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

秋川牧園(1380)の株価時系列情報

秋川牧園(1380)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 1,032 1,032 1,026 1,026 1,600
2023/12/28 1,028 1,030 1,026 1,026 1,400
2023/12/27 1,031 1,031 1,024 1,028 3,200
2023/12/26 1,028 1,031 1,026 1,031 1,300
2023/12/25 1,031 1,031 1,025 1,028 2,600
2023/12/22 1,027 1,029 1,025 1,029 300
2023/12/21 1,027 1,028 1,027 1,028 1,100
2023/12/20 1,026 1,027 1,024 1,024 3,400
2023/12/19 1,030 1,030 1,026 1,027 2,900
2023/12/18 1,029 1,030 1,028 1,030 3,200
2023/12/15 1,027 1,029 1,027 1,029 800
2023/12/14 1,029 1,030 1,028 1,029 2,000
2023/12/13 1,029 1,029 1,028 1,028 1,900
2023/12/12 1,028 1,028 1,028 1,028 400
2023/12/11 1,030 1,030 1,028 1,028 1,700
2023/12/08 1,029 1,030 1,028 1,030 900
2023/12/07 1,030 1,030 1,027 1,028 1,700
2023/12/06 1,031 1,031 1,031 1,031 100
2023/12/05 1,029 1,031 1,028 1,031 1,900
2023/12/04 1,030 1,030 1,028 1,028 1,200
2023/12/01 1,029 1,031 1,028 1,028 1,600
2023/11/30 1,031 1,032 1,029 1,031 800
2023/11/29 1,032 1,032 1,029 1,031 800
2023/11/28 1,034 1,034 1,030 1,032 1,700
2023/11/27 1,028 1,031 1,028 1,031 2,600
2023/11/24 1,031 1,036 1,028 1,028 3,800
2023/11/22 1,030 1,031 1,028 1,030 3,000
2023/11/21 1,027 1,030 1,027 1,030 3,700
2023/11/20 1,037 1,037 1,030 1,030 31,200
2023/11/17 1,041 1,042 1,041 1,041 1,900
2023/11/16 1,049 1,049 1,043 1,045 1,400
2023/11/15 1,042 1,045 1,041 1,045 2,300
2023/11/14 1,043 1,043 1,040 1,040 700
2023/11/13 1,045 1,045 1,041 1,041 700
2023/11/10 1,049 1,050 1,041 1,050 2,200
2023/11/09 1,046 1,052 1,041 1,041 1,300
2023/11/08 1,040 1,041 1,040 1,040 700
2023/11/07 1,041 1,042 1,040 1,042 400
2023/11/06 1,043 1,043 1,040 1,040 700
2023/11/02 1,043 1,044 1,041 1,041 500
2023/11/01 1,041 1,041 1,040 1,040 1,200
2023/10/31 1,042 1,043 1,040 1,041 1,600
2023/10/30 1,043 1,043 1,040 1,040 400
2023/10/27 1,044 1,044 1,039 1,039 300
2023/10/25 1,042 1,045 1,037 1,045 400
2023/10/24 1,040 1,040 1,038 1,038 500
2023/10/23 1,043 1,043 1,041 1,041 200
2023/10/20 1,039 1,040 1,038 1,040 1,100
2023/10/19 1,041 1,041 1,040 1,040 1,900
2023/10/18 1,042 1,042 1,041 1,041 1,300
2023/10/17 1,042 1,045 1,041 1,045 400
2023/10/16 1,048 1,048 1,042 1,042 1,400
2023/10/13 1,043 1,049 1,042 1,048 900
2023/10/12 1,048 1,048 1,046 1,046 600
2023/10/11 1,041 1,041 1,041 1,041 1,100
2023/10/10 1,045 1,045 1,043 1,043 200
2023/10/06 1,057 1,057 1,045 1,045 1,700
2023/10/05 1,046 1,046 1,046 1,046 400
2023/10/04 1,046 1,057 1,045 1,046 600
2023/10/03 1,054 1,058 1,046 1,046 400
2023/10/02 1,041 1,058 1,041 1,051 1,300
2023/09/29 1,051 1,052 1,049 1,049 800
2023/09/28 1,049 1,094 1,049 1,051 1,500
2023/09/27 1,049 1,049 1,048 1,049 300
2023/09/26 1,056 1,058 1,049 1,049 1,600
2023/09/25 1,050 1,057 1,047 1,057 1,000
2023/09/22 1,046 1,056 1,045 1,046 1,300
2023/09/21 1,045 1,058 1,045 1,046 1,300
2023/09/20 1,058 1,058 1,043 1,045 2,100
2023/09/19 1,053 1,053 1,051 1,052 2,000
2023/09/15 1,048 1,050 1,045 1,050 1,000
2023/09/14 1,049 1,049 1,046 1,048 400
2023/09/13 1,046 1,050 1,042 1,050 600
2023/09/12 1,041 1,042 1,041 1,041 1,400
2023/09/11 1,042 1,043 1,042 1,043 300
2023/09/08 1,041 1,045 1,041 1,041 800
