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
2022/12/30 406 407 403 405 43,600
2022/12/29 402 404 397 404 37,200
2022/12/28 401 404 398 404 31,500
2022/12/27 401 409 401 409 28,700
2022/12/26 397 401 397 399 16,300
2022/12/23 392 398 389 397 20,500
2022/12/22 395 398 395 398 18,700
2022/12/21 390 402 388 395 88,200
2022/12/20 397 400 390 395 110,000
2022/12/19 391 398 390 395 29,700
2022/12/16 393 399 391 391 45,600
2022/12/15 395 398 393 397 14,400
2022/12/14 395 398 394 398 28,600
2022/12/13 395 397 393 394 25,900
2022/12/12 390 396 387 395 38,500
2022/12/09 387 392 384 390 32,900
2022/12/08 382 384 376 384 33,500
2022/12/07 373 382 371 382 39,300
2022/12/06 378 378 371 373 30,500
2022/12/05 378 379 373 379 20,800
2022/12/02 380 380 369 373 54,400
2022/12/01 383 383 378 383 54,800
2022/11/30 386 386 380 382 41,500
2022/11/29 390 393 385 386 55,100
2022/11/28 397 397 390 393 48,700
2022/11/25 396 400 392 394 74,100
2022/11/24 392 398 387 398 60,900
2022/11/22 388 391 384 389 56,100
2022/11/21 394 394 378 382 127,000
2022/11/18 385 393 385 393 48,900
2022/11/17 378 387 377 383 53,500
2022/11/16 373 379 372 378 28,900
2022/11/15 372 377 371 376 50,000
2022/11/14 376 376 368 372 68,300
2022/11/11 362 377 360 376 226,600
2022/11/10 356 362 356 357 38,800
2022/11/09 355 362 355 359 56,800
2022/11/08 353 357 351 356 75,600
2022/11/07 341 349 341 349 30,100
2022/11/04 341 344 338 341 84,600
2022/11/02 346 348 342 342 82,500
2022/11/01 356 356 346 347 81,500
2022/10/31 348 354 342 351 119,600
2022/10/28 354 357 346 348 330,000
2022/10/27 359 363 352 355 119,700
2022/10/26 356 361 352 361 81,900
2022/10/25 358 358 351 354 88,100
2022/10/24 363 363 353 358 86,200
2022/10/21 348 359 342 359 125,700
2022/10/20 354 355 347 350 128,900
2022/10/19 360 362 352 355 103,600
2022/10/18 354 365 351 358 118,500
2022/10/17 363 363 352 354 97,800
2022/10/14 365 365 356 363 153,000
2022/10/13 378 381 363 363 170,000
2022/10/12 396 396 378 380 148,700
2022/10/11 413 418 395 396 106,800
2022/10/07 422 428 421 421 26,400
2022/10/06 418 429 418 429 30,300
2022/10/05 422 426 418 418 26,200
2022/10/04 408 421 408 421 41,300
2022/10/03 397 404 397 400 39,500
2022/09/30 413 413 405 405 29,100
2022/09/29 404 415 404 415 31,900
2022/09/28 389 404 385 404 51,300
2022/09/27 400 403 389 389 37,400
2022/09/26 410 413 397 397 61,500
2022/09/22 407 416 406 416 67,200
2022/09/21 404 411 401 410 34,300
2022/09/20 407 411 404 407 24,800
2022/09/16 409 414 404 404 24,100
2022/09/15 413 413 409 410 17,400
2022/09/14 411 415 408 409 35,100
2022/09/13 426 427 421 421 18,000
2022/09/12 434 437 427 428 15,600
2022/09/09 430 439 430 430 36,300
2022/09/08 428 438 428 438 28,400
2022/09/07 428 428 422 424 26,100
2022/09/06 429 437 428 428 26,500
2022/09/05 437 437 429 429 17,600
