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

淺沼組(1852)の株価時系列情報

淺沼組(1852)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
2026/03/19 1,020 1,023 1,007 1,015 483,800
2026/03/18 1,020 1,033 1,019 1,033 320,200
2026/03/17 1,020 1,024 1,012 1,015 161,000
2026/03/16 1,013 1,027 1,010 1,011 271,800
2026/03/13 1,020 1,031 1,017 1,021 326,600
2026/03/12 1,050 1,051 1,031 1,032 464,100
2026/03/11 1,066 1,075 1,057 1,057 349,100
2026/03/10 1,047 1,061 1,036 1,059 458,800
2026/03/09 1,000 1,029 991 1,027 869,900
2026/03/06 1,044 1,057 1,036 1,054 317,800
2026/03/05 1,082 1,089 1,052 1,060 428,500
2026/03/04 1,050 1,066 1,014 1,039 827,800
2026/03/03 1,120 1,127 1,083 1,084 597,700
2026/03/02 1,109 1,135 1,095 1,133 815,800
2026/02/27 1,130 1,157 1,130 1,152 441,200
2026/02/26 1,121 1,136 1,117 1,126 308,700
2026/02/25 1,132 1,134 1,117 1,120 380,900
2026/02/24 1,136 1,139 1,109 1,137 489,100
2026/02/20 1,140 1,141 1,118 1,135 463,900
2026/02/19 1,140 1,148 1,130 1,148 288,500
2026/02/18 1,142 1,150 1,133 1,143 291,900
2026/02/17 1,138 1,148 1,129 1,132 254,000
2026/02/16 1,135 1,141 1,120 1,138 454,900
2026/02/13 1,155 1,174 1,118 1,129 1,055,400
2026/02/12 1,136 1,175 1,132 1,167 1,896,100
2026/02/10 1,205 1,233 1,202 1,220 1,216,700
2026/02/09 1,180 1,187 1,161 1,175 676,300
2026/02/06 1,129 1,160 1,126 1,150 729,500
2026/02/05 1,117 1,130 1,103 1,124 566,300
2026/02/04 1,092 1,114 1,085 1,108 326,700
2026/02/03 1,074 1,089 1,069 1,088 263,300
2026/02/02 1,078 1,085 1,060 1,062 270,800
2026/01/30 1,056 1,061 1,040 1,056 290,700
2026/01/29 1,055 1,060 1,036 1,052 388,600
2026/01/28 1,083 1,086 1,059 1,059 301,500
2026/01/27 1,086 1,094 1,071 1,092 230,700
2026/01/26 1,100 1,103 1,086 1,092 346,300
2026/01/23 1,115 1,130 1,109 1,115 262,700
2026/01/22 1,115 1,120 1,104 1,107 343,200
2026/01/21 1,093 1,110 1,090 1,106 228,800
2026/01/20 1,115 1,122 1,107 1,115 259,000
2026/01/19 1,113 1,117 1,088 1,106 316,600
2026/01/16 1,105 1,117 1,099 1,113 218,000
2026/01/15 1,100 1,115 1,100 1,108 352,100
2026/01/14 1,097 1,110 1,093 1,106 325,300
2026/01/13 1,090 1,095 1,078 1,081 291,400
2026/01/09 1,070 1,074 1,062 1,074 211,200
2026/01/08 1,050 1,075 1,050 1,065 307,500
2026/01/07 1,050 1,058 1,046 1,051 272,700
2026/01/06 1,037 1,074 1,032 1,064 737,300
2026/01/05 1,032 1,037 1,021 1,030 453,100
2025/12/30 1,022 1,032 1,019 1,022 485,500
2025/12/29 1,037 1,041 1,011 1,019 565,800
2025/12/26 1,042 1,043 1,023 1,032 369,200
2025/12/25 1,045 1,045 1,011 1,033 397,000
2025/12/24 1,042 1,054 1,034 1,040 163,700
2025/12/23 1,039 1,048 1,037 1,044 147,600
2025/12/22 1,053 1,055 1,035 1,038 275,300
2025/12/19 1,030 1,060 1,030 1,046 377,900
2025/12/18 1,028 1,041 1,019 1,037 239,000
2025/12/17 1,022 1,029 1,014 1,026 164,900
2025/12/16 1,035 1,036 1,022 1,025 367,800
2025/12/15 1,015 1,035 1,010 1,033 180,800
2025/12/12 1,003 1,027 1,000 1,025 368,800
2025/12/11 1,015 1,015 992 993 227,800
2025/12/10 1,012 1,015 1,003 1,004 142,800
2025/12/09 1,016 1,025 1,001 1,008 226,200
2025/12/08 1,000 1,020 999 1,016 292,100
2025/12/05 992 1,005 989 994 262,800
2025/12/04 987 1,004 983 995 422,200
2025/12/03 994 1,000 982 989 446,800
2025/12/02 1,017 1,020 985 998 624,000
2025/12/01 1,031 1,034 1,019 1,028 576,200
2025/11/28 1,001 1,041 1,000 1,028 523,300
2025/11/27 1,017 1,019 1,002 1,004 362,900
2025/11/26 998 1,017 993 1,015 702,500
2025/11/25 999 1,004 975 998 451,500
2025/11/21 963 987 963 987 428,200
2025/11/20 950 971 947 963 362,300
2025/11/19 948 955 936 946 234,900
2025/11/18 953 964 942 946 372,800
2025/11/17 946 965 942 957 339,100
2025/11/14 951 959 937 939 571,900
2025/11/13 955 972 952 963 627,200
2025/11/12 969 980 951 953 1,785,400
2025/11/11 906 908 883 894 470,300
2025/11/10 910 917 905 906 351,700
2025/11/07 900 909 900 909 336,000
2025/11/06 900 911 899 906 445,100
2025/11/05 884 899 874 893 422,000
