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

東証スタンダードTOP20(1551)の株価時系列情報

東証スタンダードTOP20(1551)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
2026/07/31 6,939 6,993 6,900 6,900 80
2026/07/30 6,951 6,951 6,852 6,857 30
2026/07/29 6,961 6,961 6,851 6,851 740
2026/07/28 6,903 6,903 6,903 6,903 130
2026/07/24 6,877 6,900 6,877 6,900 150
2026/07/23 6,977 6,977 6,977 6,977 50
2026/07/22 6,900 6,977 6,900 6,977 50
2026/07/21 6,950 6,950 6,810 6,900 260
2026/07/17 7,010 7,031 6,831 6,854 1,030
2026/07/16 7,014 7,014 7,014 7,014 20
2026/07/15 7,130 7,130 6,951 7,099 380
2026/07/14 7,002 7,130 7,002 7,130 20
2026/07/13 7,190 7,190 7,002 7,002 380
2026/07/10 7,100 7,199 7,100 7,199 50
2026/07/09 7,150 7,150 7,100 7,100 50
2026/07/08 7,120 7,270 7,073 7,073 370
2026/07/07 7,291 7,291 7,120 7,120 180
2026/07/06 7,365 7,391 7,000 7,391 390
2026/07/03 7,200 7,291 7,200 7,291 160
2026/07/02 7,010 7,179 7,010 7,174 100
2026/06/30 6,994 6,994 6,994 6,994 90
2026/06/29 7,144 7,144 7,144 7,144 60
2026/06/26 7,002 7,200 6,900 7,200 130
2026/06/25 7,217 7,217 7,067 7,067 90
2026/06/24 7,091 7,100 6,973 6,973 160
2026/06/23 7,157 7,157 7,073 7,091 180
2026/06/22 7,014 7,271 7,014 7,191 410
2026/06/19 7,149 7,149 7,014 7,014 400
2026/06/18 7,097 7,100 7,086 7,100 220
2026/06/17 7,050 7,051 7,050 7,051 40
2026/06/16 7,026 7,044 7,016 7,040 60
2026/06/15 7,044 7,199 6,894 6,894 130
2026/06/12 6,897 6,997 6,897 6,945 180
2026/06/11 6,800 6,810 6,800 6,800 140
2026/06/10 6,862 7,061 6,861 6,871 140
2026/06/09 6,812 6,907 6,812 6,897 50
2026/06/08 6,910 6,950 6,861 6,861 30
2026/06/05 6,901 6,987 6,901 6,911 30
2026/06/04 6,900 7,150 6,900 6,901 70
2026/06/03 6,953 6,983 6,905 6,914 210
2026/06/02 7,010 7,045 6,900 6,900 170
2026/06/01 7,089 7,089 7,045 7,045 80
2026/05/29 7,133 7,133 7,098 7,133 100
2026/05/28 7,143 7,255 7,073 7,222 100
2026/05/27 7,256 7,256 7,188 7,256 50
2026/05/26 7,273 7,298 7,207 7,256 80
2026/05/25 7,166 7,225 7,166 7,187 40
2026/05/22 7,129 7,166 7,129 7,166 40
2026/05/21 7,217 7,217 7,005 7,005 230
2026/05/20 7,086 7,086 7,003 7,007 120
2026/05/19 7,039 7,039 6,947 6,986 430
2026/05/18 6,999 7,189 6,999 7,039 570
2026/05/15 7,145 7,299 7,100 7,299 190
2026/05/14 7,002 7,302 7,002 7,057 200
2026/05/13 7,045 7,100 6,945 6,945 150
2026/05/12 6,931 7,094 6,931 7,045 140
2026/05/11 7,016 7,130 7,016 7,074 280
2026/05/08 7,050 7,050 6,957 7,016 410
2026/05/07 6,899 7,100 6,899 6,950 280
2026/05/01 6,929 6,929 6,795 6,842 60
2026/04/30 6,845 6,850 6,807 6,844 60
2026/04/28 6,800 6,855 6,746 6,845 330
2026/04/27 6,740 6,818 6,725 6,741 110
2026/04/24 6,750 6,840 6,750 6,840 180
