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

蔵王産業(9986)の株価時系列情報

蔵王産業(9986)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
2024/04/17 2,512 2,512 2,462 2,490 9,600
2024/04/16 2,505 2,514 2,478 2,490 19,100
2024/04/15 2,518 2,519 2,505 2,507 8,400
2024/04/12 2,514 2,518 2,507 2,518 6,100
2024/04/11 2,512 2,527 2,507 2,514 9,500
2024/04/10 2,526 2,528 2,506 2,517 6,300
2024/04/09 2,531 2,537 2,519 2,522 8,900
2024/04/08 2,540 2,541 2,512 2,540 9,700
2024/04/05 2,544 2,550 2,525 2,550 5,300
2024/04/04 2,550 2,550 2,532 2,545 4,200
2024/04/03 2,549 2,550 2,526 2,550 8,500
2024/04/02 2,538 2,539 2,510 2,526 5,500
2024/04/01 2,550 2,550 2,520 2,538 6,700
2024/03/29 2,547 2,561 2,537 2,554 6,300
2024/03/28 2,555 2,569 2,530 2,542 7,100
2024/03/27 2,599 2,610 2,590 2,595 5,300
2024/03/26 2,567 2,600 2,567 2,595 6,100
2024/03/25 2,610 2,611 2,586 2,586 7,700
2024/03/22 2,605 2,605 2,586 2,604 5,500
2024/03/21 2,598 2,609 2,570 2,609 7,000
2024/03/19 2,565 2,586 2,556 2,581 4,100
2024/03/18 2,574 2,579 2,542 2,560 4,300
2024/03/15 2,587 2,598 2,510 2,552 19,700
2024/03/14 2,523 2,592 2,523 2,587 4,900
2024/03/13 2,544 2,546 2,528 2,540 3,000
2024/03/12 2,545 2,545 2,515 2,544 6,400
2024/03/11 2,595 2,596 2,531 2,553 9,100
2024/03/08 2,569 2,600 2,569 2,570 9,600
2024/03/07 2,580 2,582 2,563 2,581 4,000
2024/03/06 2,587 2,589 2,569 2,582 5,500
2024/03/05 2,550 2,580 2,540 2,567 4,600
2024/03/04 2,619 2,619 2,542 2,550 13,000
2024/03/01 2,554 2,563 2,552 2,562 4,300
2024/02/29 2,568 2,576 2,556 2,560 6,100
2024/02/28 2,569 2,585 2,565 2,578 5,300
2024/02/27 2,595 2,595 2,570 2,582 5,000
2024/02/26 2,600 2,603 2,571 2,572 7,100
2024/02/22 2,646 2,647 2,571 2,599 6,800
2024/02/21 2,649 2,649 2,620 2,620 3,500
2024/02/20 2,630 2,650 2,620 2,630 5,700
2024/02/19 2,634 2,634 2,610 2,630 5,000
2024/02/16 2,587 2,613 2,569 2,604 5,200
2024/02/15 2,589 2,589 2,562 2,569 3,900
2024/02/14 2,589 2,589 2,551 2,564 5,400
2024/02/13 2,647 2,647 2,575 2,588 10,500
2024/02/09 2,566 2,571 2,546 2,547 6,400
2024/02/08 2,571 2,589 2,551 2,567 4,700
2024/02/07 2,590 2,590 2,551 2,570 6,400
2024/02/06 2,559 2,572 2,543 2,572 6,700
2024/02/05 2,612 2,612 2,530 2,546 15,500
2024/02/02 2,511 2,511 2,490 2,492 5,200
2024/02/01 2,511 2,511 2,489 2,497 4,600
2024/01/31 2,491 2,508 2,485 2,503 4,200
2024/01/30 2,520 2,520 2,486 2,486 28,400
2024/01/29 2,500 2,515 2,496 2,515 6,700
2024/01/26 2,500 2,500 2,490 2,495 4,600
2024/01/25 2,510 2,511 2,494 2,494 5,500
2024/01/24 2,503 2,510 2,492 2,510 6,200
2024/01/23 2,510 2,513 2,500 2,503 6,300
2024/01/22 2,500 2,500 2,488 2,500 6,700
2024/01/19 2,494 2,497 2,480 2,487 6,800
2024/01/18 2,495 2,500 2,483 2,492 6,800
2024/01/17 2,502 2,516 2,494 2,495 6,900
2024/01/16 2,516 2,516 2,489 2,501 7,900
2024/01/15 2,524 2,524 2,503 2,521 9,700
