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

日本管財(9728)の株価時系列情報

日本管財(9728)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
2023/03/29 2,604 2,720 2,594 2,720 119,300
2023/03/28 2,625 2,625 2,573 2,585 53,000
2023/03/27 2,580 2,589 2,575 2,584 34,800
2023/03/24 2,568 2,575 2,558 2,567 25,800
2023/03/23 2,540 2,574 2,533 2,568 30,400
2023/03/22 2,558 2,569 2,537 2,546 49,600
2023/03/20 2,550 2,553 2,533 2,542 25,100
2023/03/17 2,560 2,577 2,560 2,569 32,000
2023/03/16 2,540 2,554 2,531 2,548 36,200
2023/03/15 2,543 2,581 2,543 2,574 35,200
2023/03/14 2,560 2,560 2,510 2,542 70,900
2023/03/13 2,607 2,607 2,562 2,587 43,100
2023/03/10 2,665 2,665 2,613 2,615 57,300
2023/03/09 2,626 2,652 2,626 2,637 49,000
2023/03/08 2,600 2,625 2,596 2,624 43,200
2023/03/07 2,597 2,616 2,593 2,600 42,800
2023/03/06 2,577 2,595 2,569 2,594 39,100
2023/03/03 2,542 2,569 2,542 2,569 57,100
2023/03/02 2,552 2,568 2,535 2,549 89,100
2023/03/01 2,585 2,597 2,581 2,590 23,200
2023/02/28 2,595 2,595 2,572 2,590 42,500
2023/02/27 2,581 2,588 2,572 2,582 20,400
2023/02/24 2,567 2,588 2,563 2,585 33,900
2023/02/22 2,565 2,576 2,563 2,567 18,600
2023/02/21 2,555 2,577 2,555 2,569 21,500
2023/02/20 2,550 2,554 2,539 2,551 20,300
2023/02/17 2,523 2,538 2,523 2,536 8,900
2023/02/16 2,532 2,541 2,529 2,539 18,400
2023/02/15 2,539 2,540 2,514 2,518 15,800
2023/02/14 2,535 2,541 2,513 2,526 22,200
2023/02/13 2,539 2,540 2,512 2,520 23,700
2023/02/10 2,513 2,536 2,513 2,529 22,000
2023/02/09 2,502 2,529 2,495 2,528 32,800
2023/02/08 2,509 2,516 2,500 2,502 19,600
2023/02/07 2,514 2,516 2,495 2,500 33,900
2023/02/06 2,499 2,515 2,499 2,514 24,900
2023/02/03 2,500 2,500 2,482 2,486 33,000
2023/02/02 2,510 2,526 2,501 2,504 23,200
2023/02/01 2,556 2,556 2,515 2,520 24,900
2023/01/31 2,545 2,559 2,535 2,554 39,000
2023/01/30 2,524 2,544 2,524 2,538 23,200
2023/01/27 2,535 2,545 2,528 2,534 23,600
2023/01/26 2,545 2,549 2,530 2,535 18,200
2023/01/25 2,530 2,555 2,530 2,549 20,200
2023/01/24 2,537 2,544 2,527 2,541 23,800
2023/01/23 2,508 2,518 2,498 2,516 19,400
2023/01/20 2,490 2,502 2,482 2,485 19,300
2023/01/19 2,476 2,497 2,470 2,490 18,800
2023/01/18 2,482 2,506 2,476 2,498 27,200
2023/01/17 2,471 2,485 2,469 2,482 21,600
2023/01/16 2,461 2,479 2,461 2,471 19,500
2023/01/13 2,458 2,472 2,457 2,466 28,100
2023/01/12 2,460 2,468 2,459 2,465 19,300
2023/01/11 2,479 2,479 2,459 2,459 23,000
2023/01/10 2,500 2,506 2,459 2,462 45,700
2023/01/06 2,485 2,492 2,474 2,480 32,500
2023/01/05 2,499 2,499 2,480 2,482 28,900
2023/01/04 2,518 2,518 2,498 2,502 22,800

このページの先頭へ