第一カッター興業(1716)の株価時系列情報
第一カッター興業(1716)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 |
---|---|---|---|---|---|
2024/03/28 | 1,640 | 1,640 | 1,573 | 1,607 | 20,800 |
2024/03/27 | 1,600 | 1,630 | 1,589 | 1,618 | 31,500 |
2024/03/26 | 1,580 | 1,599 | 1,580 | 1,591 | 11,200 |
2024/03/25 | 1,600 | 1,600 | 1,571 | 1,588 | 16,100 |
2024/03/22 | 1,610 | 1,610 | 1,591 | 1,603 | 11,800 |
2024/03/21 | 1,640 | 1,668 | 1,529 | 1,610 | 34,400 |
2024/03/19 | 1,557 | 1,634 | 1,557 | 1,634 | 36,000 |
2024/03/18 | 1,566 | 1,566 | 1,536 | 1,558 | 18,000 |
2024/03/15 | 1,548 | 1,558 | 1,543 | 1,557 | 12,000 |
2024/03/14 | 1,525 | 1,549 | 1,524 | 1,548 | 15,300 |
2024/03/13 | 1,544 | 1,554 | 1,528 | 1,530 | 21,700 |
2024/03/12 | 1,508 | 1,545 | 1,495 | 1,544 | 22,200 |
2024/03/11 | 1,533 | 1,533 | 1,494 | 1,511 | 42,500 |
2024/03/08 | 1,519 | 1,556 | 1,519 | 1,545 | 35,600 |
2024/03/07 | 1,528 | 1,546 | 1,510 | 1,546 | 28,400 |
2024/03/06 | 1,482 | 1,559 | 1,482 | 1,534 | 53,400 |
2024/03/05 | 1,453 | 1,511 | 1,430 | 1,489 | 40,600 |
2024/03/04 | 1,415 | 1,459 | 1,404 | 1,444 | 40,500 |
2024/03/01 | 1,402 | 1,421 | 1,386 | 1,407 | 52,500 |
2024/02/29 | 1,351 | 1,404 | 1,345 | 1,402 | 36,600 |
2024/02/28 | 1,309 | 1,325 | 1,309 | 1,324 | 39,100 |
2024/02/27 | 1,309 | 1,317 | 1,303 | 1,309 | 51,100 |
2024/02/26 | 1,345 | 1,365 | 1,307 | 1,310 | 49,900 |
2024/02/22 | 1,318 | 1,319 | 1,309 | 1,316 | 31,700 |
2024/02/21 | 1,323 | 1,331 | 1,308 | 1,311 | 20,800 |
2024/02/20 | 1,361 | 1,376 | 1,326 | 1,328 | 41,900 |
2024/02/19 | 1,386 | 1,386 | 1,347 | 1,361 | 26,400 |
2024/02/16 | 1,361 | 1,411 | 1,361 | 1,372 | 25,200 |
2024/02/15 | 1,377 | 1,421 | 1,351 | 1,361 | 75,800 |
2024/02/14 | 1,491 | 1,496 | 1,460 | 1,467 | 27,900 |
2024/02/13 | 1,475 | 1,498 | 1,460 | 1,491 | 23,300 |
2024/02/09 | 1,434 | 1,481 | 1,434 | 1,461 | 23,900 |
2024/02/08 | 1,470 | 1,470 | 1,434 | 1,447 | 18,600 |
2024/02/07 | 1,442 | 1,477 | 1,442 | 1,470 | 23,600 |
2024/02/06 | 1,469 | 1,469 | 1,435 | 1,449 | 16,800 |
2024/02/05 | 1,400 | 1,470 | 1,398 | 1,469 | 45,200 |
2024/02/02 | 1,388 | 1,408 | 1,381 | 1,405 | 19,000 |
2024/02/01 | 1,375 | 1,386 | 1,368 | 1,381 | 12,200 |
