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
2024/03/27 1,748 1,748 1,729 1,740 1,700
2024/03/26 1,676 1,735 1,676 1,720 2,900
2024/03/25 1,648 1,675 1,648 1,661 1,500
2024/03/22 1,671 1,677 1,667 1,677 1,900
2024/03/21 1,680 1,680 1,635 1,667 3,200
2024/03/19 1,643 1,680 1,643 1,680 700
2024/03/18 1,629 1,650 1,620 1,640 2,600
2024/03/15 1,652 1,682 1,652 1,682 200
2024/03/14 1,677 1,687 1,642 1,657 3,400
2024/03/13 1,643 1,666 1,615 1,666 2,000
2024/03/12 1,591 1,610 1,591 1,601 1,300
2024/03/11 1,578 1,590 1,578 1,590 1,200
2024/03/08 1,572 1,586 1,572 1,586 500
2024/03/07 1,564 1,564 1,550 1,550 600
2024/03/06 1,538 1,552 1,538 1,548 1,500
2024/03/05 1,560 1,561 1,555 1,560 700
2024/03/04 1,563 1,563 1,540 1,551 1,600
2024/03/01 1,536 1,563 1,536 1,563 8,400
2024/02/29 1,530 1,530 1,505 1,515 8,200
2024/02/28 1,540 1,540 1,529 1,530 1,200
2024/02/27 1,557 1,558 1,530 1,541 1,700
2024/02/26 1,536 1,550 1,536 1,550 2,100
2024/02/22 1,534 1,536 1,530 1,535 1,700
2024/02/21 1,521 1,535 1,521 1,534 4,300
2024/02/20 1,558 1,558 1,520 1,520 2,400
2024/02/19 1,515 1,515 1,515 1,515 900
2024/02/16 1,495 1,515 1,494 1,515 1,600
2024/02/15 1,506 1,508 1,497 1,497 3,200
2024/02/14 1,525 1,525 1,500 1,507 6,100
2024/02/13 1,544 1,544 1,527 1,528 1,200
2024/02/09 1,560 1,560 1,543 1,554 2,700
2024/02/08 1,560 1,560 1,557 1,560 2,600
2024/02/07 1,565 1,565 1,559 1,559 2,300
2024/02/06 1,590 1,590 1,559 1,569 2,400
2024/02/05 1,590 1,590 1,589 1,590 700
2024/02/02 1,588 1,590 1,586 1,590 1,200
2024/02/01 1,595 1,629 1,561 1,589 4,800
2024/01/31 1,600 1,600 1,585 1,595 1,100
2024/01/30 1,582 1,590 1,558 1,590 1,000
2024/01/29 1,586 1,590 1,550 1,590 1,800
2024/01/26 1,570 1,586 1,570 1,586 600
2024/01/25 1,561 1,570 1,549 1,570 1,800
2024/01/24 1,562 1,562 1,530 1,560 1,600
2024/01/23 1,550 1,555 1,536 1,536 1,200
2024/01/22 1,546 1,546 1,513 1,546 2,500
2024/01/19 1,504 1,529 1,502 1,523 1,500
2024/01/18 1,500 1,516 1,477 1,504 3,800
2024/01/17 1,486 1,511 1,486 1,500 2,800
2024/01/16 1,560 1,560 1,477 1,483 11,800
2024/01/15 1,536 1,559 1,520 1,527 2,900
2024/01/12 1,560 1,564 1,537 1,543 5,200
2024/01/11 1,550 1,561 1,546 1,560 2,300
2024/01/10 1,554 1,558 1,526 1,540 2,400
2024/01/09 1,562 1,570 1,519 1,554 9,900
2024/01/05 1,498 1,573 1,496 1,561 6,700
2024/01/04 1,474 1,475 1,461 1,475 2,600
2023/12/29 1,480 1,480 1,465 1,470 700
2023/12/28 1,480 1,480 1,452 1,480 400
2023/12/27 1,445 1,477 1,445 1,477 1,700
2023/12/26 1,493 1,493 1,447 1,447 3,500
2023/12/25 1,457 1,457 1,427 1,433 2,300
2023/12/22 1,456 1,461 1,455 1,457 1,900
2023/12/21 1,445 1,445 1,436 1,436 1,800
2023/12/20 1,442 1,449 1,439 1,447 2,400
2023/12/19 1,442 1,442 1,442 1,442 800
