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

暁飯島工業(1997)の株価時系列情報

暁飯島工業(1997)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
2025/10/06 3,550 3,580 3,450 3,485 11,200
2025/10/03 3,355 3,495 3,355 3,485 8,600
2025/10/02 3,415 3,475 3,360 3,385 7,200
2025/10/01 3,545 3,545 3,370 3,370 15,100
2025/09/30 3,575 3,575 3,380 3,530 25,900
2025/09/29 3,305 3,550 3,305 3,435 9,200
2025/09/26 3,215 3,310 3,215 3,295 4,600
2025/09/25 3,335 3,365 3,215 3,215 9,400
2025/09/24 3,200 3,365 3,200 3,315 12,200
2025/09/22 3,150 3,170 3,105 3,170 7,300
2025/09/19 3,115 3,185 3,085 3,150 6,900
2025/09/18 3,080 3,150 3,080 3,115 6,400
2025/09/17 3,000 3,190 2,996 3,075 15,200
2025/09/16 2,979 3,005 2,979 3,005 1,800
2025/09/12 2,937 2,975 2,914 2,972 4,100
2025/09/11 3,045 3,045 2,911 2,914 9,200
2025/09/10 2,953 3,005 2,953 2,998 1,400
2025/09/09 3,020 3,035 2,950 2,966 3,000
2025/09/08 3,070 3,070 2,981 3,020 5,900
2025/09/05 2,943 3,025 2,943 3,025 4,900
2025/09/04 2,958 2,969 2,930 2,964 4,500
2025/09/03 2,932 2,976 2,905 2,964 8,100
2025/09/02 2,885 2,992 2,885 2,932 4,300
2025/09/01 3,000 3,000 2,864 2,935 14,700
2025/08/29 3,085 3,085 2,927 3,005 22,200
2025/08/28 3,025 3,105 3,010 3,095 9,300
2025/08/27 3,185 3,185 3,145 3,155 10,200
2025/08/26 3,300 3,305 3,170 3,220 9,400
2025/08/25 3,100 3,275 3,100 3,275 9,100
2025/08/22 3,220 3,225 3,110 3,155 11,000
2025/08/21 3,115 3,160 3,105 3,160 9,300
2025/08/20 3,100 3,130 3,050 3,100 8,900
2025/08/19 3,095 3,100 3,070 3,100 9,700
2025/08/18 2,998 3,050 2,978 3,050 23,000
2025/08/15 2,899 2,985 2,899 2,982 11,800
2025/08/14 2,922 2,957 2,900 2,925 9,200
2025/08/13 2,931 2,951 2,925 2,930 7,300
2025/08/12 2,900 2,970 2,900 2,920 10,100
2025/08/08 2,899 2,900 2,851 2,900 8,500
2025/08/07 2,824 2,854 2,800 2,849 7,100
2025/08/06 2,795 2,799 2,780 2,798 4,100
2025/08/05 2,791 2,800 2,781 2,795 4,800
2025/08/04 2,780 2,843 2,780 2,790 3,000
2025/08/01 2,799 2,829 2,780 2,782 3,800
2025/07/31 2,858 2,858 2,800 2,838 7,500
2025/07/30 2,858 2,900 2,858 2,865 4,600
2025/07/29 2,859 2,859 2,821 2,857 3,000
2025/07/28 2,820 2,825 2,790 2,809 2,900
2025/07/25 2,763 2,812 2,755 2,790 5,100
2025/07/24 2,818 2,818 2,753 2,779 5,300
2025/07/23 2,773 2,825 2,738 2,820 5,800
2025/07/22 2,733 2,760 2,700 2,740 9,100
2025/07/18 2,765 2,766 2,731 2,733 3,700
2025/07/17 2,749 2,784 2,730 2,766 4,000
2025/07/16 2,777 2,790 2,746 2,746 4,700
2025/07/15 2,810 2,857 2,770 2,777 4,000
2025/07/14 2,824 2,874 2,760 2,811 7,200
2025/07/11 2,825 2,825 2,775 2,825 4,700
2025/07/10 2,806 2,826 2,771 2,825 8,800
2025/07/09 2,902 2,902 2,801 2,828 7,500
2025/07/08 3,030 3,030 2,890 2,902 7,400
2025/07/07 2,984 3,030 2,882 3,010 13,000
2025/07/04 2,849 3,020 2,782 3,020 22,700