2023/09/06 1,047 1,047 1,040 1,045 500
2023/09/05 1,041 1,047 1,039 1,047 1,500
2023/09/04 1,050 1,050 1,040 1,040 3,400
2023/09/01 1,043 1,048 1,043 1,048 500
2023/08/31 1,044 1,049 1,044 1,049 1,600
2023/08/30 1,045 1,045 1,045 1,045 500
2023/08/29 1,044 1,045 1,043 1,044 1,100
2023/08/28 1,043 1,043 1,043 1,043 100
2023/08/25 1,039 1,040 1,039 1,040 400
2023/08/24 1,044 1,047 1,041 1,041 700
2023/08/23 1,047 1,047 1,041 1,041 2,300
2023/08/21 1,047 1,053 1,047 1,053 700
2023/08/18 1,050 1,050 1,049 1,049 400
2023/08/17 1,051 1,056 1,051 1,051 700
2023/08/16 1,059 1,059 1,045 1,056 2,800
2023/08/15 1,048 1,060 1,048 1,050 800
2023/08/14 1,055 1,055 1,046 1,048 1,400
2023/08/10 1,054 1,054 1,049 1,054 2,100
2023/08/09 1,050 1,051 1,047 1,051 1,400
2023/08/08 1,049 1,049 1,049 1,049 200
2023/08/07 1,048 1,050 1,048 1,049 600
2023/08/04 1,055 1,055 1,048 1,048 700
2023/08/03 1,046 1,050 1,046 1,050 300
2023/08/02 1,047 1,047 1,047 1,047 300
2023/08/01 1,053 1,053 1,049 1,049 600
2023/07/31 1,049 1,052 1,045 1,052 2,200
2023/07/28 1,048 1,049 1,048 1,049 1,300
2023/07/27 1,048 1,050 1,048 1,050 500
2023/07/26 1,050 1,050 1,043 1,043 2,700
2023/07/25 1,039 1,039 1,038 1,038 200
2023/07/19 1,039 1,040 1,039 1,040 600
2023/07/18 1,046 1,046 1,038 1,038 5,500
2023/07/14 1,038 1,040 1,038 1,040 400
2023/07/13 1,042 1,042 1,038 1,038 1,100
2023/07/12 1,041 1,042 1,037 1,042 1,800
2023/07/11 1,038 1,041 1,038 1,038 900
2023/07/10 1,035 1,036 1,035 1,036 600
2023/07/07 1,036 1,038 1,036 1,037 1,600
2023/07/06 1,042 1,042 1,035 1,036 1,600
2023/07/05 1,044 1,044 1,039 1,039 600
2023/07/04 1,045 1,045 1,038 1,040 1,600
2023/07/03 1,040 1,043 1,037 1,043 2,100
2023/06/30 1,036 1,039 1,036 1,039 400
2023/06/29 1,041 1,041 1,040 1,040 200
2023/06/28 1,036 1,036 1,035 1,035 400
2023/06/27 1,035 1,041 1,035 1,036 1,100
2023/06/26 1,035 1,035 1,035 1,035 200
2023/06/23 1,039 1,039 1,035 1,035 900
2023/06/22 1,035 1,039 1,035 1,036 1,000
2023/06/21 1,036 1,039 1,036 1,036 1,200
2023/06/20 1,039 1,039 1,037 1,037 600
2023/06/19 1,044 1,045 1,034 1,040 2,800
2023/06/16 1,044 1,044 1,040 1,040 1,300
2023/06/15 1,041 1,041 1,037 1,039 1,400
2023/06/14 1,038 1,041 1,035 1,041 1,900
2023/06/13 1,040 1,040 1,038 1,038 1,200
2023/06/12 1,040 1,040 1,039 1,040 800
2023/06/09 1,039 1,040 1,038 1,040 400
2023/06/08 1,040 1,041 1,040 1,041 1,200
2023/06/07 1,044 1,044 1,038 1,040 3,100
2023/06/06 1,042 1,043 1,040 1,043 1,900
2023/06/05 1,045 1,045 1,042 1,042 1,400
2023/06/02 1,046 1,048 1,041 1,048 1,400
2023/06/01 1,040 1,049 1,040 1,046 2,500
2023/05/31 1,040 1,044 1,040 1,040 1,900
2023/05/30 1,041 1,043 1,040 1,040 2,000
2023/05/29 1,042 1,045 1,041 1,041 1,000
2023/05/26 1,043 1,044 1,042 1,042 600
2023/05/25 1,044 1,048 1,042 1,042 1,300
2023/05/24 1,044 1,049 1,044 1,044 600
2023/05/23 1,050 1,055 1,044 1,044 2,900
2023/05/22 1,056 1,056 1,045 1,047 2,100
2023/05/19 1,042 1,043 1,040 1,043 1,700
2023/05/18 1,050 1,050 1,042 1,042 2,500
2023/05/17 1,045 1,045 1,044 1,044 800
2023/05/16 1,043 1,047 1,042 1,047 1,700
2023/05/15 1,052 1,052 1,042 1,043 1,700
2023/05/12 1,046 1,052 1,041 1,052 2,100
2023/05/11 1,044 1,046 1,043 1,046 1,600