2024/01/31 | 1,378 | 1,378 | 1,361 | 1,375 | 27,200 |
2024/01/30 | 1,418 | 1,424 | 1,384 | 1,396 | 91,500 |
2024/01/29 | 1,430 | 1,432 | 1,418 | 1,418 | 19,000 |
2024/01/26 | 1,430 | 1,430 | 1,414 | 1,421 | 16,100 |
2024/01/25 | 1,399 | 1,429 | 1,397 | 1,425 | 17,700 |
2024/01/24 | 1,414 | 1,418 | 1,390 | 1,403 | 18,100 |
2024/01/23 | 1,407 | 1,426 | 1,406 | 1,409 | 30,000 |
2024/01/22 | 1,409 | 1,425 | 1,404 | 1,405 | 18,000 |
2024/01/19 | 1,399 | 1,413 | 1,395 | 1,396 | 17,700 |
2024/01/18 | 1,395 | 1,400 | 1,384 | 1,399 | 13,000 |
2024/01/17 | 1,398 | 1,414 | 1,383 | 1,385 | 23,500 |
2024/01/16 | 1,396 | 1,402 | 1,367 | 1,375 | 27,300 |
2024/01/15 | 1,374 | 1,416 | 1,374 | 1,391 | 28,700 |
2024/01/12 | 1,367 | 1,391 | 1,359 | 1,383 | 60,600 |
2024/01/11 | 1,368 | 1,368 | 1,351 | 1,358 | 18,900 |
2024/01/10 | 1,370 | 1,370 | 1,342 | 1,360 | 21,000 |
2024/01/09 | 1,353 | 1,365 | 1,353 | 1,362 | 18,700 |
2024/01/05 | 1,376 | 1,378 | 1,341 | 1,350 | 14,300 |
2024/01/04 | 1,332 | 1,388 | 1,327 | 1,372 | 43,200 |
2023/12/29 | 1,319 | 1,321 | 1,307 | 1,320 | 10,100 |
2023/12/28 | 1,326 | 1,326 | 1,315 | 1,319 | 7,800 |
2023/12/27 | 1,317 | 1,327 | 1,314 | 1,326 | 23,100 |
2023/12/26 | 1,312 | 1,317 | 1,310 | 1,315 | 10,600 |
2023/12/25 | 1,313 | 1,313 | 1,306 | 1,312 | 8,000 |
2023/12/22 | 1,313 | 1,315 | 1,309 | 1,313 | 4,400 |
2023/12/21 | 1,317 | 1,317 | 1,310 | 1,313 | 11,500 |
2023/12/20 | 1,305 | 1,318 | 1,298 | 1,317 | 21,900 |
2023/12/19 | 1,292 | 1,304 | 1,286 | 1,302 | 12,100 |
2023/12/18 | 1,301 | 1,305 | 1,293 | 1,297 | 16,300 |
2023/12/15 | 1,297 | 1,305 | 1,296 | 1,303 | 13,800 |
2023/12/14 | 1,270 | 1,304 | 1,265 | 1,300 | 45,500 |
2023/12/13 | 1,291 | 1,291 | 1,266 | 1,270 | 9,900 |
2023/12/12 | 1,297 | 1,300 | 1,291 | 1,291 | 9,300 |
2023/12/11 | 1,295 | 1,296 | 1,283 | 1,293 | 10,000 |
2023/12/08 | 1,296 | 1,303 | 1,280 | 1,280 | 20,800 |
2023/12/07 | 1,294 | 1,304 | 1,290 | 1,295 | 19,700 |
2023/12/06 | 1,291 | 1,314 | 1,291 | 1,313 | 16,500 |
2023/12/05 | 1,297 | 1,307 | 1,297 | 1,300 | 22,900 |
2023/12/04 | 1,298 | 1,300 | 1,290 | 1,290 | 14,800 |
2023/12/01 | 1,306 | 1,308 | 1,297 | 1,298 | 13,200 |
2023/11/30 | 1,283 | 1,307 | 1,283 | 1,307 | 17,800 |