2024/01/12 2,503 2,507 2,465 2,485 17,500
2024/01/11 2,519 2,523 2,511 2,521 7,200
2024/01/10 2,510 2,518 2,510 2,510 5,600
2024/01/09 2,530 2,530 2,502 2,514 6,600
2024/01/05 2,498 2,498 2,480 2,490 5,700
2024/01/04 2,533 2,533 2,450 2,478 20,000
2023/12/29 2,409 2,433 2,401 2,433 6,200
2023/12/28 2,410 2,410 2,400 2,406 3,600
2023/12/27 2,401 2,410 2,400 2,410 6,900
2023/12/26 2,405 2,406 2,400 2,406 3,500
2023/12/25 2,407 2,410 2,399 2,410 6,600
2023/12/22 2,409 2,409 2,402 2,407 2,600
2023/12/21 2,409 2,409 2,398 2,409 8,200
2023/12/20 2,402 2,409 2,395 2,409 5,700
2023/12/19 2,411 2,412 2,399 2,412 5,400
2023/12/18 2,415 2,415 2,373 2,399 9,700
2023/12/15 2,417 2,417 2,398 2,404 4,700
2023/12/14 2,422 2,422 2,402 2,410 2,900
2023/12/13 2,428 2,428 2,408 2,410 2,800
2023/12/12 2,430 2,430 2,415 2,424 3,000
2023/12/11 2,417 2,426 2,404 2,426 5,500
2023/12/08 2,415 2,415 2,400 2,400 4,900
2023/12/07 2,425 2,425 2,415 2,415 2,700
2023/12/06 2,430 2,431 2,411 2,418 3,100
2023/12/05 2,428 2,428 2,410 2,410 3,600
2023/12/04 2,425 2,425 2,411 2,417 4,000
2023/12/01 2,419 2,419 2,401 2,409 2,400
2023/11/30 2,417 2,417 2,401 2,401 2,700
2023/11/29 2,401 2,414 2,394 2,413 4,000
2023/11/28 2,401 2,401 2,385 2,396 4,900
2023/11/27 2,400 2,410 2,389 2,401 4,800
2023/11/24 2,414 2,417 2,397 2,400 4,600
2023/11/22 2,402 2,404 2,385 2,401 3,900
2023/11/21 2,415 2,415 2,375 2,402 9,500
2023/11/20 2,429 2,429 2,410 2,411 3,800
2023/11/17 2,410 2,423 2,407 2,420 3,600
2023/11/16 2,420 2,420 2,402 2,410 5,300
2023/11/15 2,429 2,430 2,418 2,420 3,000
2023/11/14 2,425 2,429 2,414 2,429 3,600
2023/11/13 2,435 2,435 2,417 2,429 3,500
2023/11/10 2,388 2,424 2,379 2,420 5,300
2023/11/09 2,405 2,412 2,350 2,403 12,400
2023/11/08 2,439 2,439 2,388 2,405 8,300
2023/11/07 2,412 2,440 2,402 2,417 5,400
2023/11/06 2,421 2,445 2,421 2,427 9,100
2023/11/02 2,445 2,445 2,407 2,421 4,000
2023/11/01 2,429 2,430 2,407 2,425 5,200
2023/10/31 2,396 2,426 2,378 2,415 10,400
2023/10/30 2,476 2,476 2,376 2,376 31,800
2023/10/27 2,440 2,460 2,403 2,460 6,900
2023/10/26 2,433 2,453 2,385 2,401 6,600
2023/10/25 2,390 2,451 2,390 2,429 5,500
2023/10/24 2,436 2,441 2,359 2,440 11,300
2023/10/23 2,465 2,468 2,440 2,440 5,000
2023/10/20 2,482 2,482 2,440 2,468 4,400
2023/10/19 2,459 2,485 2,441 2,481 6,200
2023/10/18 2,465 2,465 2,426 2,459 4,500
2023/10/17 2,473 2,495 2,443 2,465 6,700
2023/10/16 2,441 2,441 2,406 2,423 6,500
2023/10/13 2,455 2,457 2,423 2,437 4,600
2023/10/12 2,460 2,475 2,424 2,453 5,300
2023/10/11 2,466 2,466 2,413 2,424 7,700
2023/10/10 2,500 2,500 2,447 2,447 7,900
2023/10/06 2,520 2,520 2,432 2,461 9,500
2023/10/05 2,423 2,458 2,404 2,430 11,000
2023/10/04 2,450 2,455 2,403 2,423 16,100
2023/10/03 2,556 2,556 2,460 2,460 8,900
2023/10/02 2,583 2,583 2,510 2,512 8,800
