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

ユキグニファクトリー(1375)の株価時系列情報

ユキグニファクトリー(1375)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
2023/12/29 925 936 925 935 75,100
2023/12/28 917 925 916 925 44,000
2023/12/27 911 922 910 920 111,100
2023/12/26 913 918 908 912 88,200
2023/12/25 921 924 912 912 82,600
2023/12/22 928 933 918 919 77,800
2023/12/21 925 932 923 932 72,400
2023/12/20 932 936 925 927 86,300
2023/12/19 924 928 918 928 69,900
2023/12/18 919 924 915 924 66,800
2023/12/15 927 930 919 927 73,400
2023/12/14 926 935 926 934 69,500
2023/12/13 936 936 922 925 80,600
2023/12/12 941 945 937 938 56,700
2023/12/11 938 941 936 941 43,900
2023/12/08 948 948 932 935 87,600
2023/12/07 950 953 946 950 64,600
2023/12/06 954 957 948 954 66,900
2023/12/05 954 956 950 953 56,900
2023/12/04 955 955 945 953 59,200
2023/12/01 952 958 950 951 66,000
2023/11/30 970 972 950 950 93,300
2023/11/29 974 978 968 972 83,600
2023/11/28 959 974 959 974 105,800
2023/11/27 959 963 955 960 74,100
2023/11/24 954 960 951 955 93,400
2023/11/22 936 954 936 951 109,400
2023/11/21 940 942 933 940 69,900
2023/11/20 941 944 934 934 77,700
2023/11/17 932 940 931 940 56,800
2023/11/16 945 946 935 935 64,300
2023/11/15 931 947 931 946 153,900
2023/11/14 935 936 930 935 77,000
2023/11/13 930 938 928 935 105,500
2023/11/10 926 948 925 934 358,600
2023/11/09 904 904 895 902 73,300
2023/11/08 904 904 891 896 91,000
2023/11/07 905 910 902 902 43,600
2023/11/06 905 909 903 905 77,000
2023/11/02 901 905 898 904 49,600
2023/11/01 895 904 890 901 101,100
2023/10/31 889 896 884 896 74,800
2023/10/30 891 891 880 882 59,700
2023/10/27 885 893 885 892 81,200
2023/10/26 886 890 883 885 42,200
2023/10/25 884 890 882 885 58,200
2023/10/24 875 883 869 881 91,400
2023/10/23 883 883 874 876 61,000
2023/10/20 885 886 880 884 36,900
2023/10/19 877 885 875 883 46,700
2023/10/18 875 883 873 881 64,700
2023/10/17 872 880 872 873 63,800
2023/10/16 885 885 869 870 119,700
2023/10/13 894 894 883 885 85,400
2023/10/12 895 898 893 896 47,700
2023/10/11 903 903 895 895 84,500
2023/10/10 903 905 901 903 54,200
2023/10/06 899 908 899 901 64,800
2023/10/05 890 898 890 896 70,900
2023/10/04 884 895 878 890 145,400
2023/10/03 892 896 886 886 86,700
2023/10/02 901 906 891 891 99,500
2023/09/29 906 911 896 899 81,200
2023/09/28 918 918 899 904 137,300
2023/09/27 918 927 912 927 132,800
2023/09/26 915 920 910 918 69,500
2023/09/25 909 917 902 915 72,000
2023/09/22 900 905 896 902 147,100
2023/09/21 922 922 901 902 186,500
2023/09/20 925 928 915 916 148,900
2023/09/19 925 928 920 926 112,000
2023/09/15 922 927 919 925 132,100
2023/09/14 921 923 918 919 82,600
2023/09/13 917 922 916 922 78,600
2023/09/12 912 920 912 918 44,600
2023/09/11 911 913 907 912 61,600
2023/09/08 916 920 908 911 106,200
2023/09/07 916 923 914 922 102,700
2023/09/06 919 919 914 916 65,800
2023/09/05 913 919 912 919 96,500
2023/09/04 915 916 912 914 68,400
2023/09/01 910 914 908 914 68,500
2023/08/31 913 914 909 910 90,700
2023/08/30 907 914 904 910 95,400
2023/08/29 900 908 899 906 79,400
