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
2019/12/30 2,551 2,563 2,550 2,554 1,400
2019/12/27 2,570 2,573 2,553 2,556 6,400
2019/12/26 2,551 2,570 2,551 2,570 2,200
2019/12/25 2,551 2,559 2,551 2,551 3,000
2019/12/24 2,566 2,578 2,551 2,551 1,800
2019/12/23 2,583 2,583 2,561 2,562 1,800
2019/12/20 2,568 2,584 2,568 2,584 2,500
2019/12/19 2,583 2,583 2,557 2,568 2,400
2019/12/18 2,577 2,577 2,561 2,563 1,300
2019/12/17 2,558 2,587 2,555 2,583 3,500
2019/12/16 2,578 2,578 2,557 2,578 4,800
2019/12/13 2,576 2,587 2,566 2,579 9,600
2019/12/12 2,571 2,584 2,571 2,579 2,100
2019/12/11 2,593 2,593 2,567 2,580 2,200
2019/12/10 2,586 2,594 2,572 2,584 2,100
2019/12/09 2,555 2,571 2,555 2,571 1,800
2019/12/06 2,565 2,597 2,552 2,552 2,100
2019/12/05 2,535 2,563 2,535 2,552 1,500
2019/12/04 2,524 2,566 2,524 2,544 1,400
2019/12/03 2,520 2,558 2,520 2,526 2,300
2019/12/02 2,512 2,562 2,512 2,545 2,000
2019/11/29 2,540 2,545 2,512 2,512 2,100
2019/11/28 2,545 2,545 2,531 2,544 3,600
2019/11/27 2,536 2,540 2,536 2,540 1,500
2019/11/26 2,541 2,551 2,536 2,536 1,500
2019/11/25 2,543 2,551 2,535 2,535 1,300
2019/11/22 2,508 2,535 2,506 2,521 5,000
2019/11/21 2,550 2,550 2,516 2,538 4,300
2019/11/20 2,575 2,575 2,558 2,561 1,900
2019/11/19 2,576 2,599 2,576 2,596 800
2019/11/18 2,583 2,588 2,583 2,586 1,200
2019/11/15 2,552 2,597 2,547 2,582 2,300
2019/11/14 2,616 2,616 2,582 2,582 1,300
2019/11/13 2,652 2,652 2,617 2,617 700
2019/11/12 2,653 2,669 2,606 2,639 7,300
2019/11/11 2,630 2,657 2,630 2,652 4,200
2019/11/08 2,606 2,634 2,587 2,625 5,700
2019/11/07 2,601 2,616 2,556 2,556 7,600
2019/11/06 2,619 2,625 2,569 2,616 2,200
2019/11/05 2,582 2,623 2,582 2,620 2,400
2019/11/01 2,582 2,614 2,582 2,611 900
2019/10/31 2,649 2,649 2,600 2,632 2,100
2019/10/30 2,565 2,659 2,549 2,659 14,400
2019/10/29 2,576 2,580 2,550 2,565 2,000
2019/10/28 2,557 2,583 2,547 2,555 1,900
2019/10/25 2,571 2,571 2,538 2,545 4,000
2019/10/24 2,572 2,577 2,570 2,570 1,300
2019/10/23 2,594 2,594 2,551 2,576 2,200
2019/10/21 2,589 2,604 2,583 2,583 1,800
2019/10/18 2,580 2,589 2,558 2,588 2,900
2019/10/17 2,610 2,610 2,592 2,592 1,900
2019/10/16 2,595 2,624 2,595 2,618 3,500
2019/10/15 2,688 2,689 2,582 2,595 10,300
2019/10/11 2,528 2,545 2,514 2,538 3,700
2019/10/10 2,537 2,543 2,497 2,508 3,700
2019/10/09 2,515 2,537 2,502 2,537 2,800
2019/10/08 2,510 2,525 2,510 2,518 700
2019/10/07 2,543 2,543 2,486 2,519 2,200
2019/10/04 2,515 2,545 2,501 2,543 2,800
