両毛システムズ(9691)の株価時系列情報
両毛システムズ(9691)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 |
---|---|---|---|---|---|
2024/04/26 | 2,848 | 2,890 | 2,755 | 2,810 | 3,700 |
2024/04/25 | 2,917 | 2,917 | 2,842 | 2,848 | 1,500 |
2024/04/24 | 2,900 | 2,947 | 2,900 | 2,900 | 400 |
2024/04/23 | 2,950 | 2,950 | 2,920 | 2,921 | 700 |
2024/04/22 | 2,978 | 2,978 | 2,911 | 2,959 | 1,700 |
2024/04/19 | 3,060 | 3,065 | 2,833 | 2,950 | 6,400 |
2024/04/18 | 2,988 | 3,300 | 2,941 | 3,055 | 15,100 |
2024/04/17 | 2,939 | 2,949 | 2,939 | 2,949 | 300 |
2024/04/16 | 2,939 | 2,939 | 2,939 | 2,939 | 200 |
2024/04/15 | 2,930 | 2,989 | 2,930 | 2,989 | 1,200 |
2024/04/12 | 2,927 | 3,055 | 2,927 | 3,000 | 3,400 |
2024/04/11 | 2,930 | 2,974 | 2,922 | 2,974 | 2,200 |
2024/04/10 | 2,960 | 2,999 | 2,960 | 2,980 | 900 |
2024/04/09 | 2,979 | 2,979 | 2,950 | 2,950 | 400 |
2024/04/08 | 2,910 | 2,979 | 2,910 | 2,978 | 1,200 |
2024/04/05 | 2,921 | 2,949 | 2,910 | 2,910 | 1,400 |
2024/04/04 | 2,951 | 2,996 | 2,943 | 2,943 | 1,800 |
2024/04/03 | 2,985 | 2,995 | 2,942 | 2,959 | 2,700 |
2024/04/02 | 3,000 | 3,040 | 3,000 | 3,030 | 1,400 |
2024/04/01 | 3,090 | 3,190 | 2,985 | 3,040 | 10,400 |
2024/03/29 | 2,887 | 2,937 | 2,820 | 2,937 | 1,800 |
2024/03/28 | 2,796 | 2,850 | 2,796 | 2,840 | 800 |
2024/03/27 | 2,885 | 2,895 | 2,866 | 2,866 | 1,800 |
2024/03/26 | 2,952 | 2,952 | 2,867 | 2,902 | 2,000 |
2024/03/25 | 3,075 | 3,075 | 2,952 | 2,956 | 2,200 |
2024/03/22 | 3,045 | 3,075 | 3,005 | 3,075 | 1,100 |
2024/03/21 | 2,967 | 3,050 | 2,957 | 3,050 | 20,600 |
2024/03/19 | 2,911 | 3,000 | 2,911 | 2,961 | 3,800 |
2024/03/18 | 2,840 | 2,999 | 2,840 | 2,999 | 5,600 |
2024/03/15 | 2,795 | 2,850 | 2,795 | 2,812 | 800 |
2024/03/14 | 2,758 | 2,796 | 2,758 | 2,777 | 600 |
2024/03/13 | 2,715 | 2,758 | 2,715 | 2,758 | 1,200 |
2024/03/12 | 2,777 | 2,777 | 2,727 | 2,759 | 600 |
2024/03/11 | 2,802 | 2,811 | 2,755 | 2,777 | 3,900 |
2024/03/08 | 2,914 | 2,950 | 2,862 | 2,902 | 3,200 |
2024/03/07 | 2,827 | 2,900 | 2,819 | 2,900 | 1,800 |
2024/03/06 | 2,750 | 2,799 | 2,749 | 2,799 | 1,400 |
2024/03/05 | 2,740 | 2,740 | 2,720 | 2,726 | 800 |
