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
2026/02/24 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
2025/08/13 1,522 1,523 1,490 1,490 220,100
2025/08/12 1,510 1,519 1,450 1,500 224,400
2025/08/08 1,556 1,580 1,490 1,535 87,800
2025/08/07 1,550 1,588 1,545 1,588 59,800
2025/08/06 1,520 1,547 1,495 1,545 85,800
2025/08/05 1,521 1,533 1,509 1,521 68,700
2025/08/04 1,501 1,542 1,500 1,528 49,000
2025/08/01 1,535 1,535 1,504 1,517 98,400
2025/07/31 1,505 1,537 1,500 1,535 41,800
2025/07/30 1,476 1,509 1,476 1,505 54,300
2025/07/29 1,462 1,504 1,451 1,486 57,100
2025/07/28 1,500 1,517 1,486 1,491 32,900
2025/07/25 1,534 1,534 1,500 1,500 39,600
2025/07/24 1,512 1,540 1,509 1,524 36,400
2025/07/23 1,518 1,520 1,499 1,512 33,500
2025/07/22 1,559 1,579 1,499 1,518 65,100
2025/07/18 1,534 1,573 1,534 1,553 57,400
2025/07/17 1,520 1,590 1,520 1,534 98,200
2025/07/16 1,500 1,527 1,491 1,523 64,200
2025/07/15 1,490 1,526 1,490 1,501 37,000
2025/07/14 1,483 1,518 1,483 1,501 65,800
2025/07/11 1,560 1,560 1,493 1,500 77,100
2025/07/10 1,550 1,581 1,550 1,560 41,300
2025/07/09 1,512 1,566 1,510 1,550 74,600
2025/07/08 1,521 1,560 1,502 1,552 80,300
2025/07/07 1,520 1,535 1,472 1,524 95,700
2025/07/04 1,443 1,529 1,410 1,529 130,100
2025/07/03 1,431 1,501 1,421 1,454 157,400
2025/07/02 1,381 1,459 1,371 1,441 91,900
2025/07/01 1,364 1,413 1,364 1,406 47,300
2025/06/30 1,353 1,379 1,353 1,364 32,500
2025/06/27 1,347 1,372 1,347 1,360 30,100
2025/06/26 1,345 1,350 1,340 1,347 56,100
2025/06/25 1,334 1,358 1,330 1,345 40,100
2025/06/24 1,340 1,348 1,326 1,334 15,500
2025/06/23 1,311 1,342 1,311 1,337 16,600
2025/06/20 1,330 1,335 1,307 1,328 34,600
2025/06/19 1,319 1,330 1,319 1,324 29,700
2025/06/18 1,339 1,346 1,311 1,319 31,500
2025/06/17 1,349 1,358 1,327 1,336 31,700
2025/06/16 1,376 1,393 1,347 1,356 49,000
2025/06/13 1,371 1,391 1,347 1,376 57,100
2025/06/12 1,367 1,396 1,367 1,378 19,900
2025/06/11 1,387 1,393 1,367 1,375 51,000
2025/06/10 1,388 1,413 1,361 1,378 106,000
2025/06/09 1,385 1,405 1,355 1,397 73,300
2025/06/06 1,359 1,409 1,359 1,394 64,200
2025/06/05 1,387 1,387 1,337 1,359 84,700
2025/06/04 1,441 1,462 1,385 1,397 152,300
2025/06/03 1,445 1,462 1,425 1,460 50,300
2025/06/02 1,380 1,493 1,371 1,461 134,800
2025/05/30 1,428 1,438 1,386 1,386 53,800
2025/05/29 1,321 1,435 1,321 1,430 130,300
2025/05/28 1,301 1,334 1,298 1,312 49,800
2025/05/27 1,306 1,327 1,304 1,312 49,400
2025/05/26 1,308 1,331 1,298 1,300 57,800
2025/05/23 1,308 1,320 1,297 1,299 29,700
2025/05/22 1,311 1,311 1,297 1,306 34,500
2025/05/21 1,306 1,317 1,300 1,315 53,400
2025/05/20 1,324 1,352 1,301 1,307 74,000
2025/05/19 1,310 1,326 1,296 1,324 57,600
2025/05/16 1,270 1,317 1,267 1,310 195,600
2025/05/15 1,321 1,329 1,281 1,294 126,600
2025/05/14 1,383 1,398 1,247 1,305 273,500
2025/05/13 1,438 1,450 1,373 1,373 50,300
2025/05/12 1,423 1,432 1,411 1,424 53,500
2025/05/09 1,379 1,440 1,376 1,425 146,500
2025/05/08 1,395 1,420 1,368 1,371 152,500
2025/05/07 1,475 1,475 1,376 1,399 154,200
2025/05/02 1,474 1,499 1,443 1,488 64,400
2025/05/01 1,478 1,497 1,474 1,486 49,200
2025/04/30 1,466 1,485 1,447 1,482 48,400

このページの先頭へ