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

乃村工藝社(9716)の株価時系列情報

乃村工藝社(9716)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
2024/03/28 913 917 902 902 232,700
2024/03/27 912 922 911 917 262,300
2024/03/26 914 914 900 905 154,500
2024/03/25 922 923 905 909 263,500
2024/03/22 928 934 922 932 234,500
2024/03/21 930 941 919 923 287,100
2024/03/19 920 937 918 930 364,700
2024/03/18 921 929 910 914 387,000
2024/03/15 920 925 915 924 443,000
2024/03/14 910 924 910 924 350,100
2024/03/13 914 922 904 908 346,300
2024/03/12 883 914 878 913 637,100
2024/03/11 871 895 871 884 852,500
2024/03/08 842 859 840 856 273,300
2024/03/07 854 855 846 848 167,800
2024/03/06 845 856 843 854 239,900
2024/03/05 845 848 832 845 194,800
2024/03/04 859 862 842 846 308,900
2024/03/01 855 867 851 862 407,400
2024/02/29 865 865 841 852 361,000
2024/02/28 864 872 861 865 458,100
2024/02/27 891 894 883 889 658,300
2024/02/26 891 893 888 889 291,300
2024/02/22 884 886 880 884 187,600
2024/02/21 878 888 878 883 315,900
2024/02/20 880 884 875 878 258,800
2024/02/19 865 879 865 879 243,900
2024/02/16 862 868 861 865 228,500
2024/02/15 862 865 854 862 318,200
2024/02/14 863 866 854 858 445,800
2024/02/13 874 875 866 870 319,100
2024/02/09 870 877 866 869 251,700
2024/02/08 867 879 857 878 451,900
2024/02/07 874 876 867 868 356,200
2024/02/06 899 899 876 876 399,800
2024/02/05 866 881 864 879 449,500
2024/02/02 862 865 856 860 323,000
2024/02/01 868 873 859 861 416,500
2024/01/31 866 877 861 877 334,000
2024/01/30 877 877 865 867 464,400
2024/01/29 867 876 867 875 276,800
2024/01/26 873 873 864 867 258,500
2024/01/25 860 871 858 868 205,700
2024/01/24 870 873 862 862 250,700
2024/01/23 879 881 866 870 311,900
2024/01/22 859 874 856 872 285,600
2024/01/19 859 862 849 859 312,800
2024/01/18 867 870 859 859 388,600
2024/01/17 873 883 866 873 441,000
2024/01/16 886 895 871 878 606,900
2024/01/15 874 899 865 871 567,600
2024/01/12 880 882 869 872 339,400
2024/01/11 887 887 878 881 214,500
2024/01/10 881 889 875 884 228,400
2024/01/09 884 884 873 880 196,200
2024/01/05 871 880 870 873 275,600
2024/01/04 872 876 855 876 362,400
2023/12/29 868 881 867 880 267,400
2023/12/28 847 868 845 867 255,400
2023/12/27 835 852 835 849 300,900
2023/12/26 841 841 833 837 147,600
2023/12/25 854 854 836 837 182,600
2023/12/22 845 850 842 849 212,200
2023/12/21 836 847 835 842 149,300
2023/12/20 849 851 842 842 146,500
2023/12/19 853 854 836 846 241,000
2023/12/18 849 856 845 854 180,100
2023/12/15 858 860 849 859 314,200
2023/12/14 865 874 856 862 244,100
2023/12/13 858 865 853 859 191,300
2023/12/12 854 858 850 854 198,300
2023/12/11 842 851 842 849 169,800
2023/12/08 845 854 835 840 294,900
2023/12/07 866 866 845 846 244,800
2023/12/06 848 869 845 868 319,800
2023/12/05 849 856 844 844 262,400
2023/12/04 837 849 831 847 228,900
2023/12/01 843 857 838 841 264,200
2023/11/30 835 843 829 840 324,600
2023/11/29 826 857 825 842 382,400
2023/11/28 825 831 820 828 249,900
2023/11/27 837 839 824 829 234,900
2023/11/24 844 848 832 834 213,000
2023/11/22 836 841 833 841 254,700
2023/11/21 830 844 826 841 280,700
2023/11/20 835 842 824 826 374,400
2023/11/17 827 831 821 831 674,800
2023/11/16 853 855 834 834 348,700
2023/11/15 851 857 847 854 185,500
2023/11/14 859 861 846 848 190,800
2023/11/13 867 867 855 859 184,800
2023/11/10 859 867 854 857 227,000
2023/11/09 864 865 849 861 157,300
2023/11/08 874 880 854 862 248,300
2023/11/07 883 886 867 867 191,500
2023/11/06 893 895 875 883 292,300
2023/11/02 889 891 873 878 358,200
2023/11/01 878 884 869 879 380,800