2024/03/04 | 2,700 | 2,750 | 2,685 | 2,750 | 3,200 |
2024/03/01 | 2,671 | 2,720 | 2,671 | 2,700 | 1,800 |
2024/02/29 | 2,662 | 2,700 | 2,661 | 2,700 | 1,400 |
2024/02/28 | 2,685 | 2,700 | 2,680 | 2,700 | 1,100 |
2024/02/27 | 2,633 | 2,700 | 2,633 | 2,700 | 1,800 |
2024/02/26 | 2,650 | 2,668 | 2,611 | 2,633 | 1,900 |
2024/02/22 | 2,677 | 2,677 | 2,577 | 2,650 | 3,300 |
2024/02/21 | 2,681 | 2,688 | 2,680 | 2,680 | 500 |
2024/02/20 | 2,615 | 2,700 | 2,615 | 2,690 | 3,600 |
2024/02/19 | 2,590 | 2,600 | 2,580 | 2,600 | 1,200 |
2024/02/16 | 2,559 | 2,580 | 2,540 | 2,580 | 1,000 |
2024/02/15 | 2,549 | 2,560 | 2,480 | 2,560 | 5,000 |
2024/02/14 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2024/02/13 | 2,520 | 2,566 | 2,520 | 2,566 | 2,800 |
2024/02/09 | 2,586 | 2,588 | 2,563 | 2,563 | 600 |
2024/02/08 | 2,610 | 2,610 | 2,569 | 2,569 | 1,500 |
2024/02/07 | 2,582 | 2,610 | 2,580 | 2,610 | 1,800 |
2024/02/06 | 2,550 | 2,605 | 2,550 | 2,605 | 2,400 |
2024/02/05 | 2,576 | 2,610 | 2,576 | 2,580 | 2,600 |
2024/02/02 | 2,575 | 2,586 | 2,565 | 2,576 | 3,200 |
2024/02/01 | 2,550 | 2,569 | 2,532 | 2,564 | 1,600 |
2024/01/31 | 2,541 | 2,560 | 2,520 | 2,550 | 2,000 |
2024/01/30 | 2,571 | 2,571 | 2,530 | 2,541 | 3,200 |
2024/01/29 | 2,545 | 2,570 | 2,534 | 2,541 | 4,500 |
2024/01/26 | 2,590 | 2,590 | 2,540 | 2,555 | 7,400 |
2024/01/25 | 2,577 | 2,590 | 2,560 | 2,588 | 9,300 |
2024/01/24 | 2,635 | 2,675 | 2,555 | 2,592 | 32,700 |
2024/01/23 | 2,530 | 2,817 | 2,456 | 2,735 | 103,200 |
2024/01/22 | 2,500 | 2,530 | 2,480 | 2,530 | 13,100 |
2024/01/19 | 2,412 | 2,517 | 2,400 | 2,443 | 7,900 |
2024/01/18 | 2,400 | 2,450 | 2,400 | 2,447 | 5,200 |
2024/01/17 | 2,400 | 2,400 | 2,389 | 2,390 | 1,800 |
2024/01/16 | 2,390 | 2,390 | 2,374 | 2,377 | 1,200 |
2024/01/15 | 2,376 | 2,376 | 2,358 | 2,372 | 1,600 |
2024/01/12 | 2,400 | 2,400 | 2,352 | 2,381 | 2,200 |
2024/01/11 | 2,400 | 2,405 | 2,390 | 2,390 | 300 |
2024/01/10 | 2,360 | 2,411 | 2,360 | 2,400 | 2,700 |
2024/01/09 | 2,328 | 2,360 | 2,328 | 2,360 | 1,400 |
2024/01/05 | 2,315 | 2,328 | 2,310 | 2,328 | 1,500 |
2024/01/04 | 2,281 | 2,313 | 2,281 | 2,313 | 300 |
