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

日本乾溜工業(1771)の株価時系列情報

日本乾溜工業(1771)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
2025/10/29 921 930 921 930 2,100
2025/10/28 938 938 936 936 200
2025/10/27 956 956 943 943 3,600
2025/10/24 928 929 925 926 2,300
2025/10/23 915 926 915 926 1,200
2025/10/22 912 915 911 915 1,500
2025/10/21 909 919 909 911 3,600
2025/10/20 925 925 918 920 3,500
2025/10/17 926 926 925 925 1,100
2025/10/16 929 929 926 929 1,500
2025/10/15 923 938 923 931 6,000
2025/10/14 936 945 936 938 4,100
2025/10/10 960 960 954 956 6,800
2025/10/09 960 963 956 956 400
2025/10/08 960 960 960 960 200
2025/10/07 954 961 954 959 3,400
2025/10/06 953 958 946 955 2,700
2025/10/03 960 969 916 951 15,400
2025/10/02 966 966 964 964 700
2025/10/01 975 975 967 967 1,100
2025/09/30 970 977 969 976 4,600
2025/09/29 975 979 969 969 3,500
2025/09/26 979 990 975 989 3,700
2025/09/25 978 980 973 975 6,900
2025/09/24 979 979 970 975 5,200
2025/09/22 978 989 975 975 11,500
2025/09/19 978 979 975 975 3,700
2025/09/18 980 981 974 975 3,400
2025/09/17 974 974 965 973 3,800
2025/09/16 976 976 967 974 4,900
2025/09/11 982 982 981 981 700
2025/09/10 981 981 981 981 800
2025/09/09 981 981 980 981 900
2025/09/08 982 982 979 981 700
2025/09/05 977 983 977 980 500
2025/09/04 981 981 979 979 600
2025/09/03 980 980 976 976 1,100
2025/09/02 974 982 974 976 3,100
2025/09/01 973 979 973 976 2,400
2025/08/29 980 980 976 976 1,300
2025/08/28 972 974 972 974 500
2025/08/27 973 976 969 972 1,200
2025/08/26 973 975 969 973 2,200
2025/08/25 975 979 970 970 2,000
2025/08/22 971 978 971 978 800
2025/08/21 970 971 969 971 3,100
2025/08/20 969 971 969 971 700
2025/08/19 971 971 971 971 1,000
2025/08/18 982 998 965 977 5,700
2025/08/15 970 975 966 974 1,800
2025/08/14 975 975 966 975 4,700
2025/08/13 978 978 970 970 2,100
2025/08/12 986 1,005 970 978 6,600
2025/08/08 987 1,004 983 1,004 3,900
2025/08/07 979 989 976 987 5,900
2025/08/06 975 980 975 980 500
2025/08/05 970 974 966 974 1,700
2025/08/04 968 970 959 970 7,400
2025/08/01 975 979 975 979 1,300
2025/07/31 968 980 968 979 1,400
2025/07/30 978 980 977 977 1,500
2025/07/29 980 980 978 978 1,000
2025/07/28 989 998 980 980 2,000
2025/07/25 980 987 980 987 200
2025/07/24 981 987 980 987 1,100
2025/07/23 983 991 960 985 1,700
2025/07/22 975 975 975 975 200
2025/07/18 972 973 970 973 600
2025/07/17 998 998 998 998 1,000
2025/07/16 974 974 969 974 300
2025/07/15 977 977 977 977 100
2025/07/14 977 977 977 977 400
2025/07/11 965 979 964 970 900
2025/07/10 976 976 961 961 800
2025/07/09 970 976 961 976 1,300
2025/07/08 976 976 976 976 100
2025/07/04 970 992 962 976 1,200
2025/07/03 976 976 967 967 200
2025/07/02 962 976 962 976 200
2025/06/30 977 977 976 976 300
2025/06/27 977 977 977 977 100
2025/06/26 976 976 962 962 600
2025/06/24 980 980 970 978 400
2025/06/23 980 997 980 980 2,400
2025/06/20 964 964 964 964 300
2025/06/19 965 966 965 966 1,200
2025/06/18 965 968 965 968 200
2025/06/17 955 957 955 956 700
2025/06/16 965 965 955 955 1,000
2025/06/13 960 960 959 959 500
2025/06/11 976 979 951 958 900
2025/06/10 968 975 951 975 2,300
2025/06/09 980 980 975 975 200
2025/06/06 980 980 975 975 2,200
2025/06/04 979 980 979 980 400
2025/06/03 1,000 1,000 990 999 500
2025/06/02 998 998 997 997 300
2025/05/30 989 998 989 998 300
2025/05/29 991 991 989 989 400
2025/05/28 977 990 977 990 200
