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

このページの先頭へ