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
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
2023/06/05 944 944 931 937 263,100
2023/06/02 909 929 908 929 267,500
2023/06/01 930 930 913 918 328,500
2023/05/31 930 937 920 931 380,800
2023/05/30 949 950 928 940 321,500
2023/05/29 953 957 933 952 388,700
2023/05/26 944 944 934 934 247,100
2023/05/25 938 954 935 948 320,200
2023/05/24 955 958 947 950 200,000
2023/05/23 975 975 951 952 305,700
2023/05/22 968 985 965 976 310,100
2023/05/19 970 970 953 961 263,900
2023/05/18 960 970 953 969 441,000
2023/05/17 941 952 934 952 343,500
2023/05/16 945 945 929 933 178,700
2023/05/15 939 945 935 941 150,200
2023/05/12 928 935 920 932 266,100
2023/05/11 937 940 929 932 133,200
2023/05/10 957 958 930 937 244,100
2023/05/09 935 955 935 955 277,700
2023/05/08 930 937 930 935 141,800
2023/05/02 941 941 919 929 176,600
2023/05/01 943 944 934 939 185,100
2023/04/28 928 937 925 936 358,900
2023/04/27 925 925 913 916 316,100
2023/04/26 944 944 923 929 481,500
2023/04/25 947 973 942 956 1,110,800
2023/04/24 889 912 889 905 308,400
2023/04/21 891 892 879 882 192,400
2023/04/20 888 896 886 893 129,400
2023/04/19 878 891 874 890 275,700
2023/04/18 886 890 878 878 310,400
2023/04/17 892 892 881 886 210,700
2023/04/14 893 894 882 889 261,600
2023/04/13 884 891 877 891 201,700
2023/04/12 883 890 880 884 269,000
2023/04/11 894 904 883 884 314,200
2023/04/10 887 890 873 885 244,800
2023/04/07 901 925 876 880 714,600
2023/04/06 868 888 865 886 401,500
2023/04/05 891 898 877 877 219,800
2023/04/04 899 906 895 898 227,800
2023/04/03 918 918 899 905 219,300
2023/03/31 918 923 902 904 273,200
2023/03/30 923 927 904 908 237,400
2023/03/29 895 917 895 916 252,300
2023/03/28 897 899 885 888 122,100
2023/03/27 874 898 869 895 339,200
2023/03/24 876 876 860 861 189,700
2023/03/23 863 880 857 879 155,600
2023/03/22 878 879 871 874 196,300
2023/03/20 881 882 861 864 233,400
2023/03/17 895 897 888 892 226,300
2023/03/16 885 891 877 885 207,500
2023/03/15 907 915 905 909 215,200
2023/03/14 900 905 877 897 242,500
2023/03/13 902 924 901 910 279,200
2023/03/10 924 933 906 908 339,700
2023/03/09 905 944 902 939 484,500
2023/03/08 902 922 900 920 353,400
2023/03/07 901 906 900 900 180,200
2023/03/06 903 905 895 899 368,800
2023/03/03 889 893 884 889 164,200
2023/03/02 885 886 877 882 153,400
2023/03/01 889 890 873 880 177,600
2023/02/28 880 894 875 891 340,000
2023/02/27 865 877 863 877 175,800
2023/02/24 885 898 880 894 392,700
2023/02/22 890 891 883 887 218,000
2023/02/21 898 901 893 893 109,500
2023/02/20 902 903 895 898 91,000
2023/02/17 903 906 896 898 221,600
2023/02/16 910 921 907 907 173,900
2023/02/15 915 916 905 905 113,200
2023/02/14 925 927 907 912 93,300
2023/02/13 901 912 897 911 145,200
2023/02/10 909 914 901 901 121,000
2023/02/09 911 915 910 912 67,900
2023/02/08 918 923 911 918 103,300
2023/02/07 930 937 916 916 130,800
2023/02/06 924 928 919 925 118,500
2023/02/03 922 924 913 913 117,400
2023/02/02 920 925 917 919 141,500
2023/02/01 942 948 920 922 188,600
2023/01/31 923 941 922 932 210,200
2023/01/30 918 925 914 917 208,900
2023/01/27 934 935 918 921 151,900
2023/01/26 911 925 911 919 111,500
2023/01/25 927 927 916 921 111,400
2023/01/24 913 926 906 926 224,200
2023/01/23 904 905 889 903 188,700
2023/01/20 885 904 877 897 210,300
2023/01/19 874 885 873 883 134,400
2023/01/18 883 886 865 878 240,700
2023/01/17 887 890 877 883 192,600
2023/01/16 862 892 862 887 377,800
2023/01/13 910 915 850 864 746,000
2023/01/12 935 939 924 926 190,900
2023/01/11 936 940 929 935 128,000
2023/01/10 936 941 920 921 157,700
2023/01/06 941 944 926 933 136,100
2023/01/05 939 945 929 945 173,900
2023/01/04 959 959 934 939 175,800

このページの先頭へ