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

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

このページの先頭へ