2019/10/03 2,503 2,503 2,479 2,493 2,700
2019/10/02 2,492 2,519 2,492 2,506 2,100
2019/10/01 2,474 2,514 2,473 2,492 3,500
2019/09/30 2,493 2,543 2,470 2,473 5,200
2019/09/27 2,563 2,563 2,498 2,520 9,300
2019/09/26 2,545 2,588 2,545 2,565 36,400
2019/09/25 2,500 2,537 2,499 2,537 7,300
2019/09/24 2,482 2,498 2,482 2,498 8,000
2019/09/20 2,468 2,494 2,468 2,482 14,700
2019/09/19 2,452 2,494 2,452 2,494 13,700
2019/09/18 2,440 2,452 2,423 2,445 8,000
2019/09/17 2,392 2,447 2,392 2,440 21,400
2019/09/13 2,369 2,416 2,340 2,416 19,600
2019/09/12 2,381 2,407 2,349 2,349 15,800
2019/09/11 2,372 2,381 2,347 2,381 7,300
2019/09/10 2,378 2,378 2,328 2,360 12,900
2019/09/09 2,329 2,367 2,329 2,367 9,000
2019/09/06 2,357 2,358 2,329 2,329 3,700
2019/09/05 2,321 2,357 2,321 2,357 4,900
2019/09/04 2,318 2,325 2,313 2,325 2,400
2019/09/03 2,334 2,334 2,313 2,322 2,700
2019/09/02 2,310 2,339 2,310 2,334 4,200
2019/08/30 2,287 2,324 2,287 2,311 3,700
2019/08/29 2,285 2,326 2,285 2,292 2,800
2019/08/28 2,286 2,316 2,286 2,292 2,300
2019/08/27 2,240 2,293 2,240 2,286 2,900
2019/08/26 2,261 2,262 2,203 2,228 4,200
2019/08/23 2,286 2,303 2,261 2,261 1,200
2019/08/22 2,320 2,320 2,248 2,296 2,600
2019/08/21 2,354 2,354 2,320 2,320 1,200
2019/08/20 2,320 2,356 2,320 2,356 1,200
2019/08/19 2,317 2,336 2,317 2,322 1,300
2019/08/16 2,362 2,362 2,317 2,317 2,000
2019/08/15 2,338 2,339 2,322 2,337 2,900
2019/08/14 2,325 2,340 2,325 2,338 2,500
2019/08/13 2,260 2,322 2,260 2,290 5,800
2019/08/09 2,219 2,260 2,172 2,260 3,000
2019/08/08 2,218 2,218 2,189 2,208 1,500
2019/08/07 2,187 2,198 2,182 2,198 2,200
2019/08/06 2,207 2,207 2,178 2,178 3,700
2019/08/05 2,225 2,228 2,212 2,212 2,700
2019/08/02 2,306 2,310 2,246 2,246 4,600
2019/08/01 2,293 2,306 2,292 2,306 4,000
2019/07/31 2,259 2,295 2,259 2,281 3,500
2019/07/30 2,278 2,293 2,278 2,293 4,500
2019/07/29 2,275 2,278 2,275 2,278 800
2019/07/26 2,266 2,270 2,266 2,268 1,200
2019/07/25 2,245 2,266 2,245 2,266 1,700
2019/07/24 2,246 2,264 2,238 2,245 2,300
2019/07/23 2,225 2,279 2,225 2,249 2,300
2019/07/22 2,222 2,254 2,206 2,237 2,600
2019/07/19 2,208 2,246 2,202 2,246 3,200
2019/07/18 2,231 2,249 2,208 2,208 3,500
2019/07/17 2,245 2,245 2,235 2,236 2,000
2019/07/16 2,236 2,248 2,235 2,245 1,700
2019/07/12 2,247 2,247 2,230 2,235 800
2019/07/11 2,238 2,238 2,228 2,230 1,300
2019/07/10 2,230 2,252 2,222 2,226 4,900
2019/07/09 2,220 2,222 2,212 2,222 1,700
2019/07/08 2,225 2,232 2,219 2,220 2,600
2019/07/05 2,209 2,225 2,209 2,225 1,400
