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

植木組(1867)の株価時系列情報

植木組(1867)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
2026/05/29 2,343 2,379 2,343 2,350 4,900
2026/05/28 2,350 2,420 2,342 2,351 6,000
2026/05/27 2,430 2,430 2,336 2,336 9,100
2026/05/26 2,330 2,421 2,330 2,408 7,200
2026/05/25 2,341 2,364 2,315 2,330 8,200
2026/05/22 2,300 2,365 2,286 2,340 13,700
2026/05/21 2,335 2,354 2,290 2,291 15,300
2026/05/20 2,368 2,369 2,283 2,335 39,400
2026/05/19 2,374 2,418 2,350 2,355 9,000
2026/05/18 2,449 2,449 2,353 2,374 10,600
2026/05/15 2,402 2,451 2,370 2,443 16,500
2026/05/14 2,506 2,506 2,357 2,372 41,500
2026/05/13 2,697 2,717 2,460 2,514 22,300
2026/05/12 2,713 2,740 2,703 2,705 5,400
2026/05/11 2,711 2,730 2,704 2,710 9,500
2026/05/08 2,743 2,743 2,663 2,704 7,000
2026/05/07 2,767 2,767 2,690 2,744 14,800
2026/05/01 2,758 2,761 2,610 2,688 39,300
2026/04/30 2,600 2,600 2,505 2,510 20,500
2026/04/28 2,567 2,635 2,567 2,603 10,800
2026/04/27 2,619 2,619 2,585 2,586 10,100
2026/04/24 2,674 2,674 2,604 2,619 7,700
2026/04/23 2,660 2,661 2,633 2,650 9,000
2026/04/22 2,718 2,719 2,659 2,659 5,900
2026/04/21 2,704 2,719 2,694 2,706 6,400
2026/04/20 2,724 2,726 2,685 2,703 9,000
2026/04/17 2,750 2,779 2,724 2,724 15,100
2026/04/16 2,745 2,783 2,745 2,753 7,900
2026/04/15 2,774 2,812 2,744 2,745 7,900
2026/04/14 2,831 2,834 2,761 2,761 11,100
2026/04/13 2,851 2,905 2,803 2,803 8,300
2026/04/10 2,879 2,914 2,846 2,851 7,600
2026/04/09 2,910 2,922 2,876 2,879 7,900
2026/04/08 2,877 2,930 2,877 2,914 8,700
2026/04/07 2,838 2,905 2,827 2,827 7,300
2026/04/06 2,840 2,861 2,818 2,859 7,600
2026/04/03 2,878 2,883 2,832 2,842 4,300
2026/03/27 2,983 2,999 2,965 2,987 10,500
2026/03/26 2,994 3,015 2,949 3,010 11,200
2026/03/25 2,993 3,030 2,987 2,991 7,200
2026/03/24 2,924 2,962 2,876 2,932 12,300
2026/03/23 2,900 2,975 2,821 2,860 36,800
2026/03/19 3,030 3,030 2,934 2,962 28,400
2026/03/18 3,015 3,045 2,995 3,040 7,900
2026/03/17 3,015 3,015 2,957 2,996 11,700
2026/03/16 2,999 3,000 2,965 2,995 11,000
2026/03/13 2,995 3,020 2,952 3,000 14,500
2026/03/12 3,050 3,050 2,995 3,015 10,500
2026/03/11 3,110 3,155 3,060 3,060 20,400
2026/03/10 3,090 3,115 3,040 3,105 9,500
2026/03/09 2,980 3,025 2,910 3,025 47,200
2026/03/06 3,035 3,085 2,998 3,075 15,200
2026/03/05 3,045 3,130 3,020 3,105 40,800
2026/03/04 3,090 3,195 2,950 2,953 81,500
2026/03/03 3,180 3,275 3,170 3,200 15,400
2026/03/02 3,200 3,230 3,160 3,205 22,100
2026/02/27 3,155 3,245 3,145 3,245 12,300
2026/02/26 3,100 3,185 3,100 3,155 11,200
2026/02/25 3,150 3,150 3,085 3,090 9,700
2026/02/24 3,120 3,150 3,070 3,150 10,800
2026/02/20 3,170 3,180 3,105 3,120 7,300
2026/02/19 3,195 3,195 3,155 3,185 6,100
2026/02/18 3,160 3,210 3,050 3,180 17,700
2026/02/17 3,195 3,195 3,135 3,135 5,900
