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
2021/12/30 964 964 951 953 107,600
2021/12/29 970 982 967 979 88,100
2021/12/28 975 985 970 977 150,600
2021/12/27 974 976 959 960 115,800
2021/12/24 964 983 964 977 146,700
2021/12/23 950 964 950 961 94,200
2021/12/22 948 961 936 948 168,700
2021/12/21 953 958 932 937 306,700
2021/12/20 969 976 939 939 180,400
2021/12/17 1,010 1,014 978 984 296,500
2021/12/16 1,023 1,025 1,008 1,011 138,200
2021/12/15 1,004 1,024 999 1,007 211,100
2021/12/14 1,021 1,021 1,005 1,010 135,200
2021/12/13 1,022 1,040 1,010 1,019 151,400
2021/12/10 1,043 1,050 1,007 1,014 307,300
2021/12/09 1,060 1,067 1,036 1,038 200,600
2021/12/08 1,093 1,094 1,050 1,056 323,800
2021/12/07 1,046 1,082 1,038 1,077 247,400
2021/12/06 1,068 1,072 1,028 1,035 421,600
2021/12/03 1,030 1,057 1,026 1,056 166,200
2021/12/02 1,023 1,037 1,012 1,014 254,400
2021/12/01 1,013 1,029 988 1,025 366,500
2021/11/30 1,014 1,038 998 1,003 346,900
2021/11/29 1,030 1,043 1,008 1,009 298,400
2021/11/26 1,079 1,079 1,034 1,039 400,000
2021/11/25 1,070 1,083 1,065 1,076 130,300
2021/11/24 1,060 1,077 1,057 1,066 202,900
2021/11/22 1,059 1,066 1,045 1,052 153,500
2021/11/19 1,065 1,074 1,048 1,061 214,400
2021/11/18 1,066 1,084 1,064 1,078 187,300
2021/11/17 1,090 1,093 1,065 1,068 144,900
2021/11/16 1,114 1,118 1,085 1,090 208,100
2021/11/15 1,109 1,116 1,093 1,098 211,800
2021/11/12 1,098 1,114 1,093 1,095 139,100
2021/11/11 1,086 1,105 1,086 1,094 144,000
2021/11/10 1,098 1,098 1,073 1,082 187,100
2021/11/09 1,119 1,125 1,101 1,102 150,500
2021/11/08 1,135 1,139 1,105 1,112 158,000
2021/11/05 1,130 1,135 1,116 1,119 165,200
2021/11/04 1,140 1,148 1,124 1,139 468,600
2021/11/02 1,128 1,139 1,122 1,122 248,400
2021/11/01 1,139 1,142 1,117 1,128 235,900
2021/10/29 1,112 1,127 1,100 1,120 179,600
2021/10/28 1,124 1,128 1,098 1,112 288,500
2021/10/27 1,123 1,130 1,114 1,129 187,700
2021/10/26 1,140 1,144 1,111 1,116 245,300
2021/10/25 1,117 1,136 1,115 1,124 326,700
2021/10/22 1,102 1,125 1,102 1,112 236,400
2021/10/21 1,118 1,130 1,102 1,102 248,000
2021/10/20 1,119 1,130 1,113 1,115 348,600
2021/10/19 1,100 1,118 1,086 1,109 431,800
2021/10/18 1,114 1,117 1,083 1,100 411,200
2021/10/15 1,074 1,099 1,070 1,099 362,500
2021/10/14 1,035 1,056 1,023 1,055 255,400
2021/10/13 1,041 1,061 1,041 1,043 189,900
2021/10/12 1,064 1,069 1,035 1,038 316,100
2021/10/11 1,022 1,066 1,013 1,064 490,700
2021/10/08 981 1,024 981 1,010 631,900
2021/10/07 1,029 1,047 1,008 1,008 450,100
2021/10/06 1,025 1,053 1,013 1,029 360,300
2021/10/05 992 1,023 979 1,017 392,000
2021/10/04 1,013 1,029 1,004 1,008 341,500
2021/10/01 1,000 1,010 991 1,007 347,100
2021/09/30 1,021 1,025 1,008 1,010 288,400
2021/09/29 1,048 1,049 1,005 1,020 987,600
2021/09/28 1,017 1,017 992 1,014 287,300
2021/09/27 1,033 1,045 1,017 1,018 277,400
2021/09/24 1,001 1,031 1,001 1,028 439,900
2021/09/22 972 980 965 971 254,900
2021/09/21 970 992 963 979 315,000
2021/09/17 1,010 1,017 1,003 1,014 248,800
2021/09/16 1,010 1,019 999 1,007 216,600