2023/12/29 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
2023/12/28 | 2,285 | 2,290 | 2,280 | 2,290 | 1,200 |
2023/12/27 | 2,295 | 2,295 | 2,266 | 2,285 | 1,400 |
2023/12/26 | 2,285 | 2,295 | 2,280 | 2,280 | 600 |
2023/12/25 | 2,284 | 2,284 | 2,280 | 2,280 | 1,100 |
2023/12/22 | 2,252 | 2,255 | 2,250 | 2,255 | 2,000 |
2023/12/21 | 2,255 | 2,256 | 2,253 | 2,256 | 300 |
2023/12/20 | 2,273 | 2,280 | 2,272 | 2,272 | 700 |
2023/12/19 | 2,289 | 2,289 | 2,271 | 2,272 | 600 |
2023/12/18 | 2,278 | 2,281 | 2,265 | 2,281 | 900 |
2023/12/15 | 2,301 | 2,313 | 2,272 | 2,285 | 1,500 |
2023/12/14 | 2,302 | 2,302 | 2,302 | 2,302 | 100 |
2023/12/13 | 2,314 | 2,345 | 2,314 | 2,315 | 2,300 |
2023/12/12 | 2,329 | 2,330 | 2,302 | 2,310 | 900 |
2023/12/11 | 2,303 | 2,324 | 2,303 | 2,324 | 300 |
2023/12/08 | 2,292 | 2,303 | 2,285 | 2,303 | 1,700 |
2023/12/07 | 2,297 | 2,297 | 2,296 | 2,296 | 300 |
2023/12/06 | 2,310 | 2,322 | 2,310 | 2,320 | 1,500 |
2023/12/05 | 2,310 | 2,313 | 2,305 | 2,313 | 800 |
2023/12/04 | 2,318 | 2,318 | 2,318 | 2,318 | 100 |
2023/12/01 | 2,286 | 2,299 | 2,286 | 2,295 | 700 |
2023/11/30 | 2,270 | 2,290 | 2,270 | 2,290 | 900 |
2023/11/29 | 2,288 | 2,297 | 2,282 | 2,282 | 500 |
2023/11/28 | 2,275 | 2,285 | 2,269 | 2,269 | 1,400 |
2023/11/27 | 2,309 | 2,309 | 2,274 | 2,275 | 1,400 |
2023/11/24 | 2,257 | 2,285 | 2,257 | 2,283 | 2,400 |
2023/11/22 | 2,215 | 2,232 | 2,210 | 2,232 | 2,300 |
2023/11/20 | 2,213 | 2,232 | 2,213 | 2,215 | 1,700 |
2023/11/17 | 2,200 | 2,215 | 2,200 | 2,214 | 900 |
2023/11/16 | 2,182 | 2,209 | 2,182 | 2,209 | 900 |
2023/11/15 | 2,202 | 2,213 | 2,181 | 2,195 | 1,600 |
2023/11/14 | 2,180 | 2,202 | 2,180 | 2,202 | 1,500 |
2023/11/13 | 2,218 | 2,220 | 2,211 | 2,215 | 700 |
2023/11/10 | 2,200 | 2,202 | 2,180 | 2,201 | 2,500 |
2023/11/09 | 2,193 | 2,210 | 2,181 | 2,210 | 3,200 |
2023/11/08 | 2,232 | 2,232 | 2,200 | 2,220 | 2,800 |
2023/11/07 | 2,246 | 2,259 | 2,215 | 2,230 | 3,800 |
2023/11/06 | 2,240 | 2,274 | 2,240 | 2,246 | 2,400 |
2023/11/02 | 2,248 | 2,260 | 2,226 | 2,237 | 2,600 |
2023/11/01 | 2,230 | 2,239 | 2,224 | 2,239 | 900 |
2023/10/31 | 2,231 | 2,238 | 2,211 | 2,230 | 4,000 |