2023/10/31 840 863 835 863 423,900
2023/10/30 846 851 836 841 375,400
2023/10/27 856 869 845 851 592,000
2023/10/26 849 850 828 834 435,800
2023/10/25 865 868 853 856 293,400
2023/10/24 851 868 832 865 500,500
2023/10/23 866 866 846 847 313,400
2023/10/20 873 880 863 872 171,700
2023/10/19 890 893 871 877 337,100
2023/10/18 899 910 893 908 392,400
2023/10/17 901 908 890 890 389,500
2023/10/16 917 924 878 886 590,200
2023/10/13 975 975 928 931 965,500
2023/10/12 908 921 902 915 477,300
2023/10/11 902 905 892 893 234,400
2023/10/10 901 908 893 904 350,700
2023/10/06 890 901 885 893 241,300
2023/10/05 880 892 869 887 303,800
2023/10/04 910 916 873 873 590,800
2023/10/03 923 924 909 913 434,300
2023/10/02 939 951 927 927 465,300
2023/09/29 939 967 936 954 836,500
2023/09/28 924 948 913 944 2,148,300
2023/09/27 888 902 881 902 284,800
2023/09/26 893 895 883 893 188,000
2023/09/25 891 894 882 890 243,500
2023/09/22 885 900 876 890 340,500
2023/09/21 903 903 887 888 368,500
2023/09/20 894 902 893 897 332,200
2023/09/19 888 898 884 894 247,000
2023/09/15 901 903 888 891 344,600
2023/09/14 876 906 876 903 584,000
2023/09/13 864 878 863 877 207,500
2023/09/12 865 871 858 867 205,500
2023/09/11 871 877 861 864 275,900
2023/09/08 871 880 865 867 466,100
2023/09/07 882 883 865 878 778,700
2023/09/06 850 857 850 852 173,600
2023/09/05 859 859 849 854 228,100
2023/09/04 857 859 849 858 227,100
2023/09/01 850 857 850 856 222,900
2023/08/31 855 858 852 855 192,100
2023/08/30 855 858 850 852 184,000
2023/08/29 844 852 844 850 163,900
2023/08/28 853 853 844 848 165,000
2023/08/25 840 847 838 847 175,900
2023/08/24 850 855 846 848 142,000
2023/08/23 831 850 831 849 225,000
2023/08/22 835 836 827 836 192,600
2023/08/21 836 836 819 832 260,900
2023/08/18 834 838 827 831 273,200
2023/08/17 851 854 840 844 253,000
2023/08/16 850 860 843 858 350,200
2023/08/15 871 872 857 860 395,000
2023/08/14 884 885 873 877 212,900
2023/08/10 876 879 870 879 196,600
2023/08/09 876 880 870 880 238,900
2023/08/08 877 883 872 880 214,500
2023/08/07 856 877 854 877 259,900
2023/08/04 862 866 852 858 377,400
2023/08/03 880 886 869 871 323,900
2023/08/02 894 896 887 890 242,100
2023/08/01 900 903 899 899 198,200
2023/07/31 910 910 898 903 324,300
2023/07/28 877 902 877 899 480,900
2023/07/27 882 889 876 887 343,900
2023/07/26 888 890 882 883 180,400
2023/07/25 897 897 887 888 165,900
2023/07/24 893 902 892 893 234,600
2023/07/21 892 893 884 893 323,000
2023/07/20 905 907 892 896 348,800
2023/07/19 905 912 895 905 384,800
2023/07/18 921 925 902 903 381,100
2023/07/14 928 936 913 924 968,900
2023/07/13 955 959 945 958 343,500
2023/07/12 957 957 946 948 232,700
2023/07/11 954 956 949 953 210,400
2023/07/10 949 955 941 949 268,000
2023/07/07 941 953 935 949 296,000
2023/07/06 942 948 938 946 278,800
2023/07/05 959 959 945 951 268,100
2023/07/04 957 964 951 960 312,700
2023/07/03 982 983 969 972 280,300
2023/06/30 980 989 975 985 360,400
2023/06/29 985 989 978 986 212,700
2023/06/28 975 984 967 984 212,600
2023/06/27 967 972 962 971 123,600
2023/06/26 980 980 964 972 185,100
2023/06/23 1,000 1,002 979 982 197,700
2023/06/22 1,008 1,008 996 999 149,700
2023/06/21 991 1,004 991 998 175,700
2023/06/20 1,000 1,003 987 991 242,200
2023/06/19 996 1,010 994 1,000 288,000
2023/06/16 976 988 972 985 295,100
2023/06/15 972 986 970 970 278,100
2023/06/14 960 974 954 965 369,400
2023/06/13 964 980 955 968 322,100
2023/06/12 952 966 949 955 271,200
2023/06/09 932 946 927 944 407,000
2023/06/08 927 931 914 917 236,300
2023/06/07 939 943 921 922 282,800
2023/06/06 930 939 919 937 308,400

このページの先頭へ