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

このページの先頭へ