2023/08/28 899 901 896 897 60,200
2023/08/25 897 898 891 896 50,600
2023/08/24 890 899 889 898 82,700
2023/08/23 884 892 881 890 53,900
2023/08/22 881 887 877 885 66,800
2023/08/21 869 885 867 880 108,000
2023/08/18 881 881 868 869 190,900
2023/08/17 895 895 880 885 188,600
2023/08/16 901 901 895 896 174,900
2023/08/15 910 910 901 902 140,800
2023/08/14 920 920 906 909 172,600
2023/08/10 923 924 917 922 48,500
2023/08/09 917 922 913 922 52,700
2023/08/08 910 920 910 919 66,100
2023/08/07 910 911 907 909 88,900
2023/08/04 915 915 908 912 138,100
2023/08/03 921 922 913 918 177,800
2023/08/02 931 931 921 923 99,300
2023/08/01 928 934 926 934 85,000
2023/07/31 932 933 923 925 112,300
2023/07/28 925 931 923 930 133,500
2023/07/27 929 931 923 927 92,400
2023/07/26 935 935 926 929 109,000
2023/07/25 937 937 931 935 70,400
2023/07/24 942 943 929 933 130,800
2023/07/21 940 942 936 937 66,700
2023/07/20 934 943 934 939 80,800
2023/07/19 931 934 928 932 70,500
2023/07/18 917 929 916 929 82,700
2023/07/14 920 924 914 916 127,300
2023/07/13 926 927 917 917 150,500
2023/07/12 931 934 925 925 130,800
2023/07/11 938 940 930 930 169,200
2023/07/10 938 940 936 936 136,500
2023/07/07 942 945 932 937 225,900
2023/07/06 953 954 943 947 214,900
2023/07/05 963 964 954 954 180,300
2023/07/04 975 975 968 969 90,200
2023/07/03 980 984 976 976 65,200
2023/06/30 983 983 972 975 103,900
2023/06/29 989 993 982 985 98,700
2023/06/28 980 989 978 989 103,900
2023/06/27 989 989 972 979 103,000
2023/06/26 986 993 979 989 138,600
2023/06/23 990 999 980 986 190,000
2023/06/22 1,015 1,017 989 992 376,500
2023/06/21 1,040 1,050 1,004 1,012 1,289,200
2023/06/20 947 947 933 940 146,400
2023/06/19 952 952 942 947 177,500
2023/06/16 956 956 950 950 131,000
2023/06/15 955 957 951 951 56,300
2023/06/14 959 959 950 954 98,300
2023/06/13 965 965 952 952 150,800
2023/06/12 969 970 964 966 57,100
2023/06/09 962 969 961 963 108,800
2023/06/08 964 968 956 963 89,600
2023/06/07 968 970 953 956 125,100
2023/06/06 964 969 961 966 57,900
2023/06/05 977 977 966 966 69,400
2023/06/02 958 973 958 972 63,000
2023/06/01 951 958 951 953 53,400
2023/05/31 964 965 950 950 155,700
2023/05/30 973 976 965 966 102,400
2023/05/29 981 981 971 971 76,500
2023/05/26 984 986 976 976 96,200
2023/05/25 992 993 981 981 86,600
2023/05/24 992 998 990 991 85,300
2023/05/23 995 995 983 988 87,300
2023/05/22 989 992 987 991 58,500
2023/05/19 992 993 985 985 121,300
2023/05/18 994 997 990 991 66,500
2023/05/17 997 1,003 992 992 99,100
2023/05/16 998 998 992 995 84,200
2023/05/15 990 999 989 994 143,900
2023/05/12 996 997 970 988 435,700
2023/05/11 1,038 1,041 1,034 1,037 33,800
2023/05/10 1,048 1,049 1,035 1,038 52,900
2023/05/09 1,035 1,051 1,032 1,050 104,900
2023/05/08 1,021 1,031 1,021 1,031 64,500
2023/05/02 1,023 1,023 1,014 1,021 56,300
2023/05/01 1,018 1,023 1,017 1,023 56,700
2023/04/28 1,015 1,017 1,011 1,017 59,300
2023/04/27 1,005 1,010 1,004 1,009 51,900
2023/04/26 1,008 1,012 1,006 1,009 32,600
2023/04/25 1,008 1,014 1,007 1,009 49,600
2023/04/24 1,008 1,008 1,005 1,005 35,500
2023/04/21 1,010 1,014 1,007 1,010 49,200
