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

植松商会(9914)の株価時系列情報

植松商会(9914)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
2019/12/30 1,111 1,149 1,111 1,149 600
2019/12/27 1,051 1,051 1,051 1,051 200
2019/12/26 1,001 1,020 1,001 1,020 800
2019/12/24 1,000 1,012 1,000 1,012 1,200
2019/12/23 1,020 1,020 1,020 1,020 100
2019/12/20 1,050 1,050 1,050 1,050 500
2019/12/19 1,040 1,040 1,040 1,040 100
2019/12/17 1,000 1,020 1,000 1,020 1,400
2019/12/13 990 1,040 990 1,010 1,600
2019/12/12 1,022 1,022 1,020 1,020 600
2019/12/10 1,020 1,032 1,020 1,032 1,400
2019/12/09 1,030 1,030 1,030 1,030 100
2019/12/05 1,015 1,015 1,015 1,015 100
2019/12/04 1,000 1,010 1,000 1,005 800
2019/12/02 1,032 1,032 1,032 1,032 200
2019/11/29 1,032 1,032 1,032 1,032 100
2019/11/27 1,020 1,020 1,002 1,002 1,300
2019/11/22 1,001 1,039 1,001 1,039 200
2019/11/21 1,030 1,030 1,030 1,030 500
2019/11/20 1,010 1,010 1,000 1,000 300
2019/11/01 1,041 1,041 1,041 1,041 100
2019/10/31 1,041 1,041 1,041 1,041 100
2019/10/30 1,011 1,011 1,011 1,011 100
2019/10/28 1,019 1,019 1,000 1,000 1,300
2019/10/24 1,018 1,043 1,017 1,030 1,100
2019/10/18 1,064 1,064 1,064 1,064 100
2019/10/02 1,011 1,034 1,011 1,034 700
2019/09/24 1,011 1,011 1,011 1,011 100
2019/09/19 1,011 1,011 1,011 1,011 200
2019/09/17 1,041 1,041 1,041 1,041 200
2019/09/13 1,066 1,066 1,064 1,064 400
2019/09/12 1,020 1,036 1,020 1,036 200
2019/08/30 1,061 1,061 1,061 1,061 100
2019/08/29 1,061 1,061 1,061 1,061 100
2019/08/22 1,031 1,031 1,031 1,031 100
2019/08/20 1,010 1,010 1,010 1,010 100
2019/08/15 1,040 1,040 1,040 1,040 500
2019/08/14 1,060 1,100 1,050 1,100 700
2019/08/09 1,080 1,091 1,080 1,091 200
2019/08/08 1,080 1,080 1,076 1,076 200
2019/08/07 1,060 1,080 1,050 1,080 400
2019/08/06 1,071 1,071 1,071 1,071 100
2019/08/02 1,080 1,080 1,080 1,080 100
2019/08/01 1,103 1,103 1,103 1,103 100
2019/07/31 1,119 1,119 1,103 1,103 200
2019/07/25 1,098 1,098 1,070 1,070 200
2019/07/24 1,100 1,100 1,068 1,068 1,400
2019/07/23 1,080 1,080 1,080 1,080 400
2019/07/22 1,080 1,091 1,080 1,091 300
2019/07/16 1,080 1,080 1,080 1,080 100
2019/07/05 1,080 1,080 1,080 1,080 100
2019/07/03 1,085 1,085 1,069 1,069 800
2019/07/01 1,101 1,101 1,085 1,085 400
2019/06/28 1,099 1,099 1,099 1,099 100
2019/06/27 1,050 1,059 1,050 1,059 1,100
2019/06/20 1,041 1,050 1,010 1,050 1,000
2019/06/06 1,010 1,040 1,010 1,040 1,300
2019/06/05 1,010 1,010 1,010 1,010 1,000
2019/06/04 1,010 1,010 1,010 1,010 1,500
2019/06/03 1,010 1,010 1,010 1,010 600
2019/05/31 1,018 1,022 980 980 3,200
2019/05/30 980 1,018 970 1,018 1,500
2019/05/29 990 991 980 980 1,100
2019/05/28 990 990 990 990 700
2019/05/27 990 990 990 990 800
2019/05/24 990 990 980 990 700
2019/05/23 1,000 1,000 980 990 900
2019/05/22 1,000 1,000 988 988 1,600
2019/05/17 1,029 1,029 1,029 1,029 100
2019/05/08 1,058 1,058 1,058 1,058 2,100
2019/05/07 1,058 1,058 1,058 1,058 400
2019/04/26 1,150 1,150 1,030 1,059 600
2019/04/25 1,030 1,030 1,030 1,030 100
2019/04/23 1,000 1,000 1,000 1,000 1,000
2019/04/19 1,010 1,010 1,010 1,010 100
2019/04/18 980 980 980 980 100
2019/04/17 980 980 980 980 100
2019/04/16 988 988 981 981 200
2019/04/15 989 989 989 989 300
2019/04/11 984 989 980 989 400
2019/04/10 988 988 954 954 500
2019/04/08 980 980 980 980 100
2019/04/05 983 983 983 983 100
2019/04/02 990 990 982 982 200
2019/04/01 1,001 1,001 1,000 1,000 300
2019/03/29 1,060 1,060 1,001 1,001 300
2019/03/28 985 1,030 985 1,030 200
2019/03/27 970 980 959 980 900
2019/03/26 975 975 975 975 100
2019/03/22 975 975 975 975 500
2019/03/20 975 975 975 975 100
2019/03/19 971 990 960 990 500
2019/03/15 1,000 1,000 1,000 1,000 100
2019/03/14 1,020 1,024 1,000 1,000 1,200
2019/03/12 1,009 1,014 999 1,013 700
2019/03/07 1,004 1,039 1,004 1,039 300
2019/03/06 1,069 1,069 1,064 1,064 1,200
2019/03/05 1,001 1,069 1,001 1,069 2,500
2019/03/04 1,000 1,000 1,000 1,000 2,000
2019/03/01 1,000 1,000 1,000 1,000 1,800
2019/02/28 1,020 1,020 1,001 1,001 300
2019/02/27 1,020 1,020 1,020 1,020 200
2019/02/25 976 976 976 976 100
2019/02/14 984 984 980 980 200
2019/02/13 999 999 999 999 100
2019/02/12 1,000 1,000 999 999 400
2019/02/06 1,000 1,000 1,000 1,000 100
2019/02/05 970 1,000 970 1,000 400
2019/01/31 986 986 986 986 100
2019/01/28 977 977 972 977 800
2019/01/25 970 992 959 992 900
2019/01/23 971 985 955 985 400
2019/01/22 971 1,075 971 985 1,400
2019/01/21 973 973 971 971 400
2019/01/18 978 1,013 978 1,013 1,300
2019/01/17 978 978 978 978 100
2019/01/16 975 975 975 975 100
2019/01/15 970 1,030 970 1,030 500
2019/01/11 971 971 971 971 100
2019/01/10 971 971 971 971 100
2019/01/09 1,000 1,000 1,000 1,000 100
2019/01/08 1,000 1,000 1,000 1,000 100
2019/01/07 1,000 1,000 1,000 1,000 200
2019/01/04 984 984 969 969 200

このページの先頭へ