2023/11/29 | 1,302 | 1,302 | 1,275 | 1,291 | 38,800 |
2023/11/28 | 1,300 | 1,304 | 1,237 | 1,302 | 36,100 |
2023/11/27 | 1,289 | 1,307 | 1,285 | 1,297 | 28,000 |
2023/11/24 | 1,287 | 1,292 | 1,287 | 1,289 | 17,700 |
2023/11/22 | 1,283 | 1,294 | 1,280 | 1,291 | 9,500 |
2023/11/21 | 1,290 | 1,292 | 1,282 | 1,283 | 20,900 |
2023/11/20 | 1,291 | 1,300 | 1,283 | 1,290 | 31,800 |
2023/11/17 | 1,285 | 1,291 | 1,272 | 1,291 | 16,400 |
2023/11/16 | 1,271 | 1,291 | 1,271 | 1,281 | 13,700 |
2023/11/15 | 1,269 | 1,289 | 1,260 | 1,271 | 27,000 |
2023/11/14 | 1,264 | 1,284 | 1,247 | 1,269 | 29,000 |
2023/11/13 | 1,273 | 1,279 | 1,261 | 1,268 | 18,900 |
2023/11/10 | 1,253 | 1,268 | 1,253 | 1,268 | 12,400 |
2023/11/09 | 1,245 | 1,260 | 1,245 | 1,256 | 8,800 |
2023/11/08 | 1,255 | 1,255 | 1,227 | 1,249 | 24,000 |
2023/11/07 | 1,236 | 1,261 | 1,236 | 1,250 | 11,300 |
2023/11/06 | 1,230 | 1,245 | 1,221 | 1,241 | 19,000 |
2023/11/02 | 1,212 | 1,226 | 1,205 | 1,220 | 29,300 |
2023/11/01 | 1,200 | 1,213 | 1,200 | 1,208 | 25,100 |
2023/10/31 | 1,196 | 1,202 | 1,190 | 1,200 | 41,700 |
2023/10/30 | 1,207 | 1,215 | 1,193 | 1,197 | 8,000 |
2023/10/27 | 1,195 | 1,207 | 1,190 | 1,201 | 20,700 |
2023/10/26 | 1,189 | 1,205 | 1,189 | 1,194 | 11,800 |
2023/10/25 | 1,193 | 1,202 | 1,193 | 1,194 | 6,900 |
2023/10/24 | 1,205 | 1,206 | 1,177 | 1,193 | 20,100 |
2023/10/23 | 1,213 | 1,227 | 1,203 | 1,203 | 27,400 |
2023/10/20 | 1,221 | 1,233 | 1,221 | 1,221 | 11,300 |
2023/10/19 | 1,220 | 1,230 | 1,218 | 1,221 | 14,900 |
2023/10/18 | 1,224 | 1,234 | 1,224 | 1,231 | 14,100 |
2023/10/17 | 1,226 | 1,238 | 1,221 | 1,225 | 15,600 |
2023/10/16 | 1,230 | 1,238 | 1,213 | 1,226 | 27,100 |
2023/10/13 | 1,246 | 1,246 | 1,234 | 1,239 | 19,100 |
2023/10/12 | 1,258 | 1,267 | 1,245 | 1,246 | 21,500 |
2023/10/11 | 1,262 | 1,267 | 1,249 | 1,258 | 30,300 |
2023/10/10 | 1,257 | 1,279 | 1,257 | 1,262 | 20,600 |
2023/10/06 | 1,259 | 1,275 | 1,258 | 1,260 | 24,600 |
2023/10/05 | 1,249 | 1,270 | 1,249 | 1,268 | 42,800 |
2023/10/04 | 1,265 | 1,277 | 1,244 | 1,248 | 93,100 |
2023/10/03 | 1,279 | 1,282 | 1,263 | 1,269 | 28,000 |
2023/10/02 | 1,285 | 1,297 | 1,272 | 1,275 | 22,100 |
