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

丹青社(9743)の株価時系列情報

丹青社(9743)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
2022/12/30 715 721 712 715 90,100
2022/12/29 700 715 697 715 113,200
2022/12/28 703 707 696 707 102,100
2022/12/27 700 704 696 703 89,500
2022/12/26 693 697 690 692 73,000
2022/12/23 687 694 686 692 60,600
2022/12/22 687 692 684 692 88,000
2022/12/21 693 698 684 684 125,500
2022/12/20 700 706 682 685 220,800
2022/12/19 699 704 697 700 121,300
2022/12/16 702 711 702 703 123,400
2022/12/15 703 714 703 710 107,300
2022/12/14 714 715 705 707 137,300
2022/12/13 715 720 710 710 162,500
2022/12/12 721 727 711 714 175,000
2022/12/09 721 727 714 721 252,500
2022/12/08 716 734 707 724 709,500
2022/12/07 778 793 777 786 112,200
2022/12/06 777 789 777 782 67,200
2022/12/05 781 790 778 782 108,300
2022/12/02 790 792 778 784 106,800
2022/12/01 807 807 792 792 126,800
2022/11/30 805 810 798 798 63,500
2022/11/29 804 809 801 808 47,100
2022/11/28 810 815 804 806 101,600
2022/11/25 805 810 801 802 99,500
2022/11/24 805 808 798 801 74,900
2022/11/22 790 804 790 798 100,300
2022/11/21 790 795 786 791 63,700
2022/11/18 797 799 787 787 50,600
2022/11/17 777 795 776 792 82,300
2022/11/16 790 790 782 784 67,500
2022/11/15 785 793 778 793 113,900
2022/11/14 798 801 787 789 99,900
2022/11/11 810 810 795 798 55,300
2022/11/10 794 800 793 795 53,200
2022/11/09 816 824 797 797 80,800
2022/11/08 810 824 801 816 103,400
2022/11/07 800 813 798 802 94,400
2022/11/04 790 799 789 795 112,600
2022/11/02 809 810 796 796 53,200
2022/11/01 804 821 802 817 70,900
2022/10/31 802 806 801 802 35,500
2022/10/28 801 807 797 798 151,400
2022/10/27 810 814 807 808 41,500
2022/10/26 810 816 807 811 37,900
2022/10/25 807 812 802 804 53,100
2022/10/24 824 826 807 807 57,200
2022/10/21 829 830 817 817 60,000
2022/10/20 815 835 815 832 64,200
2022/10/19 822 825 816 825 50,800
2022/10/18 835 835 819 821 73,200
2022/10/17 813 834 813 826 74,500
2022/10/14 826 835 811 823 108,000
2022/10/13 841 841 809 811 147,900
2022/10/12 827 845 825 842 133,900
2022/10/11 821 842 815 838 244,000
2022/10/07 787 835 785 835 349,100
2022/10/06 790 798 788 788 80,100
2022/10/05 794 796 785 788 83,400
2022/10/04 777 791 770 791 109,300
2022/10/03 750 764 735 762 99,600
2022/09/30 770 775 757 760 78,700
2022/09/29 770 783 766 779 71,500
2022/09/28 758 759 746 757 111,700
2022/09/27 770 772 763 764 75,200
2022/09/26 786 786 763 765 102,800
2022/09/22 785 790 783 789 64,800
2022/09/21 793 794 791 791 51,400
2022/09/20 795 799 792 796 82,000
2022/09/16 788 793 786 793 73,200
2022/09/15 793 795 787 793 60,600
2022/09/14 790 795 787 788 90,400
2022/09/13 795 804 793 800 90,200
2022/09/12 820 837 796 798 275,400
2022/09/09 783 811 783 810 167,500
2022/09/08 788 797 780 794 116,700
2022/09/07 786 786 775 780 75,700
2022/09/06 790 793 784 786 52,700
