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
2026/05/11 921 932 918 929 295,500
2026/05/08 930 930 915 929 337,500
2026/05/07 931 940 928 931 253,300
2026/05/01 925 930 917 927 296,400
2026/04/30 943 943 914 924 383,900
2026/04/28 932 951 930 951 332,900
2026/04/27 923 931 914 927 292,900
2026/04/24 936 940 917 928 406,300
2026/04/23 934 936 920 936 344,600
2026/04/22 948 949 936 937 345,200
2026/04/21 960 964 952 952 216,500
2026/04/20 967 970 954 959 296,000
2026/04/17 964 967 954 962 305,800
2026/04/16 970 973 962 966 267,400
2026/04/15 977 982 965 966 332,500
2026/04/14 980 982 966 973 316,400
2026/04/13 983 990 972 977 297,100
2026/04/10 996 1,001 981 985 350,800
2026/04/09 1,015 1,016 996 996 256,000
2026/04/08 1,015 1,015 1,002 1,011 341,600
2026/04/07 997 1,004 986 994 212,200
2026/04/06 997 1,000 990 990 189,800
2026/04/03 1,000 1,006 994 997 142,900
2026/03/27 1,020 1,034 1,019 1,026 419,600
2026/03/26 1,031 1,037 1,013 1,022 367,500
2026/03/25 1,036 1,041 1,030 1,031 524,900
2026/03/24 1,025 1,025 1,010 1,018 326,100
2026/03/23 999 1,000 982 988 685,000
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

このページの先頭へ