2023/09/29 | 1,282 | 1,291 | 1,278 | 1,288 | 20,700 |
2023/09/28 | 1,299 | 1,299 | 1,275 | 1,279 | 26,900 |
2023/09/27 | 1,283 | 1,292 | 1,279 | 1,292 | 24,100 |
2023/09/26 | 1,280 | 1,300 | 1,274 | 1,288 | 33,300 |
2023/09/25 | 1,295 | 1,295 | 1,273 | 1,275 | 33,600 |
2023/09/22 | 1,277 | 1,292 | 1,272 | 1,283 | 29,800 |
2023/09/21 | 1,275 | 1,293 | 1,275 | 1,277 | 22,100 |
2023/09/20 | 1,297 | 1,300 | 1,269 | 1,286 | 42,600 |
2023/09/19 | 1,321 | 1,324 | 1,297 | 1,302 | 34,800 |
2023/09/15 | 1,339 | 1,339 | 1,322 | 1,328 | 30,200 |
2023/09/14 | 1,341 | 1,344 | 1,330 | 1,339 | 20,400 |
2023/09/13 | 1,333 | 1,368 | 1,324 | 1,341 | 82,100 |
2023/09/12 | 1,304 | 1,342 | 1,304 | 1,335 | 39,100 |
2023/09/11 | 1,312 | 1,319 | 1,296 | 1,306 | 23,600 |
2023/09/08 | 1,330 | 1,330 | 1,306 | 1,310 | 37,600 |
2023/09/07 | 1,310 | 1,324 | 1,309 | 1,318 | 25,100 |
2023/09/06 | 1,320 | 1,327 | 1,308 | 1,310 | 35,600 |
2023/09/05 | 1,310 | 1,330 | 1,303 | 1,320 | 58,400 |
2023/09/04 | 1,320 | 1,327 | 1,299 | 1,299 | 45,900 |
2023/09/01 | 1,291 | 1,320 | 1,291 | 1,310 | 30,100 |
2023/08/31 | 1,296 | 1,304 | 1,285 | 1,291 | 31,300 |
2023/08/30 | 1,275 | 1,306 | 1,275 | 1,299 | 45,900 |
2023/08/29 | 1,275 | 1,285 | 1,269 | 1,283 | 36,300 |
2023/08/28 | 1,275 | 1,290 | 1,262 | 1,280 | 68,900 |
2023/08/25 | 1,223 | 1,258 | 1,215 | 1,256 | 50,600 |
2023/08/24 | 1,204 | 1,236 | 1,204 | 1,232 | 89,400 |
2023/08/23 | 1,180 | 1,216 | 1,177 | 1,216 | 194,600 |
2023/08/22 | 1,191 | 1,195 | 1,171 | 1,185 | 672,100 |
2023/08/21 | 1,229 | 1,232 | 1,205 | 1,211 | 251,100 |
2023/08/18 | 1,235 | 1,247 | 1,222 | 1,235 | 101,600 |
2023/08/17 | 1,245 | 1,255 | 1,230 | 1,252 | 118,900 |
2023/08/16 | 1,245 | 1,303 | 1,245 | 1,269 | 111,200 |
2023/08/15 | 1,241 | 1,270 | 1,222 | 1,257 | 264,000 |
2023/08/14 | 1,381 | 1,395 | 1,345 | 1,359 | 64,000 |
2023/08/10 | 1,402 | 1,405 | 1,377 | 1,389 | 26,000 |
2023/08/09 | 1,385 | 1,403 | 1,380 | 1,402 | 8,800 |
2023/08/08 | 1,431 | 1,431 | 1,393 | 1,397 | 15,500 |
2023/08/07 | 1,411 | 1,446 | 1,404 | 1,441 | 20,000 |
2023/08/04 | 1,409 | 1,428 | 1,401 | 1,424 | 13,000 |
2023/08/03 | 1,417 | 1,420 | 1,406 | 1,409 | 15,800 |
2023/08/02 | 1,423 | 1,438 | 1,420 | 1,434 | 12,200 |