2023/05/08 1,050 1,053 1,045 1,045 700
2023/05/02 1,044 1,049 1,043 1,043 1,700
2023/05/01 1,049 1,049 1,044 1,044 1,200
2023/04/28 1,050 1,052 1,050 1,050 1,500
2023/04/27 1,050 1,050 1,050 1,050 100
2023/04/26 1,045 1,051 1,044 1,051 1,500
2023/04/25 1,053 1,053 1,047 1,048 600
2023/04/24 1,050 1,050 1,045 1,050 1,800
2023/04/21 1,048 1,048 1,046 1,047 700
2023/04/20 1,046 1,046 1,046 1,046 600
2023/04/19 1,046 1,046 1,046 1,046 600
2023/04/18 1,057 1,057 1,051 1,055 1,400
2023/04/17 1,048 1,048 1,047 1,047 1,900
2023/04/14 1,055 1,056 1,052 1,056 300
2023/04/13 1,049 1,055 1,049 1,055 700
2023/04/12 1,057 1,057 1,051 1,051 200
2023/04/11 1,058 1,060 1,048 1,060 1,600
2023/04/10 1,042 1,061 1,040 1,055 4,700
2023/04/07 1,045 1,045 1,044 1,044 600
2023/04/06 1,049 1,052 1,049 1,051 400
2023/04/05 1,057 1,057 1,049 1,049 600
2023/04/04 1,054 1,054 1,049 1,049 200
2023/04/03 1,041 1,051 1,041 1,051 3,600
2023/03/31 1,055 1,055 1,045 1,045 2,500
2023/03/30 1,059 1,059 1,042 1,059 1,200
2023/03/29 1,068 1,069 1,063 1,069 2,300
2023/03/28 1,067 1,067 1,059 1,061 1,800
2023/03/27 1,070 1,070 1,059 1,060 2,400
2023/03/24 1,069 1,069 1,068 1,068 1,000
2023/03/23 1,058 1,060 1,058 1,060 600
2023/03/22 1,070 1,070 1,062 1,063 2,600
2023/03/20 1,065 1,065 1,061 1,061 1,200
2023/03/17 1,067 1,068 1,059 1,059 2,200
2023/03/16 1,056 1,057 1,056 1,056 1,900
2023/03/15 1,065 1,065 1,057 1,058 1,700
2023/03/14 1,066 1,066 1,054 1,058 1,500
2023/03/13 1,070 1,070 1,065 1,066 600
2023/03/10 1,066 1,070 1,066 1,070 1,900
2023/03/09 1,067 1,067 1,064 1,067 1,000
2023/03/08 1,066 1,066 1,065 1,065 400
2023/03/07 1,060 1,067 1,060 1,066 1,300
2023/03/06 1,060 1,067 1,060 1,067 400
2023/03/03 1,055 1,060 1,053 1,060 1,500
2023/03/02 1,055 1,056 1,053 1,053 2,900
2023/03/01 1,055 1,055 1,052 1,052 200
2023/02/28 1,066 1,070 1,054 1,054 2,000
2023/02/27 1,059 1,065 1,053 1,053 1,100
2023/02/24 1,051 1,059 1,051 1,059 300
2023/02/22 1,055 1,055 1,051 1,051 600
2023/02/20 1,065 1,065 1,064 1,064 700
2023/02/17 1,051 1,056 1,050 1,056 2,400
2023/02/16 1,061 1,062 1,053 1,053 1,600
2023/02/15 1,053 1,053 1,053 1,053 100
2023/02/14 1,053 1,053 1,053 1,053 100
2023/02/13 1,053 1,054 1,053 1,053 700
2023/02/10 1,055 1,056 1,055 1,056 300
2023/02/09 1,060 1,063 1,060 1,063 600
2023/02/07 1,052 1,060 1,052 1,060 300
2023/02/06 1,058 1,058 1,058 1,058 100
2023/02/03 1,052 1,053 1,052 1,053 200
2023/02/02 1,053 1,053 1,053 1,053 100
2023/02/01 1,061 1,061 1,059 1,059 900
2023/01/31 1,057 1,060 1,057 1,060 200
2023/01/30 1,067 1,067 1,055 1,066 900
2023/01/27 1,055 1,068 1,055 1,068 400
2023/01/24 1,063 1,063 1,062 1,062 400
2023/01/23 1,050 1,062 1,050 1,061 600
2023/01/20 1,051 1,051 1,050 1,050 1,800
2023/01/19 1,052 1,071 1,049 1,071 1,500
2023/01/18 1,050 1,050 1,049 1,049 200
2023/01/17 1,051 1,051 1,051 1,051 300
2023/01/16 1,070 1,071 1,065 1,070 2,700
2023/01/13 1,055 1,055 1,050 1,054 400
2023/01/12 1,051 1,060 1,051 1,052 600
2023/01/11 1,059 1,059 1,050 1,050 500
2023/01/10 1,050 1,059 1,050 1,059 1,200
2023/01/06 1,054 1,054 1,050 1,050 800
2023/01/05 1,044 1,055 1,044 1,055 1,400
2023/01/04 1,042 1,045 1,042 1,045 600

このページの先頭へ