2021/09/15 1,011 1,022 992 1,005 241,000
2021/09/14 1,000 1,016 995 1,016 325,700
2021/09/13 977 996 966 995 211,800
2021/09/10 958 981 957 980 255,300
2021/09/09 950 959 942 955 188,700
2021/09/08 947 955 944 955 229,700
2021/09/07 953 963 943 947 178,100
2021/09/06 942 945 930 940 113,100
2021/09/03 930 946 918 935 185,600
2021/09/02 913 929 912 921 201,100
2021/09/01 900 916 896 915 150,100
2021/08/31 899 909 895 903 178,500
2021/08/30 899 905 892 905 95,500
2021/08/27 892 892 878 890 71,000
2021/08/26 896 902 890 895 138,400
2021/08/25 880 896 873 894 164,300
2021/08/24 885 892 879 889 202,300
2021/08/23 860 880 860 878 116,600
2021/08/20 857 869 849 851 130,600
2021/08/19 847 863 847 854 197,900
2021/08/18 850 863 845 859 251,500
2021/08/17 867 867 849 852 368,700
2021/08/16 890 890 856 867 238,200
2021/08/13 892 893 876 884 111,200
2021/08/12 903 904 887 896 132,400
2021/08/11 895 902 890 899 202,600
2021/08/10 862 884 860 880 199,300
2021/08/06 865 865 855 863 109,000
2021/08/05 860 877 853 855 142,000
2021/08/04 876 882 867 871 171,600
2021/08/03 861 883 860 877 200,600
2021/08/02 865 877 860 875 189,100
2021/07/30 866 866 850 850 190,900
2021/07/29 865 870 857 870 92,100
2021/07/28 863 870 853 858 148,000
2021/07/27 862 869 852 869 196,700
2021/07/26 861 861 842 850 227,600
2021/07/21 835 853 835 839 238,100
2021/07/20 830 839 819 826 562,800
2021/07/19 856 859 843 843 205,100
2021/07/16 852 873 850 867 274,200
2021/07/15 866 866 853 857 252,300
2021/07/14 878 878 865 865 232,000
2021/07/13 898 904 881 881 397,100
2021/07/12 884 898 877 885 448,200
2021/07/09 896 902 850 884 1,220,700
2021/07/08 982 983 956 956 232,200
2021/07/07 985 987 975 982 142,900
2021/07/06 995 996 983 992 123,300
2021/07/05 980 988 976 980 135,100
2021/07/02 964 982 963 982 212,500
2021/07/01 955 963 950 953 161,700
2021/06/30 965 968 949 955 218,500
2021/06/29 953 966 947 953 200,900
2021/06/28 957 968 950 963 176,400
2021/06/25 946 951 938 942 194,400
2021/06/24 940 942 925 931 79,500
2021/06/23 944 959 944 946 151,500
2021/06/22 938 954 927 943 323,000
2021/06/21 933 940 915 925 344,400
2021/06/18 964 965 950 950 227,600
2021/06/17 974 974 958 964 82,500
2021/06/16 956 972 953 965 152,800
2021/06/15 963 970 960 964 144,800
2021/06/14 967 972 957 966 166,800
2021/06/11 975 978 950 952 322,900
2021/06/10 966 979 949 971 422,400
2021/06/09 977 986 971 974 187,400
2021/06/08 982 995 971 976 286,700
2021/06/07 968 992 960 988 401,800
2021/06/04 964 976 958 969 285,100
2021/06/03 948 973 947 964 407,300
2021/06/02 909 948 909 948 491,000
2021/06/01 898 920 891 910 379,400
2021/05/31 925 933 881 886 559,600
2021/05/28 870 899 864 895 581,700
2021/05/27 866 866 833 843 785,900
2021/05/26 868 875 863 865 298,000
2021/05/25 881 890 869 873 247,500
2021/05/24 892 898 880 890 217,400
2021/05/21 888 894 874 877 257,500
2021/05/20 867 887 867 882 248,200
2021/05/19 851 869 847 868 309,000
2021/05/18 836 861 834 856 378,700
2021/05/17 840 843 830 836 276,700
2021/05/14 815 834 814 827 338,900
2021/05/13 798 810 792 792 251,900