2023/08/01 | 1,430 | 1,445 | 1,430 | 1,438 | 9,800 |
2023/07/31 | 1,440 | 1,440 | 1,423 | 1,440 | 16,400 |
2023/07/28 | 1,407 | 1,425 | 1,404 | 1,423 | 19,300 |
2023/07/27 | 1,438 | 1,438 | 1,411 | 1,425 | 7,500 |
2023/07/26 | 1,442 | 1,442 | 1,425 | 1,438 | 10,500 |
2023/07/25 | 1,435 | 1,458 | 1,430 | 1,441 | 22,800 |
2023/07/24 | 1,401 | 1,430 | 1,401 | 1,427 | 20,300 |
2023/07/21 | 1,400 | 1,409 | 1,392 | 1,400 | 11,300 |
2023/07/20 | 1,402 | 1,415 | 1,401 | 1,410 | 11,300 |
2023/07/19 | 1,379 | 1,402 | 1,379 | 1,402 | 24,300 |
2023/07/18 | 1,341 | 1,380 | 1,335 | 1,379 | 20,200 |
2023/07/14 | 1,420 | 1,420 | 1,355 | 1,355 | 31,400 |
2023/07/13 | 1,395 | 1,417 | 1,391 | 1,417 | 19,100 |
2023/07/12 | 1,410 | 1,410 | 1,393 | 1,396 | 17,300 |
2023/07/11 | 1,414 | 1,414 | 1,396 | 1,401 | 19,100 |
2023/07/10 | 1,395 | 1,413 | 1,385 | 1,398 | 20,700 |
2023/07/07 | 1,373 | 1,392 | 1,355 | 1,382 | 20,700 |
2023/07/06 | 1,422 | 1,422 | 1,391 | 1,396 | 20,000 |
2023/07/05 | 1,411 | 1,429 | 1,398 | 1,422 | 24,300 |
2023/07/04 | 1,425 | 1,429 | 1,415 | 1,417 | 17,200 |
2023/07/03 | 1,432 | 1,446 | 1,418 | 1,425 | 22,500 |
2023/06/30 | 1,428 | 1,430 | 1,416 | 1,421 | 29,900 |
2023/06/29 | 1,388 | 1,428 | 1,388 | 1,428 | 27,200 |
2023/06/28 | 1,420 | 1,435 | 1,411 | 1,424 | 52,900 |
2023/06/27 | 1,413 | 1,416 | 1,393 | 1,414 | 26,400 |
2023/06/26 | 1,424 | 1,432 | 1,414 | 1,419 | 17,600 |
2023/06/23 | 1,430 | 1,439 | 1,423 | 1,432 | 25,600 |
2023/06/22 | 1,408 | 1,432 | 1,399 | 1,426 | 36,000 |
2023/06/21 | 1,400 | 1,412 | 1,392 | 1,400 | 20,600 |
2023/06/20 | 1,392 | 1,400 | 1,370 | 1,400 | 30,300 |
2023/06/19 | 1,436 | 1,447 | 1,396 | 1,406 | 43,700 |
2023/06/16 | 1,384 | 1,425 | 1,370 | 1,414 | 53,400 |
2023/06/15 | 1,350 | 1,396 | 1,331 | 1,386 | 43,700 |
2023/06/14 | 1,339 | 1,352 | 1,321 | 1,350 | 26,900 |
2023/06/13 | 1,330 | 1,339 | 1,306 | 1,339 | 37,700 |
2023/06/12 | 1,312 | 1,331 | 1,300 | 1,318 | 60,500 |
2023/06/09 | 1,289 | 1,310 | 1,247 | 1,310 | 95,700 |
2023/06/08 | 1,250 | 1,280 | 1,239 | 1,278 | 59,400 |
2023/06/07 | 1,250 | 1,256 | 1,239 | 1,239 | 47,500 |
2023/06/06 | 1,233 | 1,252 | 1,233 | 1,250 | 26,200 |