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
2022/12/30 951 969 951 961 206,900
2022/12/29 945 959 928 953 207,900
2022/12/28 941 946 934 946 103,500
2022/12/27 941 950 941 946 73,800
2022/12/26 930 935 926 934 83,600
2022/12/23 925 928 919 923 100,900
2022/12/22 921 929 918 925 94,600
2022/12/21 923 925 906 920 179,100
2022/12/20 944 946 915 924 203,300
2022/12/19 932 947 928 939 98,100
2022/12/16 941 955 940 943 148,800
2022/12/15 953 959 943 947 89,100
2022/12/14 953 957 951 954 130,000
2022/12/13 957 962 944 944 155,800
2022/12/12 946 950 935 945 133,800
2022/12/09 941 957 941 948 182,300
2022/12/08 970 970 940 953 430,100
2022/12/07 974 991 974 979 162,400
2022/12/06 971 979 968 972 134,200
2022/12/05 994 996 977 980 146,000
2022/12/02 1,004 1,004 980 993 193,000
2022/12/01 1,044 1,044 1,012 1,012 154,300
2022/11/30 1,040 1,045 1,025 1,032 314,700
2022/11/29 1,042 1,055 1,028 1,055 162,200
2022/11/28 1,060 1,060 1,043 1,045 108,300
2022/11/25 1,047 1,057 1,039 1,056 196,700
2022/11/24 1,060 1,061 1,042 1,042 143,700
2022/11/22 1,033 1,053 1,026 1,045 206,000
2022/11/21 1,015 1,032 1,015 1,028 161,400
2022/11/18 1,020 1,032 1,009 1,011 229,700
2022/11/17 1,000 1,028 1,000 1,023 173,600
2022/11/16 1,010 1,018 993 998 190,200
2022/11/15 1,027 1,027 1,012 1,018 158,300
2022/11/14 1,040 1,054 1,022 1,027 184,300
2022/11/11 1,060 1,071 1,054 1,060 254,300
2022/11/10 1,039 1,044 1,032 1,034 130,400
2022/11/09 1,055 1,058 1,046 1,051 180,000
2022/11/08 1,060 1,066 1,046 1,055 164,600
2022/11/07 1,078 1,091 1,059 1,059 153,800
2022/11/04 1,059 1,063 1,049 1,052 138,400
2022/11/02 1,073 1,078 1,065 1,067 216,800
2022/11/01 1,089 1,089 1,067 1,083 198,100
2022/10/31 1,079 1,093 1,074 1,089 257,600
2022/10/28 1,046 1,063 1,046 1,060 403,400
2022/10/27 1,068 1,069 1,050 1,052 228,200
2022/10/26 1,088 1,096 1,062 1,066 258,200
2022/10/25 1,082 1,089 1,063 1,078 220,900
2022/10/24 1,095 1,102 1,082 1,082 217,500
2022/10/21 1,070 1,095 1,070 1,084 235,300
2022/10/20 1,071 1,094 1,066 1,091 211,200
2022/10/19 1,081 1,090 1,074 1,080 246,300
2022/10/18 1,075 1,085 1,060 1,081 278,000
2022/10/17 1,051 1,068 1,039 1,064 248,400
2022/10/14 1,048 1,069 1,033 1,058 312,900
2022/10/13 1,048 1,048 1,032 1,042 459,300
2022/10/12 1,059 1,074 1,040 1,068 495,500
2022/10/11 1,037 1,060 1,025 1,054 757,400
2022/10/07 953 1,065 946 1,047 1,697,200
2022/10/06 942 962 941 949 380,800
2022/10/05 957 957 936 941 219,800
2022/10/04 915 948 914 944 347,200
2022/10/03 896 902 876 900 196,300
2022/09/30 924 926 902 905 215,600
2022/09/29 915 931 908 924 336,400
2022/09/28 912 912 885 897 307,700
2022/09/27 898 910 892 904 264,300
2022/09/26 923 923 898 898 194,900
2022/09/22 930 937 921 934 194,000
2022/09/21 944 946 936 940 142,800
2022/09/20 947 956 941 951 159,000
2022/09/16 941 952 941 947 181,500
2022/09/15 950 954 937 954 241,500
2022/09/14 950 965 940 950 231,500
2022/09/13 973 987 971 987 219,100
2022/09/12 965 970 961 961 112,800