2023/04/20 1,008 1,012 1,008 1,011 36,300
2023/04/19 1,005 1,008 1,003 1,008 23,700
2023/04/18 1,006 1,008 1,004 1,008 29,400
2023/04/17 1,009 1,010 1,003 1,003 31,200
2023/04/14 1,004 1,008 1,002 1,006 31,100
2023/04/13 1,009 1,009 1,003 1,006 27,700
2023/04/12 1,005 1,009 1,002 1,009 51,600
2023/04/11 1,002 1,007 1,000 1,001 33,600
2023/04/10 1,001 1,004 997 1,002 41,200
2023/04/07 1,000 1,004 998 999 37,600
2023/04/06 996 1,004 993 999 60,200
2023/04/05 1,003 1,004 996 996 97,600
2023/04/04 1,002 1,010 1,000 1,010 57,400
2023/04/03 1,008 1,008 1,000 1,000 46,400
2023/03/31 1,003 1,007 1,001 1,002 41,700
2023/03/30 1,008 1,008 998 1,004 94,200
2023/03/29 1,026 1,035 1,022 1,033 89,200
2023/03/28 1,023 1,024 1,017 1,022 46,200
2023/03/27 1,022 1,022 1,015 1,018 49,700
2023/03/24 1,007 1,020 1,004 1,019 50,700
2023/03/23 1,005 1,008 1,001 1,005 81,300
2023/03/22 1,014 1,015 1,006 1,010 83,800
2023/03/20 1,010 1,014 1,003 1,003 66,100
2023/03/17 1,010 1,018 1,010 1,017 33,800
2023/03/16 1,012 1,014 1,006 1,012 66,900
2023/03/15 1,029 1,029 1,020 1,022 42,500
2023/03/14 1,029 1,029 1,009 1,017 74,300
2023/03/13 1,038 1,038 1,025 1,035 50,800
2023/03/10 1,039 1,051 1,034 1,046 84,900
2023/03/09 1,045 1,053 1,045 1,049 48,000
2023/03/08 1,045 1,051 1,044 1,045 48,900
2023/03/07 1,057 1,057 1,047 1,047 51,900
2023/03/06 1,048 1,055 1,042 1,055 64,000
2023/03/03 1,032 1,045 1,030 1,045 71,500
2023/03/02 1,030 1,030 1,023 1,023 36,500
2023/03/01 1,028 1,030 1,023 1,028 38,000
2023/02/28 1,030 1,034 1,026 1,028 49,900
2023/02/27 1,022 1,030 1,022 1,030 37,200
2023/02/24 1,013 1,025 1,012 1,025 56,200
2023/02/22 1,013 1,014 1,003 1,007 53,800
2023/02/21 1,011 1,037 1,008 1,015 126,000
2023/02/20 1,020 1,021 1,004 1,007 52,800
2023/02/17 1,011 1,022 1,011 1,016 31,200
2023/02/16 1,011 1,014 1,007 1,009 39,200
2023/02/15 1,010 1,011 1,002 1,005 34,800
2023/02/14 1,009 1,012 1,005 1,005 34,800
2023/02/13 1,002 1,006 998 1,002 60,100
2023/02/10 1,015 1,015 997 1,002 145,900
2023/02/09 1,024 1,032 1,022 1,024 42,500
2023/02/08 1,030 1,035 1,026 1,028 61,800
2023/02/07 1,044 1,046 1,037 1,038 19,000
2023/02/06 1,040 1,044 1,033 1,041 38,800
2023/02/03 1,043 1,044 1,037 1,039 34,200
2023/02/02 1,036 1,044 1,036 1,039 37,800
2023/02/01 1,050 1,050 1,036 1,036 30,400
2023/01/31 1,045 1,049 1,041 1,049 37,300
2023/01/30 1,027 1,040 1,026 1,040 63,700
2023/01/27 1,025 1,025 1,017 1,023 41,400
2023/01/26 1,019 1,026 1,016 1,022 62,400
2023/01/25 1,019 1,019 1,011 1,014 29,100
2023/01/24 1,014 1,018 1,011 1,018 44,200
2023/01/23 1,010 1,014 1,005 1,013 49,400
2023/01/20 1,004 1,008 1,002 1,005 34,700
2023/01/19 1,000 1,005 1,000 1,001 24,000
2023/01/18 1,001 1,014 1,000 1,004 62,300
2023/01/17 1,004 1,008 1,000 1,007 45,000
2023/01/16 998 1,006 995 999 61,500
2023/01/13 996 1,004 995 1,000 62,400
2023/01/12 996 999 994 999 20,200
2023/01/11 995 999 991 993 38,400
2023/01/10 1,005 1,005 991 991 51,600
2023/01/06 1,003 1,004 998 1,002 26,800
2023/01/05 1,002 1,005 993 1,000 46,300
2023/01/04 1,015 1,015 993 993 47,200

このページの先頭へ