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
2026/06/16 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

このページの先頭へ