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
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
2023/06/23 2,280 2,282 2,242 2,255 14,000
2023/06/22 2,275 2,293 2,270 2,277 7,400
2023/06/21 2,254 2,273 2,253 2,264 10,700
2023/06/20 2,241 2,248 2,236 2,245 7,500
2023/06/19 2,255 2,257 2,235 2,252 10,300
2023/06/16 2,246 2,249 2,235 2,243 8,000
2023/06/15 2,236 2,241 2,223 2,234 7,200
2023/06/14 2,240 2,240 2,215 2,223 7,400
2023/06/13 2,237 2,237 2,222 2,234 7,000
2023/06/12 2,216 2,230 2,214 2,222 8,200
2023/06/09 2,193 2,199 2,187 2,195 9,500
2023/06/08 2,193 2,206 2,175 2,189 12,100
2023/06/07 2,220 2,235 2,197 2,201 12,200
2023/06/06 2,249 2,249 2,215 2,220 6,400
2023/06/05 2,241 2,254 2,207 2,242 14,000
2023/06/02 2,223 2,223 2,189 2,191 8,700
2023/06/01 2,197 2,225 2,193 2,200 9,600
2023/05/31 2,281 2,281 2,165 2,168 21,800
2023/05/30 2,314 2,314 2,256 2,263 7,400
2023/05/29 2,280 2,300 2,280 2,288 6,400
2023/05/26 2,337 2,337 2,270 2,278 12,600
2023/05/25 2,344 2,346 2,311 2,327 5,400
2023/05/24 2,331 2,331 2,311 2,322 3,000
2023/05/23 2,352 2,355 2,295 2,307 11,900
2023/05/22 2,317 2,354 2,300 2,341 12,700
2023/05/19 2,314 2,324 2,261 2,300 18,900
2023/05/18 2,258 2,261 2,216 2,228 16,800
2023/05/17 2,321 2,321 2,281 2,281 4,800
2023/05/16 2,282 2,321 2,277 2,321 6,800
2023/05/15 2,290 2,290 2,271 2,282 3,600
2023/05/12 2,279 2,282 2,262 2,280 4,200
2023/05/11 2,271 2,280 2,256 2,275 7,200
2023/05/10 2,282 2,282 2,264 2,271 3,600
2023/05/09 2,260 2,285 2,250 2,266 9,900
2023/05/08 2,279 2,282 2,255 2,269 9,500
2023/05/02 2,299 2,299 2,244 2,244 10,100
2023/05/01 2,304 2,314 2,247 2,269 14,300
2023/04/28 2,293 2,316 2,288 2,301 12,600
2023/04/27 2,264 2,288 2,260 2,283 25,800
2023/04/26 2,279 2,285 2,262 2,269 4,700
2023/04/25 2,267 2,294 2,267 2,279 8,100
2023/04/24 2,270 2,282 2,260 2,267 5,900
2023/04/21 2,265 2,298 2,258 2,270 11,400
2023/04/20 2,281 2,282 2,258 2,265 5,200
2023/04/19 2,279 2,281 2,268 2,281 7,700
2023/04/18 2,249 2,279 2,249 2,279 7,100
2023/04/17 2,265 2,265 2,246 2,260 8,100
2023/04/14 2,269 2,269 2,225 2,265 10,100
2023/04/13 2,260 2,260 2,221 2,238 16,000
2023/04/12 2,264 2,264 2,246 2,253 6,600
2023/04/11 2,240 2,243 2,210 2,241 12,700
2023/04/10 2,247 2,267 2,238 2,248 9,500
2023/04/07 2,200 2,220 2,185 2,212 9,500
2023/04/06 2,203 2,214 2,181 2,197 9,600
2023/04/05 2,238 2,246 2,202 2,223 11,600
2023/04/04 2,250 2,275 2,222 2,272 9,400
2023/04/03 2,277 2,277 2,242 2,250 6,700
