800
2023/08/22 1,283 1,293 1,281 1,288 13,300
2023/08/21 1,268 1,281 1,268 1,279 7,000
2023/08/18 1,271 1,278 1,262 1,264 10,600
2023/08/17 1,285 1,288 1,275 1,278 11,000
2023/08/16 1,290 1,296 1,263 1,291 19,600
2023/08/15 1,270 1,302 1,270 1,291 26,400
2023/08/14 1,260 1,272 1,260 1,269 11,600
2023/08/10 1,250 1,264 1,245 1,263 14,400
2023/08/09 1,243 1,249 1,239 1,244 6,700
2023/08/08 1,258 1,259 1,240 1,243 14,900
2023/08/07 1,237 1,259 1,232 1,256 15,500
2023/08/04 1,225 1,231 1,224 1,228 5,600
2023/08/03 1,235 1,235 1,225 1,225 13,800
2023/08/02 1,245 1,250 1,237 1,238 8,800
2023/08/01 1,250 1,250 1,243 1,245 7,600
2023/07/31 1,243 1,248 1,232 1,248 13,200
2023/07/28 1,227 1,239 1,221 1,239 71,900
2023/07/27 1,225 1,227 1,222 1,227 11,100
2023/07/26 1,227 1,229 1,224 1,227 7,800
2023/07/25 1,226 1,230 1,225 1,227 10,400
2023/07/24 1,230 1,230 1,224 1,227 11,700
2023/07/21 1,224 1,227 1,220 1,224 11,000
2023/07/20 1,230 1,230 1,225 1,225 10,100
2023/07/19 1,235 1,235 1,223 1,227 10,300
2023/07/18 1,226 1,228 1,222 1,223 10,600
2023/07/14 1,234 1,234 1,221 1,225 10,500
2023/07/13 1,224 1,226 1,222 1,224 9,900
2023/07/12 1,230 1,235 1,224 1,224 13,100
2023/07/11 1,231 1,236 1,230 1,230 12,400
2023/07/10 1,236 1,239 1,230 1,230 9,800
2023/07/07 1,235 1,252 1,233 1,236 13,800
2023/07/06 1,235 1,248 1,231 1,242 10,600
2023/07/05 1,257 1,258 1,247 1,247 10,200
2023/07/04 1,258 1,259 1,248 1,257 12,200
2023/07/03 1,240 1,246 1,236 1,246 8,800
2023/06/30 1,240 1,240 1,232 1,235 7,400
2023/06/29 1,237 1,239 1,234 1,238 6,300
2023/06/28 1,230 1,236 1,227 1,236 9,100
2023/06/27 1,225 1,227 1,224 1,227 4,900
2023/06/26 1,225 1,229 1,221 1,225 5,400
2023/06/23 1,226 1,228 1,225 1,225 3,300
2023/06/22 1,227 1,230 1,226 1,226 5,700
2023/06/21 1,227 1,229 1,223 1,224 7,900
2023/06/20 1,220 1,228 1,220 1,227 5,700
2023/06/19 1,230 1,230 1,222 1,222 5,200
2023/06/16 1,231 1,231 1,219 1,220 25,500
2023/06/15 1,231 1,231 1,224 1,224 9,300
2023/06/14 1,235 1,235 1,224 1,230 5,900
2023/06/13 1,235 1,235 1,227 1,227 11,300
2023/06/12 1,229 1,235 1,228 1,228 5,300
2023/06/09 1,225 1,228 1,221 1,225 11,100
2023/06/08 1,231 1,233 1,221 1,221 8,200
2023/06/07 1,234 1,240 1,227 1,231 12,900
2023/06/06 1,228 1,236 1,228 1,234 5,400

このページの先頭へ