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

投資家経営者一心同体ETF(2082)の株価時系列情報

投資家経営者一心同体ETF(2082)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
2026/06/08 1,157 1,157 1,143 1,143 18
2026/06/05 1,146 1,153 1,146 1,151 17
2026/06/04 1,151 1,151 1,142 1,145 6
2026/06/03 1,150 1,153 1,133 1,151 417
2026/06/02 1,144 1,146 1,143 1,145 12
2026/06/01 1,157 1,159 1,146 1,146 8
2026/05/29 1,138 1,158 1,138 1,158 25
2026/05/28 1,144 1,144 1,137 1,137 55
2026/05/27 1,148 1,148 1,143 1,143 51
2026/05/26 1,158 1,158 1,146 1,146 10,014
2026/05/25 1,168 1,168 1,146 1,146 34,284
2026/05/22 1,153 1,153 1,153 1,153 1
2026/05/21 1,155 1,155 1,142 1,142 27
2026/05/20 1,150 1,150 1,131 1,141 228
2026/05/19 1,141 1,150 1,141 1,149 322
2026/05/18 1,146 1,147 1,130 1,130 19
2026/05/15 1,147 1,149 1,136 1,136 396
2026/05/14 1,156 1,156 1,151 1,151 11
2026/05/13 1,180 1,180 1,155 1,155 41
2026/05/12 1,180 1,180 1,158 1,158 72
2026/05/11 1,161 1,175 1,159 1,170 6,945
2026/05/08 1,174 1,180 1,168 1,168 20
2026/05/07 1,157 1,172 1,157 1,169 51
2026/05/01 1,154 1,156 1,154 1,156 5
2026/04/30 1,172 1,172 1,150 1,155 36
2026/04/28 1,170 1,173 1,167 1,172 23
2026/04/27 1,157 1,187 1,156 1,171 15
2026/04/24 1,167 1,167 1,151 1,156 15
2026/04/23 1,182 1,182 1,156 1,156 30
2026/04/22 1,192 1,193 1,181 1,181 37
2026/04/21 1,206 1,208 1,191 1,192 55
2026/04/20 1,220 1,220 1,203 1,206 19
2026/04/17 1,221 1,221 1,205 1,205 6
2026/04/16 1,200 1,206 1,200 1,206 32
2026/04/15 1,200 1,200 1,193 1,193 11
2026/04/14 1,200 1,200 1,186 1,186 48
2026/04/13 1,197 1,197 1,179 1,186 107
2026/04/10 1,227 1,227 1,192 1,197 200
2026/04/09 1,244 1,244 1,198 1,198 30
2026/04/08 1,201 1,214 1,201 1,214 346
2026/04/07 1,213 1,213 1,141 1,171 196
2026/04/06 1,181 1,184 1,181 1,184 11
2026/04/03 1,169 1,169 1,169 1,169 2
2026/03/27 1,161 1,172 1,161 1,172 4
2026/03/26 1,190 1,190 1,159 1,160 26
2026/03/25 1,161 1,179 1,161 1,173 225
2026/03/24 1,167 1,167 1,155 1,160 181
2026/03/23 1,186 1,186 1,141 1,178 164
2026/03/19 1,195 1,196 1,170 1,170 342
2026/03/18 1,186 1,196 1,186 1,195 16
2026/03/17 1,196 1,199 1,183 1,183 142
2026/03/16 1,228 1,228 1,185 1,185 43
2026/03/13 1,197 1,199 1,197 1,199 17
2026/03/12 1,242 1,242 1,198 1,199 21
2026/03/11 1,208 1,217 1,207 1,212 129
2026/03/10 1,205 1,207 1,205 1,207 18
2026/03/09 1,184 1,184 1,168 1,175 1,436
2026/03/06 1,195 1,208 1,195 1,208 56
2026/03/05 1,226 1,226 1,199 1,200 547
2026/03/04 1,210 1,216 1,186 1,196 514
2026/03/03 1,231 1,237 1,229 1,229 21
2026/03/02 1,262 1,262 1,201 1,201 337
2026/02/27 1,250 1,255 1,248 1,255 303
2026/02/26 1,252 1,252 1,244 1,244 38