2025/05/27 977 979 975 977 1,000
2025/05/26 977 977 977 977 500
2025/05/23 991 991 991 991 600
2025/05/22 989 990 989 990 700
2025/05/21 992 992 990 990 1,800
2025/05/20 1,017 1,017 991 991 500
2025/05/16 1,000 1,021 1,000 1,021 1,500
2025/05/15 1,006 1,018 980 1,018 4,400
2025/05/14 1,007 1,007 1,006 1,006 200
2025/05/13 1,039 1,039 1,001 1,029 1,900
2025/05/12 1,045 1,045 1,039 1,039 500
2025/05/08 1,032 1,048 1,032 1,048 400
2025/05/07 1,032 1,049 1,030 1,049 1,000
2025/05/02 1,020 1,070 1,020 1,070 800
2025/05/01 1,001 1,071 1,001 1,071 1,800
2025/04/30 1,042 1,071 1,042 1,071 3,600
2025/04/28 1,004 1,043 1,004 1,042 3,400
2025/04/25 991 999 991 996 3,300
2025/04/24 994 994 994 994 100
2025/04/23 994 994 985 994 900
2025/04/22 961 990 961 990 900
2025/04/21 990 990 980 985 3,000
2025/04/18 980 985 980 985 200
2025/04/17 989 989 989 989 100
2025/04/15 973 985 973 985 1,400
2025/04/14 973 973 973 973 100
2025/04/11 974 974 960 973 400
2025/04/10 971 974 971 974 200
2025/04/09 949 950 946 946 2,300
2025/04/08 945 960 943 943 2,400
2025/04/07 900 951 896 945 2,600
2025/04/04 963 973 935 971 3,200
2025/04/03 981 1,005 977 1,005 1,800
2025/04/01 985 990 985 990 1,600
2025/03/31 999 999 986 986 400
2025/03/28 999 1,000 999 1,000 1,500
2025/03/27 1,000 1,000 1,000 1,000 500
2025/03/26 986 997 986 997 400
2025/03/25 999 999 999 999 100
2025/03/24 970 989 955 984 1,000
2025/03/21 980 980 972 980 1,000
2025/03/19 985 987 975 980 2,700
2025/03/18 985 986 980 986 1,700
2025/03/17 1,000 1,000 990 990 1,500
2025/03/14 986 990 961 990 1,200
2025/03/13 986 986 986 986 100
2025/03/12 970 985 963 985 800
2025/03/11 973 985 961 984 2,500
2025/03/10 963 963 963 963 1,600
2025/03/07 963 963 963 963 200
2025/03/06 950 980 950 963 1,200
2025/03/05 950 950 950 950 100
2025/03/04 947 960 947 960 500
2025/03/03 945 960 945 951 1,900
2025/02/28 960 960 960 960 100
2025/02/27 960 960 960 960 100
2025/02/26 975 984 960 960 2,000
2025/02/25 955 960 930 960 3,000
2025/02/21 995 995 965 995 500
2025/02/20 997 997 996 996 800
2025/02/18 980 1,000 980 1,000 900
2025/02/17 961 972 950 972 8,500
2025/02/14 982 1,000 982 986 1,700
2025/02/13 975 986 975 986 1,100
2025/02/12 975 975 975 975 100
2025/02/10 963 985 963 985 4,500
2025/02/07 985 989 985 989 400
2025/02/06 973 978 956 970 1,000
2025/02/05 956 978 954 973 1,100
2025/02/04 941 956 941 956 1,800
2025/02/03 957 958 956 956 2,000
2025/01/31 973 973 955 962 2,600
2025/01/30 965 973 959 973 1,500
2025/01/29 985 985 985 985 100
2025/01/28 966 996 966 985 1,400
2025/01/27 989 994 989 992 1,400
2025/01/24 1,039 1,039 953 986 5,500
2025/01/23 1,044 1,044 990 1,011 3,700
2025/01/22 996 1,015 994 1,015 3,800
2025/01/21 981 995 981 994 1,100
2025/01/20 976 977 975 977 3,200
2025/01/17 960 975 960 975 1,200
2025/01/16 960 960 940 945 2,200
2025/01/15 959 959 959 959 200
2025/01/14 950 950 935 950 2,700
2025/01/10 972 972 956 956 500
2025/01/09 975 975 972 972 1,500
2025/01/08 955 977 955 977 8,800
2025/01/07 950 956 950 955 2,200
2025/01/06 941 956 941 950 600
2024/12/30 939 949 939 944 10,100
2024/12/27 920 943 913 939 3,800
2024/12/26 900 909 900 909 5,400
2024/12/25 885 900 880 893 2,000
2024/12/24 900 900 880 900 1,100
2024/12/23 883 902 883 900 3,300
2024/12/20 903 903 883 883 4,600
2024/12/19 890 905 890 904 1,600
2024/12/18 896 908 896 905 4,700
2024/12/17 860 887 860 887 300

このページの先頭へ