2025/07/03 2,745 2,839 2,745 2,839 2,500
2025/07/02 2,847 2,863 2,771 2,795 6,500
2025/07/01 2,878 2,895 2,700 2,838 16,300
2025/06/30 2,835 2,927 2,770 2,850 54,600
2025/06/27 2,485 2,485 2,485 2,485 600
2025/06/26 2,535 2,535 2,535 2,535 100
2025/06/25 2,571 2,571 2,551 2,551 1,300
2025/06/24 2,571 2,571 2,571 2,571 600
2025/06/23 2,554 2,554 2,530 2,534 1,000
2025/06/20 2,533 2,555 2,517 2,529 700
2025/06/19 2,540 2,540 2,533 2,533 200
2025/06/18 2,533 2,533 2,533 2,533 3,100
2025/06/16 2,499 2,500 2,483 2,483 800
2025/06/13 2,500 2,500 2,497 2,500 1,300
2025/06/12 2,555 2,555 2,485 2,500 1,500
2025/06/11 2,541 2,541 2,541 2,541 400
2025/06/10 2,525 2,555 2,509 2,509 2,600
2025/06/09 2,550 2,550 2,513 2,546 1,600
2025/06/06 2,484 2,546 2,484 2,546 900
2025/06/05 2,420 2,484 2,420 2,484 2,100
2025/06/04 2,420 2,433 2,420 2,433 2,400
2025/06/03 2,390 2,420 2,389 2,420 1,300
2025/06/02 2,335 2,366 2,335 2,366 200
2025/05/30 2,389 2,389 2,335 2,335 500
2025/05/29 2,394 2,394 2,394 2,394 300
2025/05/28 2,380 2,382 2,365 2,365 600
2025/05/27 2,433 2,433 2,382 2,382 1,000
2025/05/26 2,431 2,431 2,381 2,385 600
2025/05/23 2,436 2,436 2,403 2,431 600
2025/05/22 2,437 2,437 2,437 2,437 400
2025/05/21 2,411 2,411 2,350 2,387 1,000
2025/05/20 2,441 2,441 2,351 2,361 2,300
2025/05/19 2,430 2,430 2,415 2,420 300
2025/05/16 2,450 2,450 2,402 2,415 500
2025/05/15 2,400 2,400 2,350 2,400 1,100
2025/05/13 2,500 2,500 2,484 2,484 400
2025/05/12 2,453 2,460 2,453 2,460 400
2025/05/09 2,486 2,486 2,470 2,471 2,000
2025/05/08 2,468 2,518 2,468 2,486 800
2025/05/07 2,510 2,510 2,485 2,485 300
2025/05/02 2,481 2,531 2,481 2,500 2,200
2025/05/01 2,536 2,536 2,500 2,500 200
2025/04/30 2,481 2,531 2,481 2,500 1,000
2025/04/28 2,495 2,650 2,450 2,481 12,800
2025/04/25 2,407 2,592 2,382 2,491 25,300
2025/04/24 2,373 2,700 2,303 2,407 126,000
2025/04/23 2,374 2,374 2,349 2,349 400
2025/04/22 2,371 2,371 2,350 2,350 600
2025/04/21 2,397 2,397 2,352 2,352 700
2025/04/18 2,349 2,385 2,348 2,385 2,500
2025/04/17 2,351 2,351 2,330 2,348 500
2025/04/16 2,350 2,350 2,314 2,314 1,500
2025/04/15 2,290 2,354 2,290 2,313 2,300
2025/04/14 2,314 2,330 2,254 2,287 2,800
2025/04/11 2,074 2,298 2,074 2,298 1,300
2025/04/10 2,136 2,359 2,136 2,166 1,600
2025/04/09 2,066 2,100 2,016 2,100 7,400
2025/04/08 2,089 2,287 2,089 2,121 1,400
2025/04/07 2,250 2,250 1,990 2,039 7,600
2025/04/04 2,190 2,344 2,140 2,295 4,000
2025/04/03 2,366 2,366 2,290 2,290 400
2025/04/02 2,357 2,382 2,357 2,366 1,500
2025/04/01 2,332 2,364 2,332 2,364 200
2025/03/31 2,382 2,382 2,332 2,332 300
2025/03/28 2,282 2,363 2,282 2,332 2,100
2025/03/27 2,313 2,363 2,300 2,353 2,000
2025/03/26 2,303 2,400 2,300 2,388 1,700
2025/03/25 2,379 2,379 2,345 2,350 800
2025/03/24 2,360 2,379 2,323 2,379 2,300
