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

巴コーポレーション(1921)の株価時系列情報

巴コーポレーション(1921)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
2026/06/17 1,672 1,700 1,672 1,690 15,500
2026/06/16 1,694 1,695 1,665 1,681 27,800
2026/06/15 1,695 1,701 1,677 1,694 20,500
2026/06/12 1,661 1,685 1,631 1,655 155,900
2026/06/11 1,665 1,694 1,641 1,647 34,900
2026/06/10 1,722 1,732 1,656 1,691 65,100
2026/06/09 1,803 1,803 1,674 1,716 82,500
2026/06/08 1,765 1,815 1,759 1,790 257,900
2026/06/05 1,713 1,774 1,713 1,765 13,400
2026/06/04 1,691 1,744 1,691 1,729 22,600
2026/06/03 1,737 1,757 1,704 1,723 23,400
2026/06/02 1,733 1,761 1,731 1,737 26,800
2026/06/01 1,803 1,824 1,748 1,768 91,800
2026/05/29 1,854 1,858 1,784 1,788 24,000
2026/05/28 1,839 1,870 1,838 1,854 8,000
2026/05/27 1,807 1,850 1,796 1,841 34,700
2026/05/26 1,712 1,808 1,712 1,801 21,000
2026/05/25 1,720 1,752 1,709 1,752 38,000
2026/05/22 1,747 1,747 1,657 1,709 60,500
2026/05/21 1,788 1,789 1,713 1,731 28,600
2026/05/20 1,794 1,794 1,730 1,751 33,700
2026/05/19 1,746 1,833 1,724 1,766 59,500
2026/05/18 1,862 1,862 1,690 1,752 78,700
2026/05/15 1,825 1,872 1,796 1,862 66,100
2026/05/14 1,927 1,927 1,821 1,821 67,900
2026/05/13 1,980 1,980 1,910 1,917 23,900
2026/05/12 1,999 1,999 1,956 1,984 14,100
2026/05/11 1,982 2,016 1,981 1,987 11,200
2026/05/08 2,008 2,008 1,963 1,982 18,900
2026/05/07 2,004 2,047 2,003 2,003 20,000
2026/05/01 2,020 2,023 1,967 2,008 12,700
2026/04/30 2,054 2,057 2,008 2,018 21,800
2026/04/28 2,047 2,090 2,047 2,090 19,100
2026/04/27 2,006 2,044 2,006 2,027 21,100
2026/04/24 2,023 2,046 2,007 2,023 16,100
2026/04/23 2,029 2,042 1,998 2,029 14,700
2026/04/22 2,069 2,069 1,994 2,010 32,600
2026/04/21 2,011 2,057 2,011 2,019 25,500
2026/04/20 1,989 2,024 1,989 2,011 18,100
2026/04/17 2,006 2,019 2,000 2,001 11,900
2026/04/16 2,015 2,026 1,996 2,006 23,500
2026/04/15 2,086 2,087 1,995 2,007 25,300
2026/04/14 2,115 2,144 2,082 2,084 45,700
2026/04/13 2,188 2,219 2,139 2,143 18,800
2026/04/10 2,205 2,222 2,146 2,188 33,700
2026/04/09 2,196 2,225 2,196 2,207 18,000
2026/04/08 2,225 2,235 2,189 2,196 25,300
2026/04/07 2,204 2,215 2,185 2,209 24,700
2026/04/06 2,185 2,223 2,167 2,207 47,600
2026/04/03 2,114 2,185 2,114 2,185 45,500
2026/03/27 1,988 2,027 1,985 2,018 40,400
2026/03/26 2,035 2,051 1,996 2,009 39,900
2026/03/25 2,047 2,051 2,006 2,016 41,000
2026/03/24 2,004 2,050 2,002 2,004 39,700
2026/03/23 1,981 2,045 1,961 1,982 188,500
2026/03/19 2,070 2,095 2,031 2,031 54,100
2026/03/18 2,045 2,115 2,045 2,084 24,500
2026/03/17 2,027 2,070 2,027 2,050 23,900
2026/03/16 2,045 2,054 2,015 2,027 43,900
2026/03/13 2,089 2,089 2,023 2,033 31,300
2026/03/12 2,095 2,095 2,044 2,047 33,500
2026/03/11 2,163 2,167 2,084 2,095 38,600
2026/03/10 2,004 2,173 2,004 2,139 88,600
2026/03/09 1,957 2,004 1,942 2,003 86,200