2022/09/02 446 446 438 438 23,600
2022/09/01 448 453 444 444 48,900
2022/08/31 448 448 444 445 21,300
2022/08/30 448 449 445 449 7,700
2022/08/29 443 447 441 442 31,100
2022/08/26 450 454 449 449 7,800
2022/08/25 451 452 448 448 10,400
2022/08/24 444 448 443 445 23,000
2022/08/23 448 451 444 444 10,200
2022/08/22 446 454 446 452 10,800
2022/08/19 448 452 447 449 13,200
2022/08/18 448 450 446 446 17,500
2022/08/17 448 455 448 453 17,000
2022/08/16 443 451 441 443 33,800
2022/08/15 447 448 444 446 26,600
2022/08/12 449 456 449 454 35,700
2022/08/10 441 450 441 443 18,300
2022/08/09 451 451 445 445 19,300
2022/08/08 451 454 450 452 11,800
2022/08/05 438 457 438 455 46,700
2022/08/04 449 449 441 441 12,900
2022/08/03 449 449 443 448 25,700
2022/08/02 453 453 445 445 20,800
2022/08/01 450 457 450 457 15,100
2022/07/29 460 460 449 449 19,300
2022/07/28 457 459 450 459 25,800
2022/07/27 455 457 452 455 19,700
2022/07/26 456 460 455 455 11,200
2022/07/25 456 457 454 457 20,200
2022/07/22 451 453 450 450 14,800
2022/07/21 448 454 447 453 15,700
2022/07/20 447 450 446 449 29,100
2022/07/19 433 443 433 443 24,500
2022/07/15 436 437 432 432 11,000
2022/07/14 429 441 426 434 38,300
2022/07/13 434 436 428 429 28,600
2022/07/12 449 449 434 434 27,800
2022/07/11 448 452 447 450 59,100
2022/07/08 442 450 440 443 46,000
2022/07/07 440 450 437 448 33,500
2022/07/06 440 443 432 440 39,600
2022/07/05 452 452 447 447 27,000
2022/07/04 450 452 446 452 45,700
2022/07/01 453 454 441 445 49,300
2022/06/30 447 453 439 450 70,700
2022/06/29 442 453 439 439 168,100
2022/06/28 434 449 427 447 126,300
2022/06/27 436 439 426 436 70,600
2022/06/24 431 437 425 435 78,200
2022/06/23 420 427 415 424 45,600
2022/06/22 417 423 410 422 55,900
2022/06/21 406 415 406 414 41,700
2022/06/20 401 404 388 402 75,600
2022/06/17 402 404 394 398 67,200
2022/06/16 406 411 405 409 25,900
2022/06/15 411 413 402 402 65,000
2022/06/14 411 416 411 414 33,900
2022/06/13 416 417 412 412 35,400
2022/06/10 416 422 416 417 44,200
2022/06/09 420 424 419 423 23,800
2022/06/08 416 422 416 421 21,100
2022/06/07 421 423 416 416 26,300
2022/06/06 416 421 415 418 43,700
2022/06/03 428 428 417 418 42,300
2022/06/02 426 430 420 423 36,400
2022/06/01 428 431 426 429 35,100
2022/05/31 429 433 424 424 34,500
2022/05/30 446 446 425 425 162,000
2022/05/27 441 441 432 440 26,300
2022/05/26 437 439 430 433 49,600
2022/05/25 432 438 430 434 30,800
2022/05/24 427 434 423 432 76,100
2022/05/23 427 431 423 427 37,200
2022/05/20 419 422 415 422 40,300
2022/05/19 429 429 418 419 67,500
2022/05/18 434 439 433 433 34,500
2022/05/17 447 451 437 437 60,000
2022/05/16 460 460 447 449 49,600
2022/05/13 461 468 444 462 110,500
2022/05/12 458 465 456 456 36,600
2022/05/11 462 463 458 460 28,800
2022/05/10 458 468 454 465 32,700