2026/02/16 3,100 3,235 3,090 3,185 28,200
2026/02/13 3,240 3,240 3,070 3,095 23,100
2026/02/12 3,165 3,270 3,165 3,260 23,300
2026/02/10 3,110 3,190 3,105 3,160 16,100
2026/02/09 3,165 3,165 3,060 3,105 32,900
2026/02/06 3,215 3,240 2,968 3,095 69,700
2026/02/05 3,080 3,230 3,060 3,230 18,600
2026/02/04 2,994 3,085 2,956 3,085 18,800
2026/02/03 2,917 2,995 2,917 2,995 10,200
2026/02/02 2,870 2,927 2,868 2,881 5,100
2026/01/30 2,851 2,879 2,837 2,865 2,900
2026/01/29 2,894 2,894 2,826 2,889 4,200
2026/01/28 2,831 2,895 2,830 2,895 2,300
2026/01/27 2,835 2,884 2,835 2,868 2,400
2026/01/26 2,890 2,890 2,839 2,841 9,400
2026/01/23 2,882 2,904 2,882 2,890 3,300
2026/01/22 2,874 2,908 2,851 2,878 8,300
2026/01/21 2,811 2,866 2,787 2,824 9,300
2026/01/20 2,911 2,911 2,850 2,861 11,400
2026/01/19 2,940 2,940 2,888 2,918 5,600
2026/01/16 2,954 2,980 2,938 2,951 5,400
2026/01/15 2,896 2,958 2,896 2,958 5,800
2026/01/14 2,919 2,950 2,901 2,920 4,900
2026/01/13 2,945 2,963 2,885 2,900 10,400
2026/01/09 2,867 2,936 2,856 2,936 8,000
2026/01/08 2,807 2,867 2,792 2,849 7,700
2026/01/07 2,812 2,812 2,784 2,807 4,700
2026/01/06 2,728 2,818 2,714 2,810 12,700
2026/01/05 2,717 2,723 2,660 2,714 7,600
2025/12/30 2,710 2,740 2,710 2,717 2,600
2025/12/29 2,708 2,739 2,708 2,721 4,000
2025/12/26 2,730 2,740 2,691 2,691 7,500
2025/12/25 2,699 2,730 2,698 2,730 8,800
2025/12/24 2,644 2,701 2,635 2,698 8,400
2025/12/23 2,625 2,646 2,622 2,644 4,400
2025/12/22 2,653 2,658 2,599 2,616 9,500
2025/12/19 2,625 2,653 2,624 2,653 4,000
2025/12/18 2,603 2,700 2,603 2,629 7,500
2025/12/17 2,622 2,622 2,600 2,620 3,900
2025/12/16 2,605 2,623 2,600 2,608 8,400
2025/12/15 2,602 2,629 2,597 2,615 6,300
2025/12/12 2,621 2,631 2,598 2,607 4,200
2025/12/11 2,642 2,645 2,595 2,605 9,300
2025/12/10 2,640 2,653 2,623 2,641 5,400
2025/12/09 2,662 2,662 2,615 2,621 6,800
2025/12/08 2,636 2,638 2,601 2,617 3,200
2025/12/05 2,622 2,637 2,581 2,624 11,800
2025/12/04 2,600 2,618 2,582 2,610 3,300
2025/12/03 2,621 2,621 2,601 2,607 4,000
2025/12/02 2,650 2,650 2,610 2,623 7,200
2025/12/01 2,694 2,695 2,623 2,651 13,800
2025/11/28 2,668 2,694 2,668 2,694 4,400
2025/11/27 2,662 2,698 2,662 2,666 2,600
2025/11/26 2,659 2,690 2,659 2,660 5,000
2025/11/25 2,640 2,686 2,640 2,642 9,500
2025/11/21 2,580 2,639 2,580 2,639 5,900
2025/11/20 2,593 2,635 2,590 2,629 4,900
2025/11/19 2,556 2,594 2,540 2,566 11,400
2025/11/18 2,621 2,621 2,542 2,542 11,800
2025/11/17 2,639 2,650 2,577 2,621 9,300
2025/11/14 2,653 2,687 2,621 2,627 9,100
2025/11/13 2,729 2,765 2,651 2,683 19,200
2025/11/12 2,670 2,728 2,670 2,728 8,700
2025/11/11 2,719 2,728 2,665 2,670 11,200
2025/11/10 2,700 2,771 2,673 2,706 17,700
2025/11/07 2,580 2,662 2,542 2,662 39,300
2025/11/06 2,545 2,594 2,545 2,592 9,400
2025/11/05 2,535 2,536 2,482 2,535 7,300
2025/11/04 2,502 2,572 2,500 2,549 12,200