2026/04/23 6,850 6,905 6,850 6,850 110
2026/04/22 6,857 6,905 6,857 6,905 30
2026/04/21 6,861 6,885 6,861 6,885 220
2026/04/20 6,803 6,898 6,683 6,883 430
2026/04/17 6,895 6,895 6,892 6,892 20
2026/04/16 6,801 6,930 6,801 6,930 80
2026/04/15 6,800 6,905 6,800 6,801 120
2026/04/14 6,792 6,800 6,792 6,800 40
2026/04/13 6,895 6,895 6,792 6,792 170
2026/04/10 6,861 6,861 6,795 6,795 160
2026/04/09 6,950 6,950 6,864 6,865 180
2026/04/08 7,201 7,218 6,891 6,916 600
2026/04/07 6,788 6,788 6,751 6,751 60
2026/04/06 6,900 6,900 6,790 6,790 120
2026/04/03 6,780 6,879 6,751 6,879 90
2026/03/27 6,725 6,795 6,725 6,769 120
2026/03/26 6,900 7,073 6,786 6,809 720
2026/03/25 6,714 6,861 6,714 6,815 630
2026/03/24 6,651 6,752 6,606 6,713 970
2026/03/23 6,567 6,610 6,220 6,351 1,620
2026/03/19 6,931 6,931 6,840 6,867 590
2026/03/18 6,998 7,036 6,989 7,036 130
2026/03/17 6,816 6,999 6,816 6,946 150
2026/03/16 6,963 6,988 6,891 6,914 470
2026/03/13 6,815 6,883 6,800 6,863 190
2026/03/12 6,777 6,907 6,777 6,815 370
2026/03/11 6,772 6,877 6,750 6,877 500
2026/03/10 6,589 6,824 6,589 6,672 330
2026/03/09 6,610 6,927 6,457 6,460 410
2026/03/06 6,792 6,892 6,740 6,740 60
2026/03/05 6,801 6,931 6,731 6,799 250
2026/03/04 6,701 6,866 6,666 6,667 760
2026/03/03 7,144 7,144 6,969 6,969 470
2026/03/02 6,863 7,094 6,862 7,076 1,060
2026/02/27 7,069 7,115 6,753 7,113 880
2026/02/26 7,110 7,455 7,068 7,069 580
2026/02/25 7,292 7,293 7,021 7,061 760
2026/02/24 7,747 7,747 7,240 7,244 1,370
2026/02/20 7,600 8,599 7,100 7,763 3,210
2026/02/19 7,099 7,500 6,999 7,500 1,440
2026/02/18 6,828 7,000 6,828 6,999 470
2026/02/17 6,720 7,150 6,620 6,730 820
2026/02/16 6,730 6,790 6,620 6,620 190
2026/02/13 6,678 6,789 6,578 6,700 450
2026/02/12 6,616 6,800 6,500 6,621 400
2026/02/10 6,600 6,690 6,570 6,690 240
2026/02/09 6,529 6,600 6,383 6,500 1,320
2026/02/06 6,377 6,476 6,301 6,351 120
2026/02/05 6,477 6,477 6,477 6,477 50
2026/02/03 6,300 6,500 6,300 6,491 140
2026/02/02 6,235 6,235 6,233 6,233 110
2026/01/30 6,298 6,336 6,235 6,235 190
2026/01/29 6,356 6,356 6,350 6,350 30
2026/01/28 6,503 6,503 6,380 6,380 20
2026/01/27 6,465 6,547 6,465 6,485 100
2026/01/26 6,550 6,550 6,450 6,465 100
2026/01/23 6,548 6,600 6,548 6,600 60
2026/01/22 6,550 6,550 6,450 6,550 40
2026/01/21 6,550 6,550 6,549 6,549 200
2026/01/20 6,599 6,599 6,499 6,550 390
2026/01/19 6,550 6,550 6,499 6,499 190
2026/01/16 6,498 6,498 6,498 6,498 50
2026/01/15 6,315 6,498 6,315 6,498 510
2026/01/14 6,232 6,300 6,232 6,300 530
2026/01/13 6,261 6,261 6,184 6,232 220
2026/01/09 6,280 6,280 6,278 6,280 130
2026/01/08 6,250 6,262 6,150 6,241 140
2026/01/07 6,211 6,211 6,211 6,211 10