2023/12/18 1,402 1,432 1,402 1,412 1,400
2023/12/15 1,407 1,420 1,405 1,420 1,700
2023/12/14 1,430 1,444 1,430 1,444 300
2023/12/13 1,430 1,430 1,430 1,430 100
2023/12/12 1,448 1,448 1,430 1,430 600
2023/12/11 1,438 1,438 1,421 1,421 800
2023/12/07 1,449 1,449 1,444 1,446 500
2023/12/06 1,434 1,434 1,434 1,434 100
2023/12/05 1,413 1,430 1,413 1,416 600
2023/12/04 1,456 1,456 1,410 1,413 2,600
2023/12/01 1,444 1,446 1,434 1,446 1,400
2023/11/30 1,439 1,441 1,435 1,441 600
2023/11/29 1,410 1,418 1,410 1,417 2,200
2023/11/28 1,421 1,440 1,421 1,440 1,900
2023/11/27 1,425 1,425 1,411 1,419 900
2023/11/24 1,396 1,411 1,396 1,411 1,100
2023/11/22 1,414 1,414 1,392 1,395 2,800
2023/11/21 1,411 1,411 1,400 1,400 900
2023/11/20 1,418 1,418 1,400 1,400 1,500
2023/11/17 1,403 1,410 1,400 1,408 1,000
2023/11/16 1,405 1,405 1,400 1,400 1,500
2023/11/15 1,399 1,399 1,399 1,399 100
2023/11/14 1,406 1,406 1,400 1,400 400
2023/11/13 1,404 1,404 1,400 1,400 300
2023/11/10 1,387 1,387 1,387 1,387 100
2023/11/09 1,395 1,408 1,393 1,408 300
2023/11/08 1,400 1,407 1,400 1,407 200
2023/11/07 1,400 1,400 1,398 1,400 1,500
2023/11/06 1,408 1,420 1,399 1,400 2,000
2023/11/02 1,406 1,409 1,401 1,409 600
2023/11/01 1,402 1,407 1,386 1,397 400
2023/10/26 1,399 1,399 1,383 1,383 300
2023/10/25 1,400 1,400 1,399 1,399 1,500
2023/10/24 1,424 1,424 1,386 1,400 4,500
2023/10/23 1,423 1,424 1,408 1,424 900
2023/10/20 1,421 1,421 1,407 1,407 400
2023/10/19 1,406 1,406 1,405 1,406 300
2023/10/18 1,411 1,421 1,406 1,406 1,000
2023/10/17 1,408 1,414 1,408 1,414 400
2023/10/16 1,416 1,418 1,407 1,407 800
2023/10/13 1,434 1,434 1,410 1,421 1,400
2023/10/12 1,375 1,405 1,375 1,395 1,100
2023/10/11 1,360 1,384 1,353 1,360 900
2023/10/10 1,361 1,385 1,325 1,372 1,800
2023/10/06 1,357 1,359 1,357 1,359 300
2023/10/04 1,372 1,401 1,327 1,357 3,900
2023/10/03 1,409 1,409 1,395 1,395 3,000
2023/10/02 1,400 1,423 1,400 1,409 1,800
2023/09/29 1,390 1,408 1,390 1,408 300
2023/09/28 1,395 1,419 1,394 1,411 1,200
2023/09/27 1,377 1,389 1,377 1,379 1,400
2023/09/26 1,389 1,389 1,341 1,377 4,000
2023/09/25 1,360 1,370 1,345 1,367 4,000
2023/09/22 1,364 1,365 1,340 1,360 3,900
2023/09/21 1,375 1,375 1,360 1,362 1,300
2023/09/20 1,375 1,375 1,350 1,370 2,700
2023/09/19 1,380 1,380 1,365 1,370 1,100
2023/09/15 1,363 1,386 1,359 1,378 1,400
2023/09/14 1,368 1,369 1,363 1,363 500
2023/09/13 1,363 1,367 1,363 1,367 1,600
2023/09/12 1,366 1,369 1,363 1,363 600
2023/09/11 1,363 1,365 1,363 1,365 1,100
2023/09/08 1,354 1,358 1,353 1,358 1,300
2023/09/07 1,345 1,354 1,345 1,354 1,100
2023/09/06 1,352 1,352 1,343 1,345 600
2023/09/05 1,362 1,362 1,320 1,354 3,000
2023/09/04 1,362 1,362 1,356 1,362 600
2023/09/01 1,368 1,384 1,340 1,349 5,500
