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
2025/06/13 960 960 959 959 500
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

このページの先頭へ