2023/03/31 2,273 2,294 2,237 2,253 8,300
2023/03/30 2,216 2,287 2,216 2,287 10,300
2023/03/29 2,275 2,306 2,265 2,297 18,700
2023/03/28 2,304 2,304 2,255 2,275 13,900
2023/03/27 2,331 2,331 2,280 2,313 9,500
2023/03/24 2,312 2,312 2,283 2,283 8,600
2023/03/23 2,338 2,340 2,282 2,293 11,400
2023/03/22 2,326 2,340 2,310 2,338 9,600
2023/03/20 2,273 2,275 2,235 2,267 16,600
2023/03/17 2,344 2,375 2,263 2,273 22,400
2023/03/16 2,291 2,350 2,203 2,350 33,600
2023/03/15 2,199 2,318 2,182 2,241 79,400
2023/03/14 2,050 2,507 1,994 2,176 213,400
2023/03/13 2,049 2,069 2,022 2,063 10,800
2023/03/10 2,095 2,099 2,081 2,099 8,100
2023/03/09 2,095 2,095 2,067 2,095 7,100
2023/03/08 2,039 2,095 2,038 2,095 7,800
2023/03/07 2,054 2,060 2,050 2,060 4,600
2023/03/06 2,062 2,062 2,035 2,053 8,700
2023/03/03 2,049 2,050 2,036 2,050 5,700
2023/03/02 2,052 2,052 2,031 2,038 4,500
2023/03/01 2,049 2,050 2,037 2,050 3,300
2023/02/28 2,050 2,050 2,019 2,042 5,500
2023/02/27 2,013 2,050 2,012 2,050 11,600
2023/02/24 1,990 2,000 1,987 2,000 3,100
2023/02/22 1,999 1,999 1,981 1,983 4,200
2023/02/21 1,976 2,006 1,976 1,995 4,400
2023/02/20 1,993 2,005 1,986 1,995 8,700
2023/02/17 1,994 1,994 1,961 1,961 8,300
2023/02/16 1,995 2,003 1,992 1,998 8,400
2023/02/15 1,998 1,998 1,982 1,995 3,500
2023/02/14 1,995 1,995 1,982 1,995 5,700
2023/02/13 1,985 1,993 1,969 1,993 10,200
2023/02/10 1,927 1,981 1,927 1,981 11,900
2023/02/09 1,937 1,938 1,920 1,931 5,200
2023/02/08 1,930 1,930 1,919 1,920 3,100
2023/02/07 1,940 1,940 1,905 1,928 5,200
2023/02/06 1,914 1,936 1,903 1,936 8,700
2023/02/03 1,891 1,921 1,885 1,914 9,900
2023/02/02 1,894 1,910 1,879 1,879 7,900
2023/02/01 1,892 1,892 1,859 1,891 8,400
2023/01/31 1,890 1,890 1,820 1,878 19,600
2023/01/30 1,891 1,891 1,818 1,818 43,200
2023/01/27 1,801 1,801 1,787 1,796 2,400
2023/01/26 1,795 1,795 1,781 1,794 2,900
2023/01/25 1,781 1,799 1,769 1,795 3,400
2023/01/24 1,790 1,805 1,764 1,796 8,600
2023/01/23 1,770 1,791 1,770 1,790 6,800
2023/01/20 1,756 1,775 1,756 1,770 3,500
2023/01/19 1,773 1,776 1,758 1,771 5,100
2023/01/18 1,759 1,773 1,755 1,773 5,100
2023/01/17 1,748 1,759 1,747 1,759 6,700
2023/01/16 1,740 1,764 1,740 1,750 6,000
2023/01/13 1,754 1,754 1,734 1,734 5,400
2023/01/12 1,754 1,754 1,733 1,742 5,000
2023/01/11 1,755 1,755 1,736 1,747 3,200
2023/01/10 1,773 1,773 1,737 1,745 5,800
2023/01/06 1,735 1,736 1,720 1,733 4,400
2023/01/05 1,735 1,736 1,722 1,728 3,300
2023/01/04 1,774 1,774 1,730 1,735 6,400

このページの先頭へ