2026/02/25 1,222 1,240 1,222 1,238 54
2026/02/24 1,242 1,242 1,212 1,221 1,045
2026/02/20 1,233 1,233 1,219 1,226 208
2026/02/19 1,250 1,250 1,232 1,235 21
2026/02/18 1,219 1,227 1,219 1,226 110
2026/02/17 1,211 1,215 1,211 1,212 17
2026/02/16 1,215 1,219 1,209 1,209 18
2026/02/13 1,230 1,230 1,208 1,208 246
2026/02/12 1,225 1,232 1,222 1,231 98
2026/02/10 1,202 1,225 1,200 1,223 871
2026/02/09 1,173 1,204 1,173 1,194 891
2026/02/06 1,176 1,176 1,168 1,173 506
2026/02/05 1,187 1,187 1,174 1,176 570
2026/02/04 1,177 1,178 1,166 1,168 1,006
2026/02/03 1,179 1,201 1,176 1,201 37
2026/02/02 1,179 1,180 1,173 1,173 47
2026/01/30 1,176 1,179 1,174 1,178 416
2026/01/29 1,204 1,204 1,174 1,175 19
2026/01/28 1,191 1,191 1,187 1,187 4
2026/01/27 1,195 1,195 1,187 1,192 53
2026/01/26 1,193 1,202 1,193 1,194 896
2026/01/23 1,237 1,237 1,146 1,146 321
2026/01/22 1,222 1,222 1,205 1,207 17
2026/01/21 1,199 1,199 1,191 1,192 28
2026/01/20 1,207 1,207 1,203 1,205 15
2026/01/19 1,233 1,233 1,199 1,206 433
2026/01/16 1,225 1,225 1,198 1,203 349
2026/01/15 1,220 1,220 1,210 1,220 16
2026/01/14 1,206 1,211 1,203 1,205 670
2026/01/13 1,220 1,220 1,198 1,205 253
2026/01/09 1,193 1,196 1,186 1,196 12
2026/01/08 1,188 1,190 1,184 1,188 97
2026/01/07 1,157 1,190 1,157 1,190 127
2026/01/06 1,173 1,187 1,173 1,187 1,055
2026/01/05 1,180 1,180 1,170 1,171 536
2025/12/30 1,180 1,180 1,169 1,169 419
2025/12/29 1,180 1,180 1,150 1,180 165
2025/12/26 1,169 1,180 1,168 1,180 58
2025/12/25 1,159 1,168 1,159 1,168 87
2025/12/24 1,164 1,164 1,156 1,160 33
2025/12/23 1,155 1,165 1,155 1,165 119
2025/12/22 1,180 1,180 1,152 1,153 129
2025/12/19 1,154 1,159 1,154 1,159 3
2025/12/18 1,172 1,172 1,146 1,153 2,319
2025/12/17 1,155 1,155 1,145 1,149 17
2025/12/16 1,170 1,170 1,156 1,156 12
2025/12/15 1,158 1,170 1,158 1,165 255
2025/12/12 1,174 1,174 1,157 1,157 64
2025/12/11 1,168 1,168 1,150 1,165 198
2025/12/10 1,168 1,169 1,159 1,162 20
2025/12/09 1,175 1,175 1,164 1,164 59
2025/12/08 1,165 1,169 1,165 1,168 20
2025/12/05 1,175 1,175 1,160 1,160 232
2025/12/04 1,181 1,181 1,171 1,174 34
2025/12/03 1,170 1,170 1,166 1,166 28
2025/12/02 1,177 1,183 1,174 1,175 30
2025/12/01 1,163 1,190 1,163 1,176 2,008
2025/11/28 1,195 1,195 1,193 1,193 2
2025/11/27 1,191 1,192 1,188 1,190 20
2025/11/26 1,168 1,185 1,168 1,185 12
2025/11/25 1,152 1,174 1,152 1,168 171
2025/11/21 1,158 1,171 1,157 1,171 41
2025/11/20 1,164 1,164 1,158 1,158 22
2025/11/19 1,153 1,155 1,150 1,150 6
2025/11/18 1,158 1,166 1,151 1,154 562
2025/11/17 1,177 1,177 1,160 1,163 29
2025/11/14 1,184 1,184 1,176 1,176 9
2025/11/13 1,200 1,200 1,185 1,185 15
2025/11/12 1,179 1,183 1,179 1,183 40