2023/10/30 | 2,225 | 2,235 | 2,222 | 2,226 | 3,100 |
2023/10/27 | 2,265 | 2,275 | 2,250 | 2,275 | 4,700 |
2023/10/26 | 2,311 | 2,311 | 2,254 | 2,264 | 2,500 |
2023/10/25 | 2,372 | 2,372 | 2,213 | 2,311 | 6,300 |
2023/10/24 | 2,395 | 2,480 | 2,311 | 2,365 | 39,200 |
2023/10/23 | 2,329 | 2,400 | 2,246 | 2,350 | 9,200 |
2023/10/20 | 2,300 | 2,320 | 2,300 | 2,320 | 1,700 |
2023/10/19 | 2,281 | 2,303 | 2,281 | 2,300 | 900 |
2023/10/18 | 2,280 | 2,288 | 2,279 | 2,288 | 1,100 |
2023/10/17 | 2,264 | 2,288 | 2,263 | 2,280 | 1,300 |
2023/10/16 | 2,249 | 2,268 | 2,249 | 2,264 | 1,700 |
2023/10/13 | 2,278 | 2,278 | 2,249 | 2,249 | 1,500 |
2023/10/12 | 2,284 | 2,295 | 2,250 | 2,280 | 1,100 |
2023/10/11 | 2,300 | 2,300 | 2,298 | 2,298 | 900 |
2023/10/10 | 2,273 | 2,300 | 2,273 | 2,300 | 500 |
2023/10/05 | 2,299 | 2,299 | 2,250 | 2,273 | 2,700 |
2023/10/04 | 2,278 | 2,278 | 2,250 | 2,275 | 2,200 |
2023/10/03 | 2,348 | 2,350 | 2,302 | 2,328 | 1,700 |
2023/10/02 | 2,403 | 2,403 | 2,346 | 2,350 | 1,000 |
2023/09/29 | 2,359 | 2,379 | 2,358 | 2,379 | 1,700 |
2023/09/28 | 2,341 | 2,356 | 2,326 | 2,356 | 2,400 |
2023/09/27 | 2,369 | 2,369 | 2,355 | 2,355 | 2,200 |
2023/09/26 | 2,381 | 2,384 | 2,379 | 2,379 | 800 |
2023/09/25 | 2,380 | 2,381 | 2,368 | 2,381 | 3,100 |
2023/09/22 | 2,387 | 2,397 | 2,360 | 2,377 | 1,000 |
2023/09/21 | 2,374 | 2,387 | 2,374 | 2,387 | 600 |
2023/09/20 | 2,392 | 2,392 | 2,370 | 2,379 | 3,200 |
2023/09/19 | 2,410 | 2,410 | 2,409 | 2,409 | 200 |
2023/09/15 | 2,385 | 2,385 | 2,380 | 2,381 | 500 |
2023/09/14 | 2,378 | 2,384 | 2,378 | 2,384 | 700 |
2023/09/13 | 2,387 | 2,409 | 2,340 | 2,374 | 3,100 |
2023/09/12 | 2,392 | 2,406 | 2,377 | 2,406 | 4,500 |
2023/09/11 | 2,373 | 2,384 | 2,354 | 2,354 | 1,300 |
2023/09/08 | 2,390 | 2,395 | 2,325 | 2,385 | 1,800 |
2023/09/07 | 2,385 | 2,385 | 2,385 | 2,385 | 100 |
2023/09/06 | 2,385 | 2,385 | 2,385 | 2,385 | 200 |
2023/09/05 | 2,392 | 2,392 | 2,379 | 2,385 | 600 |
2023/09/01 | 2,389 | 2,394 | 2,378 | 2,392 | 700 |
2023/08/31 | 2,390 | 2,395 | 2,380 | 2,390 | 1,000 |
2023/08/30 | 2,381 | 2,381 | 2,381 | 2,381 | 1,100 |
2023/08/29 | 2,398 | 2,399 | 2,385 | 2,398 | 1,200 |