2022/09/05 784 794 780 790 61,700
2022/09/02 793 794 781 785 65,700
2022/09/01 794 799 789 790 78,000
2022/08/31 799 801 795 796 78,200
2022/08/30 806 807 801 804 75,700
2022/08/29 794 801 787 799 99,400
2022/08/26 812 818 805 809 165,400
2022/08/25 810 813 804 810 46,600
2022/08/24 803 812 800 810 74,100
2022/08/23 797 810 795 803 67,600
2022/08/22 803 806 797 806 34,700
2022/08/19 811 811 805 807 50,300
2022/08/18 804 811 801 806 41,100
2022/08/17 810 816 805 808 92,300
2022/08/16 808 810 804 806 82,600
2022/08/15 801 807 798 807 75,300
2022/08/12 787 804 787 804 66,800
2022/08/10 794 796 787 787 37,900
2022/08/09 800 803 793 794 63,300
2022/08/08 803 806 796 797 62,500
2022/08/05 793 809 790 803 159,200
2022/08/04 786 791 782 790 88,200
2022/08/03 791 792 782 784 111,300
2022/08/02 803 804 792 792 120,400
2022/08/01 801 807 792 807 127,700
2022/07/29 805 809 798 802 111,700
2022/07/28 816 816 797 805 168,400
2022/07/27 819 824 817 823 200,200
2022/07/26 822 823 816 817 83,000
2022/07/25 817 823 815 822 84,500
2022/07/22 827 827 818 818 71,400
2022/07/21 818 828 818 826 78,600
2022/07/20 815 822 810 820 129,200
2022/07/19 812 812 803 807 88,300
2022/07/15 803 814 799 812 110,800
2022/07/14 817 817 797 797 230,700
2022/07/13 811 820 811 818 106,000
2022/07/12 812 823 810 811 185,000
2022/07/11 811 820 806 814 204,600
2022/07/08 820 823 804 806 161,600
2022/07/07 837 839 818 821 80,900
2022/07/06 816 826 815 825 87,800
2022/07/05 820 832 818 821 130,200
2022/07/04 815 816 805 816 72,400
2022/07/01 815 818 800 802 93,600
2022/06/30 820 825 810 816 71,000
2022/06/29 814 824 809 819 108,200
2022/06/28 802 818 802 815 63,000
2022/06/27 811 811 795 803 79,100
2022/06/24 799 808 794 806 46,800
2022/06/23 802 810 792 796 71,900
2022/06/22 810 816 797 798 48,600
2022/06/21 802 811 800 807 73,300
2022/06/20 799 805 786 794 83,900
2022/06/17 797 810 790 793 364,500
2022/06/16 822 828 809 809 91,600
2022/06/15 836 848 822 822 189,000
2022/06/14 818 839 818 836 118,100
2022/06/13 823 841 823 825 80,400
2022/06/10 823 838 823 838 137,200
2022/06/09 853 857 830 838 363,400
2022/06/08 867 872 857 859 189,200
2022/06/07 879 894 873 876 196,200
2022/06/06 848 881 847 872 212,600
2022/06/03 845 856 840 851 182,400
2022/06/02 841 841 829 836 77,500
2022/06/01 822 842 821 842 99,700
2022/05/31 835 835 817 819 90,200
2022/05/30 820 836 820 834 157,900
2022/05/27 818 818 805 814 56,400
2022/05/26 805 813 799 804 59,200
2022/05/25 805 806 791 791 61,800
2022/05/24 817 819 801 806 91,300
2022/05/23 814 817 805 813 92,600
2022/05/20 787 805 783 805 76,700
2022/05/19 778 788 776 788 52,500
2022/05/18 782 795 778 795 119,800
2022/05/17 779 782 769 775 95,900
2022/05/16 788 789 771 775 96,700
2022/05/13 751 780 749 780 68,700
2022/05/12 764 767 755 755 79,400
2022/05/11 768 776 763 767 70,600
2022/05/10 775 782 764 778 73,400
