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
2026/06/15 914 916 901 905 3,600
2026/06/12 913 914 913 914 600
2026/06/11 912 912 912 912 500
2026/06/10 912 912 912 912 1,000
2026/06/09 912 915 912 912 2,700
2026/06/08 915 915 912 912 400
2026/06/05 920 920 915 915 1,500
2026/06/04 937 937 919 920 2,900
2026/06/03 926 928 926 926 1,000
2026/06/02 935 937 926 926 2,200
2026/06/01 937 937 933 937 2,600
2026/05/29 937 937 937 937 600
2026/05/28 940 940 931 931 2,100
2026/05/27 940 940 936 940 800
2026/05/26 947 948 943 943 400
2026/05/25 935 948 935 948 2,100
2026/05/22 940 948 937 940 2,200
2026/05/21 940 940 940 940 600
2026/05/20 935 939 930 939 2,700
2026/05/19 950 951 940 940 1,900
2026/05/18 955 956 940 954 3,300
2026/05/15 982 986 953 953 2,000
2026/05/14 999 1,003 960 972 8,200
2026/05/13 1,003 1,003 1,003 1,003 500
2026/05/12 995 1,004 995 1,002 2,400
2026/05/11 984 995 984 995 2,800
2026/05/08 1,001 1,004 999 999 4,100
2026/05/07 1,001 1,003 989 1,001 3,500
2026/05/01 1,019 1,019 987 987 2,800
2026/04/30 985 1,020 985 1,019 6,300
2026/04/28 986 990 985 985 1,100
2026/04/27 997 997 985 985 1,400
2026/04/24 999 999 989 997 1,600
2026/04/23 999 1,000 989 999 1,000
2026/04/22 988 1,000 988 999 1,600
2026/04/21 989 998 987 988 1,900
2026/04/20 990 990 972 990 1,500
2026/04/17 986 986 986 986 400
2026/04/16 977 984 975 984 1,900
2026/04/15 980 980 965 969 1,700
2026/04/14 986 986 969 969 1,100
2026/04/13 985 985 976 976 600
2026/04/10 975 985 975 975 800
2026/04/09 988 988 958 966 2,200
2026/04/08 983 989 972 985 1,700
2026/04/07 967 981 967 968 700
2026/04/06 970 972 965 972 2,600
2026/04/03 970 980 970 975 1,900
2026/03/27 973 1,001 973 994 4,700
2026/03/26 986 990 955 973 30,200
2026/03/25 960 986 955 971 2,500
2026/03/24 951 955 950 955 800
2026/03/23 960 960 944 950 3,800
2026/03/19 951 960 950 960 1,600
2026/03/18 956 964 955 960 3,800
2026/03/17 951 955 951 955 1,500
2026/03/16 958 958 950 951 2,000
2026/03/13 964 964 956 958 1,400
2026/03/12 966 966 965 965 400
2026/03/11 974 975 966 966 2,400
2026/03/10 959 974 959 970 2,700
2026/03/09 990 990 952 953 5,100
2026/03/06 980 996 980 985 2,300
2026/03/05 977 999 977 984 1,700
2026/03/04 981 982 962 977 1,300
2026/03/03 985 990 985 990 2,300
2026/03/02 986 999 975 998 3,500
2026/02/27 976 998 976 987 3,400
2026/02/26 976 976 976 976 100
2026/02/25 975 988 974 974 4,000
2026/02/24 975 975 971 975 3,500
2026/02/20 963 975 962 975 4,300
2026/02/19 963 980 963 963 2,500
2026/02/18 958 970 958 965 1,000
2026/02/17 968 970 957 958 2,600
2026/02/16 965 968 960 960 2,600
2026/02/13 970 999 951 951 3,200
2026/02/12 955 955 938 950 2,500
2026/02/10 947 947 942 942 400
2026/02/09 960 960 933 940 2,900
2026/02/06 933 933 933 933 1,000
2026/02/05 941 941 936 936 1,100
2026/02/04 948 948 934 941 2,500
2026/02/03 949 950 935 950 2,800
2026/02/02 950 950 940 940 500
2026/01/30 942 949 942 949 400
2026/01/29 937 944 937 942 300
2026/01/28 940 940 936 936 300
2026/01/27 940 950 934 945 700
2026/01/26 933 950 933 950 1,700
2026/01/23 938 940 933 933 1,600
2026/01/22 937 939 935 935 500
2026/01/21 949 949 932 932 2,200
2026/01/20 940 942 940 940 1,200
2026/01/19 936 942 936 940 1,600
2026/01/16 942 944 937 937 2,800
2026/01/15 942 942 938 942 700
2026/01/14 942 942 942 942 700
2026/01/13 941 941 936 938 2,100
2026/01/09 931 938 928 932 900
2026/01/08 930 935 928 928 700
2026/01/07 933 941 932 932 1,600
2026/01/06 932 938 927 935 900
2026/01/05 915 939 915 939 1,800
2025/12/30 944 944 930 930 2,400
2025/12/29 948 948 930 930 700
2025/12/26 939 944 939 940 3,000
2025/12/25 931 940 931 940 1,900
2025/12/24 921 931 921 931 3,500
2025/12/23 917 921 917 921 1,400
2025/12/22 909 918 902 918 2,500
2025/12/19 906 906 900 903 900
2025/12/18 906 906 900 900 500
2025/12/17 904 907 897 906 2,200
2025/12/16 910 910 888 893 4,900
2025/12/15 915 920 893 910 3,600
2025/12/12 921 921 906 910 1,800
2025/12/11 901 929 901 906 1,800
2025/12/10 910 911 900 900 800
2025/12/09 910 911 900 910 1,300
2025/12/08 901 905 901 901 2,300
2025/12/05 904 907 901 901 2,500
2025/12/04 904 909 901 904 1,400
2025/12/03 914 914 882 904 4,500
2025/12/02 915 915 914 914 1,400
2025/12/01 915 919 913 915 1,400
2025/11/28 920 920 915 915 700
2025/11/27 920 920 920 920 200
2025/11/26 920 920 920 920 600
2025/11/25 916 920 916 918 1,300
2025/11/21 918 919 917 917 400
2025/11/20 918 918 914 918 2,000
2025/11/19 908 918 908 918 200
2025/11/18 922 922 915 915 1,200
2025/11/17 900 918 887 915 7,000
2025/11/14 916 922 916 922 3,500
2025/11/13 915 919 915 917 1,900
2025/11/12 919 919 919 919 100
2025/11/11 918 918 917 917 1,300
2025/11/10 919 919 909 917 1,300
2025/11/07 905 905 905 905 100
2025/11/06 908 908 905 906 2,700
2025/11/05 916 920 900 900 1,800
2025/11/04 923 923 916 917 3,300
2025/10/31 930 930 927 927 700
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

このページの先頭へ