2025/03/21 2,327 2,345 2,303 2,322 1,800
2025/03/19 2,366 2,366 2,290 2,350 1,200
2025/03/18 2,300 2,390 2,300 2,380 5,900
2025/03/17 2,250 2,300 2,250 2,300 800
2025/03/14 2,250 2,250 2,200 2,250 400
2025/03/13 2,230 2,230 2,210 2,230 400
2025/03/12 2,243 2,244 2,230 2,230 1,200
2025/03/11 2,198 2,217 2,170 2,217 1,200
2025/03/10 2,237 2,250 2,205 2,205 1,100
2025/03/07 2,241 2,335 2,235 2,250 3,000
2025/03/06 2,290 2,291 2,290 2,291 200
2025/03/05 2,340 2,340 2,340 2,340 100
2025/03/04 2,332 2,333 2,332 2,333 400
2025/03/03 2,292 2,342 2,292 2,342 200
2025/02/28 2,317 2,360 2,261 2,322 1,600
2025/02/27 2,367 2,367 2,367 2,367 100
2025/02/26 2,399 2,399 2,367 2,370 1,200
2025/02/25 2,400 2,400 2,380 2,380 1,900
2025/02/21 2,360 2,384 2,310 2,384 1,400
2025/02/20 2,338 2,399 2,300 2,360 2,400
2025/02/19 2,283 2,333 2,283 2,300 300
2025/02/18 2,350 2,350 2,274 2,274 1,700
2025/02/17 2,293 2,348 2,293 2,343 900
2025/02/14 2,304 2,310 2,270 2,270 3,400
2025/02/13 2,298 2,298 2,298 2,298 100
2025/02/12 2,257 2,272 2,251 2,251 600
2025/02/10 2,272 2,272 2,270 2,270 800
2025/02/07 2,210 2,272 2,210 2,272 700
2025/02/05 2,280 2,280 2,211 2,211 400
2025/02/04 2,250 2,250 2,250 2,250 200
2025/02/03 2,191 2,272 2,191 2,200 1,200
2025/01/31 2,239 2,241 2,239 2,241 200
2025/01/30 2,199 2,280 2,190 2,253 3,200
2025/01/29 2,195 2,199 2,164 2,199 400
2025/01/28 2,155 2,211 2,150 2,195 2,200
2025/01/27 2,176 2,221 2,106 2,155 6,900
2025/01/24 2,119 2,136 2,092 2,136 2,100
2025/01/23 2,080 2,080 2,080 2,080 200
2025/01/22 2,098 2,099 2,070 2,099 800
2025/01/21 2,036 2,057 2,036 2,057 1,000
2025/01/20 2,060 2,070 2,060 2,062 500
2025/01/17 2,074 2,074 2,060 2,060 400
2025/01/16 2,088 2,088 2,060 2,075 1,800
2025/01/15 2,111 2,120 2,080 2,088 1,600
2025/01/14 2,112 2,150 2,112 2,120 1,500
2025/01/10 2,143 2,143 2,120 2,122 600
2025/01/09 2,146 2,146 2,118 2,146 1,600
2025/01/08 2,186 2,210 2,152 2,170 9,900
2025/01/07 2,078 2,197 2,041 2,160 9,500
2025/01/06 1,997 2,120 1,997 2,079 6,600
2024/12/30 2,008 2,010 1,960 1,960 1,100
2024/12/27 2,008 2,008 1,999 2,007 600
2024/12/26 1,987 1,987 1,947 1,987 700
2024/12/25 2,020 2,020 1,987 1,987 6,200
2024/12/24 1,985 2,010 1,927 1,990 4,100
2024/12/23 1,899 1,905 1,871 1,905 3,500
2024/12/20 1,873 1,873 1,865 1,871 2,300
2024/12/19 1,846 1,871 1,846 1,871 900
2024/12/18 1,855 1,873 1,846 1,873 900
2024/12/17 1,868 1,868 1,838 1,855 800
2024/12/16 1,828 1,866 1,828 1,860 500
2024/12/13 1,870 1,870 1,791 1,860 900
2024/12/12 1,860 1,870 1,860 1,870 1,800
2024/12/11 1,860 1,860 1,860 1,860 800
2024/12/09 1,860 1,860 1,821 1,860 500
2024/12/06 1,860 1,860 1,860 1,860 300
2024/12/05 1,830 1,897 1,830 1,862 1,300
2024/12/04 1,846 1,856 1,846 1,856 500

このページの先頭へ