2022/05/09 786 788 780 780 52,400
2022/05/06 790 800 780 799 50,100
2022/05/02 792 794 785 786 52,200
2022/04/28 803 803 787 793 126,500
2022/04/27 775 795 775 795 108,400
2022/04/26 781 790 780 783 73,900
2022/04/25 780 791 776 781 91,600
2022/04/22 798 804 791 794 78,000
2022/04/21 787 804 787 800 80,000
2022/04/20 800 802 788 797 129,800
2022/04/19 781 791 775 787 111,300
2022/04/18 765 786 764 783 93,000
2022/04/15 786 786 773 776 56,000
2022/04/14 783 796 783 793 73,600
2022/04/13 771 777 763 777 98,500
2022/04/12 774 785 767 767 80,400
2022/04/11 775 788 775 781 73,500
2022/04/08 782 795 770 776 182,000
2022/04/07 810 810 787 806 161,500
2022/04/06 817 820 805 815 110,500
2022/04/05 811 823 808 820 137,400
2022/04/04 810 815 800 805 154,000
2022/04/01 801 823 788 821 164,700
2022/03/31 794 808 793 799 83,700
2022/03/30 820 820 790 802 90,000
2022/03/29 811 819 803 817 130,900
2022/03/28 800 817 795 811 176,200
2022/03/25 800 800 790 800 105,700
2022/03/24 792 800 790 800 102,800
2022/03/23 780 805 780 800 212,600
2022/03/22 788 788 775 779 150,000
2022/03/18 762 780 762 780 277,200
2022/03/17 763 770 744 760 246,400
2022/03/16 750 756 738 754 226,000
2022/03/15 714 743 709 742 224,800
2022/03/14 689 711 682 700 247,500
2022/03/11 685 694 675 679 199,300
2022/03/10 687 696 684 696 185,100
2022/03/09 662 670 655 659 134,800
2022/03/08 666 684 659 662 174,200
2022/03/07 698 699 669 680 167,100
2022/03/04 712 716 701 705 132,400
2022/03/03 720 725 713 713 104,900
2022/03/02 715 716 707 708 145,100
2022/03/01 738 738 722 726 155,400
2022/02/28 723 734 717 733 104,000
2022/02/25 711 723 711 723 130,100
2022/02/24 721 723 708 721 152,700
2022/02/22 721 729 718 723 104,700
2022/02/21 725 733 723 727 98,300
2022/02/18 728 742 728 736 90,700
2022/02/17 750 753 737 737 91,200
2022/02/16 747 751 743 749 142,200
2022/02/15 745 746 724 734 162,200
2022/02/14 739 748 729 744 174,000
2022/02/10 755 761 742 751 150,100
2022/02/09 735 755 733 751 265,500
2022/02/08 723 734 718 733 174,100
2022/02/07 718 726 713 719 127,700
2022/02/04 729 729 709 727 171,800
2022/02/03 732 732 713 714 174,600
2022/02/02 725 738 719 735 142,100
2022/02/01 729 730 710 714 184,500
2022/01/31 702 722 702 716 184,200
2022/01/28 694 711 692 702 277,600
2022/01/27 736 748 705 707 453,000
2022/01/26 738 745 733 733 128,000
2022/01/25 753 755 734 740 170,200
2022/01/24 740 761 738 759 94,300
2022/01/21 729 746 725 744 112,900
2022/01/20 725 744 725 740 149,900
2022/01/19 750 755 729 730 267,600
2022/01/18 763 767 754 755 177,700
2022/01/17 780 781 761 765 170,000
2022/01/14 774 784 771 779 195,800
2022/01/13 775 781 768 774 157,800
2022/01/12 770 776 766 770 100,800
2022/01/11 766 769 755 763 153,400
2022/01/07 787 791 768 771 211,700
2022/01/06 797 808 785 785 155,500
2022/01/05 799 808 796 803 124,700
2022/01/04 797 802 784 794 85,700

このページの先頭へ