2022/05/09 462 465 458 458 33,700
2022/05/06 462 466 461 465 30,500
2022/05/02 466 472 462 470 27,600
2022/04/28 460 467 452 466 50,900
2022/04/27 451 459 445 445 199,500
2022/04/26 453 461 449 459 35,500
2022/04/25 450 451 447 450 23,100
2022/04/22 458 458 453 454 15,100
2022/04/21 460 463 457 462 23,800
2022/04/20 459 462 456 460 37,800
2022/04/19 451 457 450 454 31,200
2022/04/18 449 452 444 448 44,500
2022/04/15 458 458 449 452 37,200
2022/04/14 460 464 454 459 27,500
2022/04/13 446 460 446 460 42,600
2022/04/12 453 454 442 447 53,500
2022/04/11 458 459 451 453 38,100
2022/04/08 467 467 458 464 49,900
2022/04/07 471 471 456 467 46,500
2022/04/06 484 484 472 472 25,600
2022/04/05 492 492 484 484 30,200
2022/04/04 488 489 480 487 17,400
2022/04/01 488 488 477 485 39,500
2022/03/31 495 499 486 486 36,900
2022/03/30 508 508 495 499 35,900
2022/03/29 512 513 505 513 45,600
2022/03/28 513 514 508 511 21,900
2022/03/25 517 518 510 511 27,600
2022/03/24 516 517 510 517 27,900
2022/03/23 513 519 510 518 49,000
2022/03/22 513 517 505 510 63,700
2022/03/18 511 513 508 513 37,400
2022/03/17 512 515 508 515 56,900
2022/03/16 512 514 507 511 40,500
2022/03/15 509 512 508 510 40,300
2022/03/14 505 512 505 506 47,400
2022/03/11 504 509 500 503 53,500
2022/03/10 495 510 492 510 58,100
2022/03/09 502 502 481 481 59,300
2022/03/08 494 503 491 496 70,100
2022/03/07 498 499 488 492 66,600
2022/03/04 504 508 502 503 28,400
2022/03/03 505 510 502 504 42,900
2022/03/02 505 505 500 500 24,500
2022/03/01 519 519 505 510 43,200
2022/02/28 510 518 505 516 74,200
2022/02/25 501 511 496 507 56,400
2022/02/24 503 505 495 505 46,500
2022/02/22 500 505 497 503 34,700
2022/02/21 500 504 495 503 18,800
2022/02/18 501 507 497 503 49,400
2022/02/17 508 514 506 508 40,000
2022/02/16 520 524 503 505 76,200
2022/02/15 507 517 505 515 87,800
2022/02/14 487 503 481 501 146,300
2022/02/10 505 507 490 494 160,700
2022/02/09 492 500 488 496 76,200
2022/02/08 487 494 486 489 40,400
2022/02/07 485 493 484 486 45,200
2022/02/04 484 491 484 489 34,400
2022/02/03 486 491 484 484 28,000
2022/02/02 487 495 485 491 41,400
2022/02/01 491 491 483 487 20,600
2022/01/31 486 491 485 490 41,000
2022/01/28 476 486 471 486 81,600
2022/01/27 482 486 468 468 101,500
2022/01/26 488 490 483 485 29,500
2022/01/25 494 495 483 486 48,300
2022/01/24 493 497 486 495 51,100
2022/01/21 480 489 474 486 39,600
2022/01/20 475 489 475 484 114,900
2022/01/19 485 489 475 478 82,700
2022/01/18 499 505 488 493 94,800
2022/01/17 502 506 497 499 38,900
2022/01/14 487 494 483 488 56,800
2022/01/13 501 503 487 488 70,100
2022/01/12 516 524 500 500 175,700
2022/01/11 495 508 495 506 158,800
2022/01/07 475 487 472 485 95,700
2022/01/06 480 486 472 472 56,800
2022/01/05 491 494 481 481 70,800
2022/01/04 499 503 481 489 303,300

このページの先頭へ