2026/03/06 1,992 2,019 1,972 1,997 137,000
2026/03/05 2,000 2,044 1,999 2,009 51,900
2026/03/04 2,000 2,020 1,970 2,007 197,900
2026/03/03 2,012 2,018 1,982 2,003 90,100
2026/03/02 2,050 2,053 2,010 2,027 44,700
2026/02/27 2,015 2,089 2,015 2,072 100,100
2026/02/26 2,087 2,105 2,008 2,013 187,900
2026/02/25 2,009 2,041 2,000 2,010 47,800
2026/02/24 1,996 2,020 1,960 2,009 149,100
2026/02/20 2,038 2,038 1,894 1,963 118,200
2026/02/19 2,023 2,048 2,000 2,038 36,300
2026/02/18 2,040 2,053 2,000 2,004 26,100
2026/02/17 2,010 2,053 2,001 2,032 50,300
2026/02/16 1,997 2,023 1,994 2,010 31,000
2026/02/13 2,043 2,043 1,994 2,008 31,000
2026/02/12 2,038 2,125 1,925 2,034 267,100
2026/02/10 2,081 2,094 2,006 2,022 30,800
2026/02/09 2,060 2,122 2,060 2,098 30,900
2026/02/06 2,015 2,080 2,011 2,060 39,000
2026/02/05 2,059 2,084 2,007 2,020 29,900
2026/02/04 2,069 2,095 2,046 2,052 28,000
2026/02/03 2,018 2,109 2,018 2,091 28,200
2026/02/02 2,028 2,078 2,003 2,009 36,400
2026/01/30 2,100 2,105 2,002 2,028 44,100
2026/01/29 2,267 2,267 2,103 2,137 53,300
2026/01/28 2,244 2,273 2,207 2,267 31,600
2026/01/27 2,280 2,281 2,244 2,244 23,400
2026/01/26 2,250 2,291 2,146 2,273 24,700
2026/01/23 2,315 2,339 2,269 2,269 21,900
2026/01/22 2,285 2,320 2,273 2,315 17,600
2026/01/21 2,220 2,285 2,220 2,268 27,300
2026/01/20 2,278 2,278 2,243 2,245 23,600
2026/01/19 2,275 2,299 2,258 2,278 29,500
2026/01/16 2,199 2,264 2,188 2,255 23,800
2026/01/15 2,094 2,200 2,094 2,186 26,600
2026/01/14 2,074 2,119 2,040 2,107 26,400
2026/01/13 2,030 2,088 2,025 2,069 48,200
2026/01/09 2,016 2,040 1,998 2,010 38,200
2026/01/08 2,013 2,043 2,013 2,016 28,000
2026/01/07 2,005 2,028 2,005 2,018 46,100
2026/01/06 1,992 2,024 1,992 2,015 19,900
2026/01/05 2,036 2,036 1,972 2,012 58,200
2025/12/30 2,021 2,065 2,021 2,036 24,300
2025/12/29 2,005 2,043 1,995 2,018 24,800
2025/12/26 2,001 2,025 1,986 1,986 22,200
2025/12/25 2,023 2,025 2,003 2,016 26,200
2025/12/24 2,004 2,054 2,004 2,023 22,900
2025/12/23 2,008 2,033 2,008 2,029 16,700
2025/12/22 2,032 2,040 2,005 2,015 19,800
2025/12/19 1,988 2,040 1,988 2,029 15,600
2025/12/18 1,998 2,018 1,972 2,001 105,600
2025/12/17 2,015 2,042 2,008 2,020 18,300
2025/12/16 2,002 2,064 2,002 2,014 20,800
2025/12/15 1,997 2,069 1,978 2,049 64,300
2025/12/12 2,057 2,057 2,003 2,018 26,000
2025/12/11 2,074 2,086 2,005 2,013 55,500
2025/12/10 2,139 2,146 2,084 2,084 87,500
2025/12/09 2,118 2,144 2,083 2,129 34,700
2025/12/08 2,135 2,155 2,104 2,139 36,600
2025/12/05 2,120 2,187 2,120 2,163 28,600
2025/12/04 2,167 2,173 2,119 2,119 25,000
2025/12/03 2,175 2,249 2,155 2,170 57,000
2025/12/02 2,122 2,178 2,059 2,175 25,300
2025/12/01 2,136 2,153 2,080 2,127 32,300
2025/11/28 2,107 2,150 2,075 2,113 53,200
2025/11/27 2,100 2,141 2,083 2,127 40,800
2025/11/26 2,061 2,099 2,051 2,084 46,400
2025/11/25 2,063 2,069 2,037 2,061 32,700
