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
2026/03/27 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

このページの先頭へ