2023/09/29 2,573 2,573 2,505 2,539 5,700
2023/09/28 2,580 2,600 2,543 2,543 5,400
2023/09/27 2,568 2,615 2,563 2,615 7,400
2023/09/26 2,600 2,613 2,587 2,603 5,700
2023/09/25 2,609 2,617 2,581 2,607 4,400
2023/09/22 2,581 2,581 2,555 2,573 6,400
2023/09/21 2,613 2,621 2,584 2,584 5,400
2023/09/20 2,625 2,626 2,603 2,613 3,700
2023/09/19 2,630 2,630 2,596 2,621 6,000
2023/09/15 2,600 2,602 2,573 2,596 10,500
2023/09/14 2,611 2,615 2,590 2,601 7,800
2023/09/13 2,621 2,635 2,604 2,615 5,500
2023/09/12 2,648 2,648 2,608 2,623 4,600
2023/09/11 2,665 2,665 2,619 2,620 7,000
2023/09/08 2,635 2,646 2,628 2,637 5,200
2023/09/07 2,648 2,680 2,634 2,639 7,000
2023/09/06 2,637 2,639 2,616 2,635 3,400
2023/09/05 2,631 2,632 2,601 2,632 5,400
2023/09/04 2,600 2,632 2,584 2,632 9,200
2023/09/01 2,600 2,604 2,580 2,600 8,800
2023/08/31 2,600 2,609 2,592 2,599 6,600
2023/08/30 2,590 2,610 2,585 2,603 3,200
2023/08/29 2,594 2,605 2,570 2,590 10,700
2023/08/28 2,685 2,699 2,561 2,594 25,100
2023/08/25 2,502 2,547 2,502 2,541 8,900
2023/08/24 2,512 2,512 2,492 2,502 1,300
2023/08/23 2,476 2,499 2,450 2,492 9,300
2023/08/22 2,449 2,450 2,425 2,426 3,500
2023/08/21 2,450 2,476 2,440 2,449 5,300
2023/08/18 2,430 2,440 2,411 2,420 5,000
2023/08/17 2,468 2,475 2,425 2,449 4,200
2023/08/16 2,472 2,474 2,459 2,468 3,900
2023/08/15 2,434 2,486 2,434 2,472 5,800
2023/08/14 2,488 2,488 2,424 2,434 11,100
2023/08/10 2,495 2,517 2,450 2,488 13,200
2023/08/09 2,514 2,530 2,507 2,507 4,700
2023/08/08 2,523 2,560 2,509 2,509 6,600
2023/08/07 2,510 2,547 2,495 2,543 7,100
2023/08/04 2,503 2,524 2,500 2,507 5,400
2023/08/03 2,561 2,574 2,490 2,503 13,300
2023/08/02 2,544 2,596 2,520 2,587 13,000
2023/08/01 2,490 2,544 2,490 2,544 7,300
2023/07/31 2,506 2,506 2,477 2,504 6,500
2023/07/28 2,465 2,485 2,446 2,479 31,700
2023/07/27 2,488 2,488 2,464 2,474 4,600
2023/07/26 2,495 2,495 2,447 2,481 5,600
2023/07/25 2,485 2,490 2,446 2,458 5,500
2023/07/24 2,438 2,496 2,421 2,486 18,600
2023/07/21 2,423 2,435 2,400 2,416 10,300
2023/07/20 2,428 2,444 2,410 2,423 7,100
2023/07/19 2,408 2,421 2,384 2,421 6,900
2023/07/18 2,398 2,420 2,383 2,398 8,300
2023/07/14 2,397 2,398 2,340 2,384 15,900
2023/07/13 2,365 2,376 2,319 2,363 14,400
2023/07/12 2,364 2,364 2,310 2,315 8,700
2023/07/11 2,356 2,359 2,325 2,336 11,500
2023/07/10 2,381 2,389 2,353 2,356 17,200
2023/07/07 2,353 2,419 2,333 2,401 12,200
2023/07/06 2,405 2,409 2,370 2,383 11,000
2023/07/05 2,413 2,428 2,381 2,393 11,700
2023/07/04 2,435 2,444 2,394 2,423 6,200
2023/07/03 2,431 2,458 2,370 2,435 19,300
2023/06/30 2,420 2,437 2,394 2,431 8,600
2023/06/29 2,475 2,475 2,392 2,418 24,000
2023/06/28 2,307 2,355 2,296 2,348 17,000
2023/06/27 2,296 2,300 2,277 2,284 15,100
2023/06/26 2,268 2,290 2,256 2,279 10,000

このページの先頭へ