2025/11/21 2,026 2,054 2,012 2,042 68,200
2025/11/20 2,018 2,082 1,999 2,065 46,300
2025/11/19 1,990 2,020 1,982 2,001 62,600
2025/11/18 2,100 2,100 1,994 2,023 43,700
2025/11/17 2,034 2,107 2,025 2,099 51,700
2025/11/14 2,006 2,065 2,000 2,031 44,400
2025/11/13 1,999 2,031 1,987 2,009 71,900
2025/11/12 2,109 2,139 2,000 2,016 93,600
2025/11/11 2,050 2,181 2,043 2,159 278,000
2025/11/10 2,024 2,270 1,892 2,040 315,900
2025/11/07 1,933 1,992 1,921 1,984 61,300
2025/11/06 1,858 2,004 1,858 1,970 107,500
2025/11/05 1,819 1,858 1,778 1,858 89,200
2025/11/04 1,800 1,855 1,795 1,818 82,300
2025/10/31 1,793 1,877 1,793 1,812 100,900
2025/10/30 1,758 1,801 1,738 1,767 129,100
2025/10/29 1,735 1,808 1,692 1,767 203,400
2025/10/28 1,724 1,752 1,723 1,742 49,400
2025/10/27 1,626 1,724 1,624 1,724 72,300
2025/10/24 1,618 1,626 1,611 1,625 14,800
2025/10/23 1,592 1,632 1,592 1,611 21,900
2025/10/22 1,556 1,600 1,556 1,600 22,300
2025/10/21 1,572 1,572 1,553 1,556 10,800
2025/10/20 1,537 1,563 1,530 1,560 22,400
2025/10/17 1,546 1,553 1,530 1,535 21,000
2025/10/16 1,593 1,610 1,543 1,548 44,700
2025/10/15 1,538 1,583 1,536 1,583 21,000
2025/10/14 1,500 1,535 1,493 1,524 76,300
2025/10/10 1,514 1,537 1,505 1,515 59,800
2025/10/09 1,552 1,566 1,504 1,522 48,400
2025/10/08 1,624 1,624 1,539 1,563 54,800
2025/10/07 1,629 1,642 1,608 1,630 64,700
2025/10/06 1,599 1,635 1,564 1,620 81,600
2025/10/03 1,542 1,575 1,542 1,565 53,700
2025/10/02 1,509 1,540 1,509 1,535 67,200
2025/10/01 1,509 1,538 1,501 1,503 82,200
2025/09/30 1,524 1,542 1,510 1,522 28,200
2025/09/29 1,524 1,534 1,452 1,522 84,700
2025/09/26 1,509 1,533 1,509 1,517 23,000
2025/09/25 1,524 1,524 1,512 1,520 8,900
2025/09/24 1,506 1,519 1,504 1,519 40,500
2025/09/22 1,511 1,520 1,490 1,511 59,700
2025/09/19 1,506 1,516 1,504 1,511 15,300
2025/09/18 1,526 1,526 1,500 1,506 45,700
2025/09/17 1,542 1,542 1,509 1,519 13,900
2025/09/16 1,532 1,552 1,530 1,542 25,900
2025/09/12 1,526 1,532 1,510 1,532 30,800
2025/09/11 1,518 1,556 1,510 1,523 95,500
2025/09/10 1,510 1,518 1,503 1,509 28,600
2025/09/09 1,514 1,514 1,499 1,510 21,600
2025/09/08 1,513 1,532 1,501 1,514 35,800
2025/09/05 1,513 1,515 1,508 1,513 9,200
2025/09/04 1,512 1,524 1,500 1,524 27,100
2025/09/03 1,505 1,516 1,502 1,503 21,000
2025/09/02 1,516 1,516 1,500 1,509 35,500
2025/09/01 1,500 1,532 1,494 1,507 22,400
2025/08/29 1,512 1,525 1,500 1,523 30,200
2025/08/28 1,491 1,519 1,491 1,510 43,700
2025/08/27 1,501 1,515 1,499 1,499 27,000
2025/08/26 1,500 1,511 1,490 1,490 66,100
2025/08/25 1,512 1,526 1,500 1,502 45,400
2025/08/22 1,530 1,532 1,509 1,512 42,300
2025/08/21 1,572 1,572 1,506 1,526 212,600
2025/08/20 1,497 1,535 1,492 1,532 107,100
2025/08/19 1,508 1,528 1,499 1,501 31,100
2025/08/18 1,494 1,532 1,494 1,512 48,100
2025/08/15 1,487 1,514 1,484 1,505 132,900
2025/08/14 1,494 1,518 1,490 1,493 132,400

このページの先頭へ