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

このページの先頭へ