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
2026/06/12 1,388 1,388 1,378 1,382 12,300
2026/06/11 1,402 1,402 1,369 1,376 14,100
2026/06/10 1,399 1,421 1,399 1,418 12,600
2026/06/09 1,399 1,435 1,399 1,416 29,400
2026/06/08 1,410 1,416 1,382 1,399 18,700
2026/06/05 1,407 1,437 1,407 1,425 17,700
2026/06/04 1,376 1,410 1,374 1,399 18,400
2026/06/03 1,356 1,386 1,354 1,386 13,200
2026/06/02 1,370 1,384 1,354 1,365 32,900
2026/06/01 1,397 1,399 1,370 1,370 27,200
2026/05/29 1,386 1,424 1,385 1,385 19,300
2026/05/28 1,378 1,396 1,370 1,395 15,000
2026/05/27 1,389 1,394 1,377 1,380 12,900
2026/05/26 1,385 1,403 1,376 1,395 12,200
2026/05/25 1,395 1,400 1,379 1,384 12,100
2026/05/22 1,415 1,415 1,377 1,388 10,400
2026/05/21 1,440 1,440 1,405 1,411 15,000
2026/05/20 1,427 1,442 1,391 1,414 35,500
2026/05/19 1,418 1,464 1,418 1,438 27,900
2026/05/18 1,402 1,415 1,385 1,415 21,000
2026/05/15 1,400 1,413 1,385 1,401 19,200
2026/05/14 1,457 1,457 1,390 1,391 22,300
2026/05/13 1,458 1,481 1,455 1,456 7,600
2026/05/12 1,440 1,463 1,440 1,453 11,500
2026/05/11 1,430 1,442 1,405 1,436 28,200
2026/05/08 1,445 1,445 1,410 1,412 24,700
2026/05/07 1,469 1,469 1,443 1,445 13,300
2026/05/01 1,431 1,448 1,413 1,447 11,100
2026/04/30 1,430 1,450 1,425 1,434 25,800
2026/04/28 1,417 1,431 1,417 1,429 11,000
2026/04/27 1,429 1,436 1,422 1,422 16,000
2026/04/24 1,440 1,455 1,422 1,434 17,600
2026/04/23 1,456 1,457 1,441 1,441 15,700
2026/04/22 1,478 1,478 1,462 1,465 11,000
2026/04/21 1,490 1,491 1,467 1,478 20,700
2026/04/20 1,486 1,497 1,471 1,479 11,200
2026/04/17 1,500 1,517 1,479 1,486 26,500
2026/04/16 1,500 1,504 1,481 1,485 16,100
2026/04/15 1,509 1,520 1,489 1,508 13,500
2026/04/14 1,503 1,517 1,492 1,505 15,200
2026/04/13 1,496 1,508 1,495 1,502 19,100
2026/04/10 1,505 1,519 1,487 1,496 10,900
2026/04/09 1,504 1,528 1,501 1,502 17,900
2026/04/08 1,529 1,529 1,501 1,504 11,100
2026/04/07 1,488 1,503 1,487 1,499 7,800
2026/04/06 1,505 1,522 1,496 1,501 12,500
2026/04/03 1,520 1,537 1,497 1,504 13,600
2026/03/27 1,520 1,530 1,496 1,530 25,700
2026/03/26 1,514 1,517 1,488 1,517 20,700
2026/03/25 1,490 1,516 1,490 1,504 16,100
2026/03/24 1,489 1,494 1,479 1,488 21,600
2026/03/23 1,499 1,499 1,465 1,470 36,500
2026/03/19 1,551 1,566 1,524 1,524 18,200
2026/03/18 1,571 1,583 1,571 1,579 28,300
2026/03/17 1,565 1,587 1,551 1,568 25,100
2026/03/16 1,529 1,555 1,529 1,548 14,200
2026/03/13 1,521 1,546 1,521 1,535 14,500
2026/03/12 1,545 1,548 1,525 1,533 15,800
2026/03/11 1,592 1,592 1,563 1,564 11,500
2026/03/10 1,576 1,587 1,552 1,574 22,800
2026/03/09 1,500 1,549 1,500 1,536 34,700
2026/03/06 1,563 1,583 1,552 1,559 12,200
2026/03/05 1,615 1,617 1,575 1,593 30,700
2026/03/04 1,561 1,573 1,537 1,540 37,600
2026/03/03 1,609 1,626 1,589 1,589 21,600
2026/03/02 1,608 1,621 1,598 1,610 21,800
2026/02/27 1,576 1,621 1,576 1,621 22,700
2026/02/26 1,581 1,591 1,571 1,576 29,900
2026/02/25 1,612 1,615 1,574 1,581 32,000
2026/02/24 1,570 1,618 1,567 1,612 27,400
2026/02/20 1,567 1,593 1,565 1,584 29,900
2026/02/19 1,568 1,583 1,561 1,568 31,200
2026/02/18 1,548 1,585 1,542 1,561 34,500
2026/02/17 1,522 1,565 1,520 1,548 46,900
2026/02/16 1,511 1,536 1,496 1,517 51,400
2026/02/13 1,460 1,481 1,451 1,465 48,700
2026/02/12 1,462 1,477 1,446 1,455 45,300
2026/02/10 1,447 1,452 1,437 1,450 28,300
2026/02/09 1,433 1,465 1,427 1,455 41,300
2026/02/06 1,426 1,426 1,405 1,416 27,000
2026/02/05 1,400 1,431 1,400 1,426 36,900
2026/02/04 1,406 1,410 1,398 1,398 23,100
2026/02/03 1,380 1,401 1,376 1,399 23,200
2026/02/02 1,388 1,397 1,368 1,374 28,600
2026/01/30 1,364 1,376 1,363 1,376 20,000
2026/01/29 1,368 1,368 1,356 1,364 31,300
2026/01/28 1,367 1,386 1,365 1,375 26,500
2026/01/27 1,360 1,385 1,359 1,377 17,400
2026/01/26 1,390 1,390 1,355 1,369 45,100
2026/01/23 1,400 1,405 1,396 1,397 14,300
2026/01/22 1,394 1,409 1,384 1,400 15,900
2026/01/21 1,385 1,387 1,373 1,380 19,200
2026/01/20 1,401 1,413 1,398 1,398 23,200
2026/01/19 1,409 1,409 1,403 1,404 16,000
2026/01/16 1,413 1,415 1,407 1,410 8,000
2026/01/15 1,403 1,410 1,401 1,410 9,900
2026/01/14 1,405 1,416 1,401 1,407 14,500
2026/01/13 1,440 1,440 1,404 1,407 14,000
2026/01/09 1,400 1,404 1,393 1,395 11,700
2026/01/08 1,402 1,414 1,394 1,396 10,600
2026/01/07 1,420 1,425 1,402 1,402 30,400
2026/01/06 1,403 1,428 1,403 1,420 20,500
2026/01/05 1,424 1,427 1,396 1,402 15,200

このページの先頭へ