2022/09/09 956 972 955 961 214,300
2022/09/08 963 963 947 955 261,800
2022/09/07 945 956 942 955 109,300
2022/09/06 953 963 944 952 155,300
2022/09/05 920 951 920 946 178,700
2022/09/02 922 925 910 923 171,100
2022/09/01 933 944 925 929 155,600
2022/08/31 933 951 933 947 196,300
2022/08/30 933 951 930 948 189,800
2022/08/29 935 938 927 931 177,500
2022/08/26 970 970 956 958 192,700
2022/08/25 965 968 959 967 105,100
2022/08/24 960 973 952 964 154,400
2022/08/23 950 957 944 954 97,200
2022/08/22 961 963 948 960 207,900
2022/08/19 978 983 973 975 139,200
2022/08/18 960 975 956 969 89,800
2022/08/17 978 978 963 964 126,400
2022/08/16 966 970 961 965 85,300
2022/08/15 961 968 956 962 143,900
2022/08/12 946 967 943 958 279,200
2022/08/10 931 941 925 937 100,200
2022/08/09 940 943 934 934 125,800
2022/08/08 931 939 921 924 185,000
2022/08/05 899 940 898 933 420,300
2022/08/04 887 910 883 907 259,900
2022/08/03 866 878 865 876 226,700
2022/08/02 881 888 866 866 201,300
2022/08/01 893 895 885 894 248,800
2022/07/29 896 896 878 881 173,100
2022/07/28 885 897 875 893 214,100
2022/07/27 878 882 863 870 169,800
2022/07/26 890 893 882 882 144,800
2022/07/25 905 910 890 890 220,000
2022/07/22 908 921 904 912 273,600
2022/07/21 892 902 892 899 112,100
2022/07/20 890 897 885 897 149,100
2022/07/19 879 880 862 876 89,300
2022/07/15 865 878 864 872 115,500
2022/07/14 856 866 848 865 176,200
2022/07/13 861 869 850 857 183,000
2022/07/12 895 896 854 865 459,300
2022/07/11 908 911 892 898 229,200
2022/07/08 897 915 871 893 458,400
2022/07/07 920 923 898 911 269,100
2022/07/06 908 921 906 914 141,100
2022/07/05 927 927 907 916 155,800
2022/07/04 923 929 905 914 129,800
2022/07/01 925 932 906 911 199,000
2022/06/30 933 949 927 930 448,700
2022/06/29 890 927 886 922 466,500
2022/06/28 873 900 872 900 295,300
2022/06/27 878 878 863 863 169,800
2022/06/24 849 862 845 859 165,000
2022/06/23 842 855 841 841 225,100
2022/06/22 856 856 840 840 138,100
2022/06/21 841 859 841 859 156,400
2022/06/20 842 852 835 840 185,300
2022/06/17 841 853 831 843 305,200
2022/06/16 878 884 860 863 126,000
2022/06/15 873 881 860 860 177,000
2022/06/14 881 887 873 880 227,400
2022/06/13 899 910 893 901 115,300
2022/06/10 911 919 907 914 148,000
2022/06/09 941 946 925 925 172,200
2022/06/08 926 942 920 941 141,000
2022/06/07 930 935 922 924 140,700
2022/06/06 908 929 908 927 144,500
2022/06/03 927 928 912 923 76,900
2022/06/02 922 924 911 918 122,000
2022/06/01 915 931 904 931 147,300
2022/05/31 921 922 906 911 266,100
2022/05/30 942 949 929 932 746,100
2022/05/27 898 900 887 898 191,800
2022/05/26 879 892 878 883 108,700
2022/05/25 884 889 867 872 152,100
2022/05/24 890 892 877 880 124,400
2022/05/23 903 909 887 889 183,100
2022/05/20 870 895 870 895 181,900
2022/05/19 850 864 845 861 181,100
2022/05/18 866 869 856 865 119,400
2022/05/17 863 867 858 864 171,000
2022/05/16 867 871 853 860 184,900
2022/05/13 840 859 840 853 141,700
2022/05/12 855 865 844 844 222,600