2025/11/11 1,182 1,188 1,177 1,178 68
2025/11/10 1,162 1,180 1,162 1,180 1,076
2025/11/07 1,175 1,177 1,155 1,173 1,426
2025/11/06 1,180 1,181 1,168 1,175 500
2025/11/05 1,194 1,194 1,157 1,187 2,056
2025/11/04 1,199 1,199 1,168 1,183 1,559
2025/10/31 1,155 1,183 1,155 1,183 41
2025/10/30 1,175 1,175 1,162 1,169 83
2025/10/29 1,194 1,194 1,180 1,180 164
2025/10/28 1,230 1,230 1,195 1,195 1,227
2025/10/27 1,208 1,214 1,208 1,213 1,108
2025/10/24 1,228 1,228 1,201 1,207 28
2025/10/23 1,204 1,204 1,198 1,198 24
2025/10/22 1,203 1,206 1,202 1,204 6
2025/10/21 1,200 1,205 1,199 1,205 160
2025/10/20 1,198 1,198 1,190 1,190 8
2025/10/17 1,180 1,180 1,178 1,178 12
2025/10/16 1,193 1,193 1,180 1,180 128
2025/10/15 1,183 1,185 1,180 1,185 63
2025/10/14 1,163 1,186 1,163 1,176 283
2025/10/10 1,199 1,200 1,191 1,193 24
2025/10/09 1,225 1,225 1,178 1,178 40
2025/10/08 1,197 1,201 1,195 1,195 220
2025/10/07 1,219 1,219 1,198 1,199 79
2025/10/06 1,197 1,205 1,191 1,205 1,271
2025/10/03 1,172 1,178 1,172 1,178 1,035
2025/10/02 1,190 1,190 1,170 1,171 54
2025/10/01 1,189 1,190 1,175 1,176 167
2025/09/30 1,193 1,194 1,188 1,188 49
2025/09/29 1,201 1,203 1,186 1,194 11
2025/09/26 1,199 1,207 1,199 1,202 15
2025/09/25 1,203 1,203 1,194 1,199 150
2025/09/24 1,192 1,201 1,192 1,198 818
2025/09/22 1,233 1,233 1,207 1,207 616
2025/09/19 1,242 1,242 1,200 1,212 37
2025/09/18 1,249 1,249 1,210 1,212 29
2025/09/17 1,201 1,220 1,201 1,220 48
2025/09/16 1,219 1,219 1,200 1,204 71
2025/09/12 1,196 1,200 1,196 1,200 65
2025/09/11 1,186 1,195 1,186 1,195 855
2025/09/10 1,191 1,191 1,189 1,191 10
2025/09/09 1,196 1,196 1,186 1,190 183
2025/09/08 1,185 1,190 1,182 1,182 153
2025/09/05 1,184 1,184 1,175 1,177 3,800
2025/09/04 1,169 1,176 1,164 1,176 3,113
2025/09/03 1,183 1,183 1,164 1,168 83
2025/09/02 1,176 1,177 1,167 1,167 15
2025/09/01 1,174 1,174 1,169 1,169 39
2025/08/29 1,179 1,179 1,176 1,177 22
2025/08/28 1,181 1,182 1,179 1,182 45
2025/08/27 1,185 1,185 1,180 1,180 152
2025/08/26 1,191 1,191 1,186 1,186 354
2025/08/25 1,200 1,200 1,187 1,192 308
2025/08/22 1,193 1,193 1,189 1,192 105
2025/08/21 1,204 1,204 1,192 1,194 24
2025/08/20 1,207 1,207 1,199 1,205 114
2025/08/19 1,216 1,216 1,205 1,213 19
2025/08/18 1,200 1,209 1,200 1,209 106
2025/08/15 1,192 1,200 1,190 1,200 696
2025/08/14 1,219 1,219 1,186 1,191 136
2025/08/13 1,201 1,208 1,145 1,206 507
2025/08/12 1,144 1,201 1,144 1,201 2,400
2025/08/08 1,199 1,199 1,172 1,174 196
2025/08/07 1,172 1,178 1,171 1,171 196
2025/08/06 1,162 1,169 1,162 1,169 17
2025/08/05 1,166 1,167 1,160 1,162 55
2025/08/04 1,145 1,159 1,145 1,159 608

このページの先頭へ