2019/07/04 2,211 2,213 2,209 2,209 700
2019/07/03 2,202 2,210 2,202 2,209 4,200
2019/07/02 2,190 2,202 2,190 2,202 4,200
2019/07/01 2,173 2,190 2,169 2,190 3,500
2019/06/28 2,157 2,170 2,157 2,160 3,000
2019/06/27 2,136 2,165 2,135 2,165 2,200
2019/06/26 2,141 2,161 2,132 2,132 2,800
2019/06/25 2,141 2,150 2,141 2,141 4,700
2019/06/24 2,131 2,149 2,131 2,141 1,200
2019/06/21 2,128 2,135 2,123 2,131 1,700
2019/06/20 2,131 2,131 2,122 2,131 1,100
2019/06/19 2,165 2,232 2,129 2,135 22,900
2019/06/18 2,135 2,136 2,093 2,098 3,000
2019/06/17 2,128 2,149 2,111 2,135 1,200
2019/06/14 2,131 2,131 2,115 2,128 1,500
2019/06/13 2,114 2,131 2,114 2,114 1,800
2019/06/12 2,137 2,137 2,102 2,112 1,900
2019/06/11 2,165 2,165 2,130 2,146 2,200
2019/06/10 2,120 2,165 2,120 2,158 1,700
2019/06/07 2,109 2,118 2,102 2,118 1,100
2019/06/06 2,099 2,118 2,087 2,117 1,400
2019/06/05 2,094 2,094 2,087 2,094 1,900
2019/06/04 2,080 2,112 2,080 2,112 1,300
2019/06/03 2,103 2,103 2,082 2,082 2,500
2019/05/31 2,120 2,120 2,104 2,112 1,800
2019/05/30 2,128 2,128 2,070 2,070 3,900
2019/05/29 2,120 2,140 2,119 2,130 1,400
2019/05/28 2,118 2,120 2,118 2,119 1,300
2019/05/27 2,120 2,147 2,118 2,118 1,600
2019/05/24 2,101 2,125 2,101 2,118 1,100
2019/05/23 2,137 2,137 2,101 2,101 1,500
2019/05/22 2,141 2,141 2,122 2,138 1,400
2019/05/21 2,156 2,156 2,117 2,117 900
2019/05/20 2,165 2,165 2,142 2,142 1,800
2019/05/17 2,128 2,154 2,109 2,154 2,400
2019/05/16 2,073 2,099 2,073 2,092 2,400
2019/05/15 2,110 2,132 2,089 2,089 2,800
2019/05/14 2,030 2,062 2,030 2,062 3,300
2019/05/13 2,242 2,242 2,045 2,060 5,700
2019/05/10 2,279 2,279 2,240 2,240 3,100
2019/05/09 2,291 2,291 2,202 2,240 1,600
2019/05/08 2,275 2,308 2,275 2,291 2,800
2019/05/07 2,345 2,345 2,310 2,325 1,100
2019/04/26 2,342 2,345 2,335 2,335 1,700
2019/04/25 2,339 2,342 2,337 2,342 3,300
2019/04/24 2,355 2,355 2,337 2,337 1,300
2019/04/23 2,346 2,346 2,310 2,337 800
2019/04/22 2,346 2,347 2,336 2,336 600
2019/04/19 2,344 2,355 2,325 2,334 800
2019/04/18 2,342 2,351 2,329 2,344 700
2019/04/17 2,342 2,357 2,331 2,342 1,400
2019/04/16 2,346 2,346 2,340 2,340 400
2019/04/15 2,345 2,357 2,333 2,357 1,500
2019/04/12 2,322 2,350 2,322 2,331 1,900
2019/04/11 2,352 2,352 2,322 2,322 1,400
2019/04/10 2,308 2,339 2,308 2,339 1,700
2019/04/09 2,308 2,308 2,308 2,308 1,000
2019/04/08 2,300 2,302 2,300 2,302 400
2019/04/05 2,302 2,313 2,302 2,312 1,300
2019/04/04 2,328 2,349 2,305 2,306 900
2019/04/03 2,349 2,349 2,305 2,328 1,400