2023/08/31 1,383 1,383 1,366 1,368 1,900
2023/08/30 1,353 1,393 1,347 1,377 10,300
2023/08/29 1,450 1,518 1,443 1,458 10,900
2023/08/28 1,441 1,449 1,433 1,447 2,800
2023/08/25 1,439 1,445 1,430 1,440 3,000
2023/08/24 1,447 1,447 1,437 1,444 1,800
2023/08/23 1,425 1,433 1,421 1,424 1,100
2023/08/22 1,447 1,447 1,425 1,425 700
2023/08/21 1,422 1,429 1,420 1,429 1,800
2023/08/18 1,446 1,446 1,422 1,422 800
2023/08/17 1,432 1,435 1,420 1,423 1,500
2023/08/16 1,423 1,431 1,423 1,426 600
2023/08/15 1,427 1,427 1,426 1,426 200
2023/08/14 1,442 1,448 1,427 1,427 2,100
2023/08/10 1,435 1,435 1,423 1,433 700
2023/08/09 1,425 1,435 1,425 1,435 400
2023/08/08 1,450 1,450 1,380 1,435 3,100
2023/08/07 1,419 1,448 1,419 1,443 700
2023/08/04 1,415 1,427 1,415 1,427 700
2023/08/03 1,444 1,444 1,417 1,417 800
2023/08/02 1,445 1,447 1,444 1,444 1,200
2023/08/01 1,446 1,446 1,432 1,444 2,400
2023/07/31 1,430 1,430 1,425 1,429 500
2023/07/28 1,420 1,420 1,412 1,412 2,200
2023/07/27 1,435 1,440 1,418 1,429 1,700
2023/07/26 1,439 1,439 1,421 1,434 1,700
2023/07/25 1,436 1,436 1,414 1,418 1,100
2023/07/24 1,438 1,467 1,407 1,436 3,500
2023/07/21 1,398 1,420 1,390 1,398 1,900
2023/07/20 1,395 1,397 1,390 1,391 2,200
2023/07/19 1,389 1,391 1,385 1,389 1,300
2023/07/18 1,382 1,390 1,382 1,390 1,100
2023/07/14 1,393 1,393 1,380 1,380 400
2023/07/13 1,375 1,386 1,375 1,385 300
2023/07/12 1,382 1,383 1,375 1,375 1,100
2023/07/10 1,376 1,390 1,376 1,390 400
2023/07/07 1,378 1,378 1,373 1,373 400
2023/07/06 1,374 1,388 1,373 1,373 4,600
2023/07/05 1,389 1,415 1,389 1,414 5,700
2023/07/04 1,387 1,400 1,365 1,389 2,300
2023/07/03 1,389 1,395 1,365 1,366 2,900
2023/06/30 1,382 1,389 1,372 1,389 1,200
2023/06/29 1,375 1,411 1,370 1,382 1,500
2023/06/28 1,364 1,364 1,355 1,355 200
2023/06/27 1,371 1,371 1,367 1,370 900
2023/06/26 1,345 1,360 1,341 1,341 1,200
2023/06/23 1,340 1,345 1,333 1,345 1,400
2023/06/22 1,340 1,340 1,340 1,340 400
2023/06/21 1,337 1,338 1,335 1,335 1,800
2023/06/20 1,330 1,339 1,316 1,339 1,300
2023/06/19 1,320 1,320 1,315 1,315 300
2023/06/16 1,319 1,319 1,319 1,319 200
2023/06/15 1,302 1,325 1,301 1,325 2,400
2023/06/14 1,320 1,320 1,309 1,309 900
2023/06/13 1,330 1,330 1,300 1,329 2,600
2023/06/12 1,298 1,329 1,298 1,329 1,900
2023/06/09 1,315 1,315 1,300 1,300 2,400
2023/06/07 1,320 1,320 1,302 1,315 1,200
2023/06/05 1,308 1,322 1,302 1,322 3,000
2023/06/02 1,302 1,302 1,302 1,302 400
2023/06/01 1,301 1,302 1,301 1,302 300
2023/05/31 1,305 1,305 1,299 1,300 3,200
2023/05/30 1,305 1,308 1,305 1,305 900
2023/05/29 1,306 1,315 1,306 1,306 800
2023/05/26 1,315 1,315 1,306 1,306 1,200
2023/05/25 1,314 1,316 1,314 1,314 1,300
2023/05/24 1,316 1,320 1,314 1,314 1,700

このページの先頭へ