2025/10/31 2,546 2,546 2,485 2,495 7,400
2025/10/30 2,473 2,532 2,462 2,531 5,900
2025/10/29 2,505 2,513 2,491 2,492 3,400
2025/10/28 2,569 2,569 2,497 2,497 11,100
2025/10/27 2,530 2,574 2,530 2,570 15,100
2025/10/24 2,468 2,507 2,465 2,503 9,000
2025/10/23 2,455 2,465 2,443 2,465 3,400
2025/10/22 2,440 2,460 2,426 2,459 2,500
2025/10/21 2,450 2,460 2,424 2,424 3,200
2025/10/20 2,432 2,470 2,432 2,450 10,900
2025/10/17 2,410 2,444 2,398 2,423 7,600
2025/10/16 2,433 2,458 2,401 2,440 6,900
2025/10/15 2,382 2,439 2,342 2,433 10,500
2025/10/14 2,310 2,400 2,310 2,375 12,400
2025/10/10 2,391 2,391 2,350 2,360 11,800
2025/10/09 2,427 2,444 2,405 2,405 5,700
2025/10/08 2,440 2,445 2,420 2,424 3,800
2025/10/07 2,397 2,434 2,390 2,402 7,500
2025/10/06 2,376 2,405 2,364 2,383 10,500
2025/10/03 2,320 2,349 2,320 2,344 5,500
2025/10/02 2,347 2,347 2,307 2,308 7,800
2025/10/01 2,368 2,368 2,301 2,324 24,600
2025/09/30 2,428 2,430 2,359 2,368 11,800
2025/09/29 2,400 2,439 2,400 2,407 13,200
2025/09/26 2,403 2,455 2,391 2,395 46,500
2025/09/25 2,425 2,435 2,415 2,415 10,800
2025/09/24 2,417 2,425 2,329 2,425 20,900
2025/09/22 2,431 2,439 2,405 2,417 7,300
2025/09/19 2,387 2,439 2,299 2,434 28,500
2025/09/18 2,397 2,410 2,386 2,387 8,200
2025/09/17 2,460 2,460 2,388 2,409 14,800
2025/09/16 2,467 2,469 2,446 2,450 7,900
2025/09/12 2,519 2,520 2,457 2,479 11,000
2025/09/11 2,499 2,534 2,491 2,508 18,700
2025/09/10 2,454 2,499 2,452 2,486 19,400
2025/09/09 2,435 2,479 2,434 2,454 14,400
2025/09/08 2,421 2,449 2,418 2,439 13,000
2025/09/05 2,440 2,448 2,406 2,412 9,400
2025/09/04 2,428 2,460 2,428 2,433 8,800
2025/09/03 2,496 2,496 2,397 2,428 20,200
2025/09/02 2,489 2,525 2,474 2,496 9,100
2025/09/01 2,479 2,499 2,471 2,489 7,600
2025/08/29 2,474 2,496 2,474 2,479 6,100
2025/08/28 2,460 2,487 2,458 2,479 9,500
2025/08/27 2,467 2,482 2,435 2,458 13,900
2025/08/26 2,501 2,503 2,461 2,469 14,100
2025/08/25 2,528 2,543 2,500 2,500 12,900
2025/08/22 2,544 2,553 2,471 2,479 20,100
2025/08/21 2,476 2,538 2,470 2,527 24,600
2025/08/20 2,438 2,493 2,424 2,457 28,000
2025/08/19 2,388 2,424 2,352 2,424 24,200
2025/08/18 2,390 2,415 2,385 2,392 8,800
2025/08/15 2,450 2,450 2,390 2,406 15,600
2025/08/14 2,382 2,468 2,382 2,448 10,000
2025/08/13 2,417 2,427 2,374 2,397 14,100
2025/08/12 2,387 2,462 2,382 2,417 46,000
2025/08/08 2,330 2,358 2,309 2,358 27,300
2025/08/07 2,270 2,388 2,270 2,306 52,800
2025/08/06 2,209 2,255 2,189 2,255 13,100
2025/08/05 2,218 2,218 2,180 2,197 9,000
2025/08/04 2,230 2,236 2,202 2,236 10,800
2025/08/01 2,198 2,272 2,198 2,249 8,400
2025/07/31 2,165 2,198 2,165 2,198 4,600
2025/07/30 2,147 2,180 2,132 2,172 5,600
2025/07/29 2,180 2,189 2,127 2,130 15,100
2025/07/28 2,098 2,179 2,091 2,176 23,500
2025/07/25 2,068 2,099 2,068 2,098 7,400

このページの先頭へ