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
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
2023/05/23 1,315 1,316 1,313 1,316 1,200
2023/05/22 1,318 1,318 1,315 1,315 800
2023/05/19 1,315 1,324 1,314 1,318 1,500
2023/05/18 1,308 1,315 1,308 1,315 2,500
2023/05/17 1,309 1,318 1,308 1,308 1,200
2023/05/16 1,340 1,340 1,302 1,309 5,300
2023/05/15 1,333 1,340 1,332 1,340 600
2023/05/12 1,341 1,341 1,336 1,336 800
2023/05/11 1,341 1,357 1,336 1,357 1,900
2023/05/10 1,353 1,353 1,341 1,342 900
2023/05/09 1,364 1,368 1,343 1,353 800
2023/05/08 1,358 1,358 1,345 1,345 300
2023/05/02 1,350 1,351 1,342 1,351 600
2023/05/01 1,350 1,350 1,341 1,341 200
2023/04/28 1,364 1,364 1,350 1,350 300
2023/04/26 1,359 1,362 1,340 1,345 1,500
2023/04/25 1,375 1,375 1,360 1,360 600
2023/04/24 1,406 1,406 1,375 1,375 800
2023/04/21 1,406 1,406 1,388 1,388 500
2023/04/20 1,402 1,402 1,402 1,402 200
2023/04/19 1,370 1,381 1,370 1,381 200
2023/04/17 1,370 1,370 1,352 1,352 500
2023/04/14 1,365 1,365 1,355 1,355 900
2023/04/12 1,360 1,370 1,360 1,366 400
2023/04/11 1,360 1,360 1,360 1,360 300
2023/04/10 1,364 1,364 1,356 1,359 600
2023/04/07 1,347 1,365 1,347 1,365 500
2023/04/06 1,377 1,377 1,377 1,377 400
2023/04/05 1,390 1,390 1,360 1,360 1,400
2023/04/03 1,360 1,361 1,360 1,360 1,300
2023/03/30 1,370 1,370 1,370 1,370 200
2023/03/27 1,370 1,370 1,370 1,370 400
2023/03/24 1,370 1,370 1,370 1,370 300
2023/03/23 1,371 1,371 1,371 1,371 300
2023/03/22 1,364 1,371 1,364 1,371 400
2023/03/20 1,381 1,381 1,364 1,364 400
2023/03/17 1,358 1,358 1,351 1,351 300
2023/03/13 1,354 1,354 1,354 1,354 600
2023/03/10 1,354 1,354 1,354 1,354 400
2023/03/09 1,372 1,372 1,372 1,372 100
2023/03/07 1,336 1,350 1,335 1,350 1,200
2023/03/06 1,331 1,331 1,325 1,325 700
2023/03/03 1,328 1,330 1,328 1,330 400
2023/03/02 1,338 1,340 1,338 1,340 300
2023/03/01 1,353 1,354 1,348 1,348 1,100
2023/02/28 1,374 1,375 1,353 1,353 700
2023/02/27 1,407 1,407 1,374 1,374 800
2023/02/24 1,406 1,406 1,405 1,405 1,200
2023/02/22 1,390 1,390 1,390 1,390 300
2023/02/21 1,360 1,360 1,360 1,360 300
2023/02/20 1,357 1,357 1,357 1,357 300
2023/02/17 1,360 1,360 1,357 1,357 300
2023/02/13 1,350 1,361 1,350 1,360 800
2023/02/10 1,350 1,350 1,350 1,350 100
2023/02/08 1,345 1,349 1,345 1,349 200
2023/02/06 1,335 1,345 1,335 1,345 200
2023/02/01 1,327 1,338 1,327 1,335 1,800
2023/01/26 1,327 1,327 1,327 1,327 200
2023/01/25 1,323 1,353 1,323 1,325 800
2023/01/24 1,391 1,391 1,343 1,353 900
2023/01/23 1,407 1,407 1,333 1,333 1,000
2023/01/20 1,384 1,384 1,384 1,384 600
2023/01/19 1,321 1,359 1,312 1,359 500
2023/01/18 1,330 1,330 1,330 1,330 800
2023/01/17 1,320 1,349 1,320 1,349 600
2023/01/16 1,397 1,400 1,397 1,400 200
2023/01/13 1,311 1,311 1,311 1,311 100
2023/01/12 1,357 1,357 1,301 1,301 300
2023/01/11 1,387 1,387 1,380 1,381 1,100
2023/01/10 1,388 1,411 1,381 1,385 500
2023/01/06 1,388 1,418 1,388 1,388 400
2023/01/05 1,406 1,406 1,406 1,406 100
2023/01/04 1,406 1,406 1,406 1,406 700

このページの先頭へ