2022/05/11 859 872 854 857 152,300
2022/05/10 860 872 850 866 170,500
2022/05/09 870 876 862 864 239,100
2022/05/06 885 900 881 897 204,000
2022/05/02 887 892 874 880 198,300
2022/04/28 866 896 864 893 242,600
2022/04/27 851 872 851 866 348,400
2022/04/26 860 884 856 874 248,300
2022/04/25 845 860 844 851 213,500
2022/04/22 878 885 866 869 151,600
2022/04/21 886 900 886 887 202,000
2022/04/20 892 899 883 884 228,300
2022/04/19 889 897 878 889 174,900
2022/04/18 896 900 878 890 301,900
2022/04/15 898 908 892 908 236,900
2022/04/14 906 918 900 900 210,700
2022/04/13 870 913 869 908 526,500
2022/04/12 885 910 862 867 418,800
2022/04/11 852 892 842 883 546,800
2022/04/08 862 886 846 864 957,700
2022/04/07 941 949 913 922 703,800
2022/04/06 975 980 954 970 379,200
2022/04/05 955 975 953 972 318,300
2022/04/04 974 984 949 958 418,200
2022/04/01 963 993 940 978 1,280,100
2022/03/31 933 935 915 918 214,100
2022/03/30 944 947 921 937 212,700
2022/03/29 931 942 930 939 181,100
2022/03/28 947 947 931 932 95,300
2022/03/25 944 948 935 940 110,600
2022/03/24 918 940 917 935 159,700
2022/03/23 925 930 914 925 167,400
2022/03/22 932 932 910 915 222,100
2022/03/18 915 928 903 918 300,700
2022/03/17 939 957 905 919 249,200
2022/03/16 904 934 904 928 242,800
2022/03/15 866 903 866 893 269,800
2022/03/14 852 869 852 859 231,400
2022/03/11 865 880 851 854 258,900
2022/03/10 880 893 877 892 216,700
2022/03/09 865 865 842 850 200,300
2022/03/08 857 890 856 866 235,400
2022/03/07 880 883 847 865 217,400
2022/03/04 905 905 888 893 195,100
2022/03/03 921 928 907 912 278,600
2022/03/02 905 908 881 896 284,700
2022/03/01 937 941 915 920 233,400
2022/02/28 910 927 899 927 218,600
2022/02/25 906 915 881 896 317,600
2022/02/24 928 954 923 938 444,200
2022/02/22 934 945 927 935 157,000
2022/02/21 933 947 932 946 120,900
2022/02/18 930 951 927 939 141,200
2022/02/17 942 954 935 939 118,100
2022/02/16 951 955 938 941 172,100
2022/02/15 958 962 938 942 176,700
2022/02/14 941 961 938 955 196,800
2022/02/10 949 956 937 956 180,100
2022/02/09 966 967 944 945 193,200
2022/02/08 960 969 949 955 211,300
2022/02/07 950 961 936 958 224,600
2022/02/04 936 956 923 952 231,100
2022/02/03 928 938 921 930 178,600
2022/02/02 914 947 914 943 228,100
2022/02/01 929 930 901 906 162,000
2022/01/31 890 917 890 915 197,300
2022/01/28 889 904 885 890 269,600
2022/01/27 910 913 867 874 317,400
2022/01/26 930 937 905 907 274,800
2022/01/25 984 991 931 933 391,600
2022/01/24 967 1,007 964 1,002 284,000
2022/01/21 951 975 942 973 239,400
2022/01/20 918 962 918 961 241,500
2022/01/19 942 954 923 930 294,400
2022/01/18 975 983 951 954 254,000
2022/01/17 1,010 1,020 952 958 375,300
2022/01/14 967 1,055 958 1,006 1,347,600
2022/01/13 943 955 935 937 218,200
2022/01/12 919 941 915 938 340,100
2022/01/11 897 924 897 922 323,000
2022/01/07 915 935 900 907 265,900
2022/01/06 928 939 919 919 296,300
2022/01/05 967 972 952 953 138,000
2022/01/04 962 977 950 971 161,600

このページの先頭へ