2026/01/06 6,200 6,211 6,173 6,173 100
2026/01/05 6,150 6,155 6,052 6,101 200
2025/12/30 6,101 6,150 6,101 6,150 1,230
2025/12/29 6,061 6,090 6,061 6,090 70
2025/12/26 6,057 6,095 6,057 6,093 1,050
2025/12/25 6,057 6,057 6,057 6,057 120
2025/12/24 6,066 6,078 6,066 6,078 80
2025/12/23 6,233 6,233 6,114 6,114 260
2025/12/22 6,072 6,072 6,072 6,072 220
2025/12/19 6,052 6,070 6,052 6,070 260
2025/12/18 5,941 6,048 5,941 6,048 230
2025/12/17 6,053 6,053 6,000 6,000 110
2025/12/16 6,088 6,088 6,062 6,062 40
2025/12/15 6,100 6,119 6,100 6,119 1,120
2025/12/12 6,086 6,086 6,045 6,045 30
2025/12/11 6,065 6,065 6,032 6,033 40
2025/12/10 6,084 6,084 6,084 6,084 160
2025/12/09 6,073 6,073 6,054 6,054 40
2025/12/08 6,035 6,055 6,035 6,055 450
2025/12/05 6,006 6,031 6,006 6,031 60
2025/12/04 5,940 6,013 5,758 6,013 270
2025/12/03 6,000 6,000 6,000 6,000 60
2025/12/02 6,148 6,148 6,000 6,000 120
2025/12/01 6,100 6,100 6,064 6,064 120
2025/11/28 5,981 5,981 5,981 5,981 10
2025/11/27 5,957 6,026 5,957 6,026 110
2025/11/26 6,059 6,059 6,057 6,057 250
2025/11/25 6,018 6,018 6,018 6,018 10
2025/11/21 6,018 6,018 6,018 6,018 200
2025/11/20 6,050 6,050 6,050 6,050 10
2025/11/19 5,935 5,950 5,929 5,950 150
2025/11/18 6,011 6,011 5,983 5,983 50
2025/11/17 5,999 6,077 5,999 6,070 70
2025/11/14 6,099 6,099 6,099 6,099 20
2025/11/13 6,052 6,099 6,052 6,099 20
2025/11/12 6,012 6,036 5,969 5,969 540
2025/11/11 6,013 6,015 5,968 5,968 50
2025/11/10 5,913 6,013 5,913 6,013 120
2025/11/07 5,945 5,945 5,945 5,945 10
2025/11/06 5,941 5,941 5,941 5,941 50
2025/11/05 5,978 5,978 5,882 5,940 190
2025/11/04 6,050 6,050 6,049 6,049 60
2025/10/31 6,128 6,128 6,041 6,041 110
2025/10/30 6,060 6,060 6,060 6,060 30
2025/10/29 6,052 6,052 6,052 6,052 90
2025/10/28 6,190 6,190 6,190 6,190 10
2025/10/27 6,136 6,200 6,136 6,190 540
2025/10/24 6,183 6,183 6,161 6,170 60
2025/10/23 6,183 6,183 6,183 6,183 20
2025/10/22 6,007 6,183 6,007 6,183 50
2025/10/21 6,184 6,184 6,070 6,070 80
2025/10/20 6,138 6,191 6,042 6,191 110
2025/10/17 6,123 6,140 6,024 6,138 100
2025/10/16 6,135 6,135 6,016 6,023 140
2025/10/15 6,001 6,016 6,001 6,003 30
2025/10/14 6,138 6,138 6,045 6,045 210
2025/10/10 6,140 6,140 6,126 6,139 100
2025/10/09 6,094 6,154 6,094 6,115 110
2025/10/08 6,199 6,199 6,082 6,086 80
2025/10/07 6,196 6,199 6,196 6,199 120
2025/10/06 6,194 6,194 6,100 6,112 490
2025/10/03 6,099 6,099 6,042 6,042 110
2025/10/01 6,119 6,119 6,019 6,045 320
2025/09/30 6,100 6,101 6,100 6,101 40
2025/09/29 6,258 6,258 6,076 6,081 890
2025/09/26 6,248 6,250 6,248 6,250 210
2025/09/25 6,248 6,248 6,148 6,148 20
2025/09/24 6,137 6,248 6,137 6,248 20

このページの先頭へ