2019/04/02 2,365 2,369 2,331 2,351 1,700
2019/04/01 2,357 2,376 2,351 2,354 4,300
2019/03/29 2,342 2,342 2,330 2,338 1,400
2019/03/28 2,354 2,354 2,325 2,325 1,900
2019/03/27 2,372 2,373 2,319 2,364 4,700
2019/03/26 2,344 2,372 2,342 2,372 8,300
2019/03/25 2,331 2,369 2,331 2,344 3,400
2019/03/22 2,362 2,398 2,361 2,372 4,100
2019/03/20 2,341 2,385 2,341 2,362 2,700
2019/03/19 2,336 2,350 2,333 2,346 1,200
2019/03/18 2,348 2,356 2,330 2,335 3,000
2019/03/15 2,345 2,354 2,327 2,327 3,000
2019/03/14 2,291 2,345 2,291 2,345 1,600
2019/03/13 2,340 2,358 2,327 2,333 2,600
2019/03/12 2,345 2,360 2,335 2,340 3,000
2019/03/11 2,322 2,343 2,322 2,335 3,800
2019/03/08 2,251 2,349 2,251 2,322 6,700
2019/03/07 2,295 2,345 2,295 2,301 2,300
2019/03/06 2,319 2,328 2,300 2,308 1,600
2019/03/05 2,316 2,316 2,292 2,308 4,100
2019/03/04 2,347 2,347 2,318 2,323 3,700
2019/03/01 2,347 2,367 2,347 2,347 1,500
2019/02/28 2,358 2,380 2,345 2,352 2,500
2019/02/27 2,355 2,375 2,355 2,359 1,700
2019/02/26 2,373 2,373 2,353 2,355 1,800
2019/02/25 2,356 2,377 2,350 2,373 4,100
2019/02/22 2,366 2,367 2,356 2,356 1,200
2019/02/21 2,324 2,384 2,324 2,351 4,700
2019/02/20 2,265 2,349 2,265 2,348 2,500
2019/02/19 2,290 2,290 2,251 2,275 900
2019/02/18 2,271 2,293 2,269 2,292 1,600
2019/02/15 2,262 2,262 2,250 2,250 1,200
2019/02/14 2,253 2,279 2,253 2,262 1,600
2019/02/13 2,279 2,279 2,253 2,253 2,100
2019/02/12 2,280 2,280 2,244 2,268 2,000
2019/02/08 2,250 2,285 2,222 2,235 3,200
2019/02/07 2,262 2,288 2,256 2,256 1,200
2019/02/06 2,256 2,329 2,256 2,262 2,700
2019/02/05 2,230 2,280 2,230 2,255 1,700
2019/02/04 2,202 2,289 2,182 2,222 3,800
2019/02/01 2,215 2,222 2,202 2,202 2,100
2019/01/31 2,253 2,257 2,215 2,215 4,400
2019/01/30 2,246 2,258 2,235 2,237 3,600
2019/01/29 2,217 2,251 2,217 2,239 2,800
2019/01/28 2,252 2,269 2,210 2,229 5,000
2019/01/25 2,238 2,268 2,238 2,251 2,700
2019/01/24 2,237 2,238 2,237 2,238 400
2019/01/23 2,240 2,250 2,233 2,233 1,900
2019/01/22 2,273 2,273 2,243 2,244 1,800
2019/01/21 2,278 2,278 2,221 2,259 3,300
2019/01/18 2,277 2,280 2,242 2,268 3,000
2019/01/17 2,256 2,279 2,242 2,277 1,700
2019/01/16 2,267 2,267 2,237 2,240 1,900
2019/01/15 2,260 2,274 2,248 2,267 1,400
2019/01/11 2,266 2,281 2,258 2,271 1,700
2019/01/10 2,305 2,305 2,271 2,271 2,900
2019/01/09 2,294 2,315 2,277 2,285 1,800
2019/01/08 2,291 2,335 2,250 2,257 3,900
2019/01/07 2,321 2,321 2,277 2,291 2,500
2019/01/04 2,230 2,299 2,229 2,275 4,100

このページの先頭へ