2025/11/04 870 900 867 898 451,600
2025/10/31 870 872 863 867 274,100
2025/10/30 860 867 856 864 316,600
2025/10/29 876 878 860 860 455,200
2025/10/28 902 904 867 874 757,800
2025/10/27 899 912 891 910 643,500
2025/10/24 888 891 879 886 345,800
2025/10/23 877 890 875 885 291,100
2025/10/22 876 891 873 885 407,800
2025/10/21 902 908 876 876 893,100
2025/10/20 930 931 901 909 1,532,700
2025/10/17 900 920 871 872 1,672,400
2025/10/16 859 902 856 897 1,931,300
2025/10/15 824 836 824 836 206,800
2025/10/14 815 829 814 819 458,200
2025/10/10 825 830 818 826 502,100
2025/10/09 836 841 828 834 477,100
2025/10/08 850 857 838 841 358,600
2025/10/07 852 856 843 847 305,800
2025/10/06 851 855 843 852 454,700
2025/10/03 828 834 827 834 270,400
2025/10/02 839 841 821 828 536,300
2025/10/01 850 850 831 835 403,100
2025/09/30 860 860 846 856 336,100
2025/09/29 860 866 849 860 319,100
2025/09/26 865 874 863 873 473,800
2025/09/25 858 861 855 859 243,000
2025/09/24 855 859 852 858 398,000
2025/09/22 878 878 861 861 342,500
2025/09/19 869 878 864 872 430,000
2025/09/18 867 869 861 867 279,200
2025/09/17 876 877 865 866 318,200
2025/09/16 883 883 875 878 286,600
2025/09/12 888 890 882 883 261,800
2025/09/11 890 894 883 886 263,600
2025/09/10 899 899 885 889 330,100
2025/09/09 913 919 892 894 608,100
2025/09/08 912 928 902 907 1,219,400
2025/09/05 876 878 861 877 381,700
2025/09/04 862 872 858 872 320,400
2025/09/03 864 869 856 863 327,200
2025/09/02 865 868 860 864 255,300
2025/09/01 854 867 851 861 321,200
2025/08/29 855 860 851 855 139,800
2025/08/28 845 856 842 855 184,100
2025/08/27 840 853 837 848 294,000
2025/08/26 852 853 843 843 155,600
2025/08/25 861 861 846 851 358,400
2025/08/22 859 862 853 860 333,600
2025/08/21 864 864 855 858 218,200
2025/08/20 869 870 862 867 206,200
2025/08/19 866 875 861 871 260,000
2025/08/18 868 870 861 864 308,800
2025/08/15 875 875 861 870 361,800
2025/08/14 865 873 852 873 490,100
2025/08/13 855 866 845 863 456,600
2025/08/12 850 860 836 851 478,200
2025/08/08 839 849 831 843 597,700
2025/08/07 848 860 842 852 658,200
2025/08/06 821 841 821 840 349,000
2025/08/05 816 824 814 819 138,800
2025/08/04 807 816 806 815 234,100
2025/08/01 805 823 804 822 455,700
2025/07/31 795 804 795 804 300,400
2025/07/30 791 798 790 795 173,200
2025/07/29 783 791 779 791 174,300
2025/07/28 793 796 785 787 206,600
2025/07/25 782 796 773 793 287,100
2025/07/24 776 780 771 780 165,300
2025/07/23 776 784 771 774 381,300
2025/07/22 777 782 770 772 397,300
2025/07/18 772 777 765 777 177,700
2025/07/17 760 767 755 765 242,900
2025/07/16 770 770 758 763 122,600
2025/07/15 774 782 767 767 305,100
2025/07/14 771 776 771 774 132,500
2025/07/11 766 777 766 771 187,000
2025/07/10 766 769 762 765 201,500
2025/07/09 750 766 750 763 319,200
2025/07/08 750 754 746 749 164,400
2025/07/07 752 757 748 750 151,300
2025/07/04 752 761 752 756 169,300
2025/07/03 761 765 746 755 254,500
2025/07/02 745 763 742 758 629,000
2025/07/01 747 752 741 750 191,800
2025/06/30 752 756 749 751 236,700
2025/06/27 744 760 736 750 627,400
2025/06/26 729 735 726 735 158,900
2025/06/25 733 734 727 728 156,700
2025/06/24 740 740 732 734 133,300
2025/06/23 731 739 730 738 163,600
2025/06/20 737 740 731 731 291,600
2025/06/19 740 743 736 739 108,800
2025/06/18 738 745 737 739 114,300
2025/06/17 740 741 735 738 115,700
2025/06/16 740 746 738 740 164,100
2025/06/13 737 740 733 740 183,400
2025/06/12 740 743 735 737 156,100
2025/06/11 735 744 734 742 236,000
2025/06/10 735 740 735 735 201,600
2025/06/09 740 742 735 735 174,100
2025/06/06 740 741 734 738 203,900
2025/06/05 749 749 735 737 269,600
2025/06/04 740 754 736 750 488,800
2025/06/03 738 741 733 740 333,500
2025/06/02 735 741 733 737 236,600
2025/05/30 731 739 727 737 205,400
2025/05/29 735 740 734 737 176,300
2025/05/28 739 741 733 735 216,200
2025/05/27 734 735 730 733 160,300

このページの先頭へ