2023/08/28 | 2,385 | 2,390 | 2,374 | 2,381 | 1,000 |
2023/08/25 | 2,389 | 2,389 | 2,360 | 2,382 | 2,900 |
2023/08/24 | 2,401 | 2,417 | 2,376 | 2,380 | 2,100 |
2023/08/23 | 2,416 | 2,420 | 2,375 | 2,401 | 7,200 |
2023/08/22 | 2,333 | 2,420 | 2,302 | 2,377 | 34,400 |
2023/08/21 | 2,336 | 2,359 | 2,335 | 2,358 | 1,300 |
2023/08/18 | 2,340 | 2,340 | 2,334 | 2,336 | 400 |
2023/08/17 | 2,316 | 2,335 | 2,316 | 2,335 | 600 |
2023/08/16 | 2,344 | 2,353 | 2,310 | 2,320 | 3,100 |
2023/08/15 | 2,381 | 2,393 | 2,370 | 2,393 | 1,000 |
2023/08/14 | 2,421 | 2,425 | 2,381 | 2,401 | 2,800 |
2023/08/10 | 2,380 | 2,422 | 2,380 | 2,421 | 300 |
2023/08/09 | 2,388 | 2,430 | 2,388 | 2,430 | 600 |
2023/08/08 | 2,395 | 2,439 | 2,395 | 2,438 | 1,900 |
2023/08/07 | 2,391 | 2,400 | 2,369 | 2,400 | 2,600 |
2023/08/04 | 2,366 | 2,396 | 2,364 | 2,396 | 2,700 |
2023/08/03 | 2,352 | 2,370 | 2,351 | 2,366 | 1,700 |
2023/08/02 | 2,360 | 2,365 | 2,360 | 2,365 | 500 |
2023/08/01 | 2,341 | 2,350 | 2,331 | 2,350 | 4,200 |
2023/07/31 | 2,378 | 2,400 | 2,330 | 2,361 | 10,400 |
2023/07/28 | 2,440 | 2,440 | 2,390 | 2,422 | 4,700 |
2023/07/27 | 2,396 | 2,467 | 2,386 | 2,467 | 8,200 |
2023/07/26 | 2,519 | 2,539 | 2,403 | 2,433 | 28,000 |
2023/07/25 | 2,251 | 2,495 | 2,236 | 2,495 | 120,600 |
2023/07/24 | 2,240 | 2,261 | 2,240 | 2,250 | 8,400 |
2023/07/21 | 2,215 | 2,241 | 2,205 | 2,231 | 3,300 |
2023/07/20 | 2,186 | 2,205 | 2,178 | 2,205 | 1,800 |
2023/07/19 | 2,159 | 2,193 | 2,159 | 2,180 | 1,800 |
2023/07/18 | 2,154 | 2,160 | 2,140 | 2,160 | 2,300 |
2023/07/14 | 2,169 | 2,169 | 2,144 | 2,152 | 1,400 |
2023/07/13 | 2,126 | 2,140 | 2,126 | 2,140 | 700 |
2023/07/12 | 2,150 | 2,150 | 2,127 | 2,148 | 2,600 |
2023/07/10 | 2,170 | 2,170 | 2,162 | 2,165 | 1,100 |
2023/07/07 | 2,140 | 2,153 | 2,116 | 2,148 | 2,000 |
2023/07/06 | 2,160 | 2,160 | 2,141 | 2,151 | 2,800 |
2023/07/05 | 2,146 | 2,165 | 2,146 | 2,165 | 2,000 |
2023/07/04 | 2,155 | 2,170 | 2,124 | 2,159 | 2,600 |
2023/07/03 | 2,169 | 2,188 | 2,169 | 2,179 | 3,400 |
2023/06/30 | 2,150 | 2,159 | 2,121 | 2,159 | 700 |
2023/06/29 | 2,155 | 2,159 | 2,155 | 2,159 | 500 |