2021/05/12 815 823 791 802 285,800
2021/05/11 827 830 805 806 239,000
2021/05/10 831 840 829 831 202,900
2021/05/07 830 837 829 831 290,000
2021/05/06 807 825 807 819 373,600
2021/04/30 806 810 792 795 389,300
2021/04/28 804 807 794 799 228,300
2021/04/27 818 818 798 804 420,200
2021/04/26 809 825 807 816 353,100
2021/04/23 823 841 816 824 317,200
2021/04/22 818 839 809 828 354,600
2021/04/21 800 806 787 803 592,300
2021/04/20 822 823 805 813 593,400
2021/04/19 844 844 825 827 476,300
2021/04/16 866 873 844 847 443,900
2021/04/15 875 882 863 867 282,700
2021/04/14 880 882 869 876 213,200
2021/04/13 907 911 882 884 340,400
2021/04/12 918 921 905 916 208,500
2021/04/09 908 937 896 914 539,200
2021/04/08 923 923 897 900 349,400
2021/04/07 914 928 912 923 218,000
2021/04/06 939 941 902 907 359,200
2021/04/05 923 936 910 933 244,200
2021/04/02 923 929 918 923 160,400
2021/04/01 921 934 914 914 301,700
2021/03/31 935 942 911 918 303,800
2021/03/30 951 954 931 945 205,900
2021/03/29 972 980 929 942 641,800
2021/03/26 954 970 951 960 335,000
2021/03/25 928 948 927 939 337,600
2021/03/24 946 952 913 921 544,600
2021/03/23 1,000 1,005 958 960 474,700
2021/03/22 992 1,010 975 997 373,900
2021/03/19 993 1,010 987 1,001 690,400
2021/03/18 971 996 964 993 531,000
2021/03/17 947 963 937 960 371,400
2021/03/16 926 950 916 950 415,300
2021/03/15 873 942 863 941 973,100
2021/03/12 869 875 859 873 372,100
2021/03/11 863 871 857 866 306,800
2021/03/10 857 863 849 858 281,500
2021/03/09 855 866 838 861 511,500
2021/03/08 845 854 836 841 365,900
2021/03/05 816 831 798 831 419,100
2021/03/04 815 831 809 820 386,100
2021/03/03 807 815 797 814 452,600
2021/03/02 829 829 801 806 506,400
2021/03/01 821 831 813 828 370,100
2021/02/26 828 837 814 814 680,300
2021/02/25 848 864 829 837 828,600
2021/02/24 837 878 834 865 1,222,300
2021/02/22 821 837 816 822 424,300
2021/02/19 820 820 802 807 439,300
2021/02/18 861 862 827 827 419,000
2021/02/17 830 861 829 858 432,900
2021/02/16 830 840 830 835 201,400
2021/02/15 832 834 821 829 247,600
2021/02/12 835 836 817 828 232,100
2021/02/10 811 826 806 824 214,200
2021/02/09 835 839 815 817 424,900
2021/02/08 817 836 811 828 572,700
2021/02/05 784 806 782 803 463,700
2021/02/04 783 788 775 783 277,500
2021/02/03 779 781 773 781 332,000
2021/02/02 770 777 760 775 353,200
2021/02/01 755 775 753 767 256,500
2021/01/29 781 781 755 757 350,400
2021/01/28 773 782 769 781 293,000
2021/01/27 795 796 780 783 339,400
2021/01/26 813 814 790 794 343,200
2021/01/25 799 806 798 806 447,700
2021/01/22 815 826 799 800 691,400
2021/01/21 839 860 839 847 445,700
2021/01/20 813 838 812 838 400,300
2021/01/19 808 815 801 808 377,900
2021/01/18 800 806 799 800 425,000
2021/01/15 805 809 794 800 961,800
2021/01/14 800 820 797 810 797,200
2021/01/13 840 845 832 837 464,600
2021/01/12 847 855 835 843 237,100
2021/01/08 846 853 837 850 321,500
2021/01/07 846 862 846 850 291,800
2021/01/06 828 846 821 843 236,900
2021/01/05 835 841 821 829 236,100
2021/01/04 850 860 835 842 411,700

このページの先頭へ