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

日本甜菜製糖(2108)の株価時系列情報

日本甜菜製糖(2108)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
2025/06/13 2,317 2,335 2,310 2,321 22,000
2025/06/12 2,311 2,329 2,311 2,324 10,000
2025/06/11 2,299 2,317 2,299 2,311 19,500
2025/06/10 2,308 2,318 2,298 2,309 20,600
2025/06/09 2,306 2,310 2,294 2,308 20,000
2025/06/06 2,315 2,315 2,296 2,305 11,800
2025/06/05 2,300 2,317 2,286 2,295 23,200
2025/06/04 2,288 2,312 2,284 2,302 65,000
2025/06/03 2,296 2,310 2,277 2,288 29,300
2025/06/02 2,326 2,327 2,295 2,311 18,300
2025/05/30 2,292 2,330 2,292 2,330 16,500
2025/05/29 2,291 2,311 2,291 2,311 18,700
2025/05/28 2,291 2,315 2,290 2,291 18,700
2025/05/27 2,268 2,291 2,268 2,291 8,600
2025/05/26 2,280 2,291 2,273 2,276 9,300
2025/05/23 2,251 2,295 2,251 2,280 26,400
2025/05/22 2,262 2,290 2,258 2,259 30,500
2025/05/21 2,252 2,286 2,252 2,268 32,300
2025/05/20 2,257 2,278 2,237 2,237 24,500
2025/05/19 2,244 2,288 2,241 2,271 29,500
2025/05/16 2,264 2,296 2,256 2,269 47,900
2025/05/15 2,220 2,280 2,220 2,245 79,700
2025/05/14 2,305 2,305 2,222 2,254 54,600
2025/05/13 2,322 2,336 2,296 2,297 11,300
2025/05/12 2,335 2,335 2,302 2,318 13,300
2025/05/09 2,319 2,332 2,287 2,303 29,400
2025/05/08 2,336 2,336 2,290 2,304 15,700
2025/05/07 2,290 2,400 2,281 2,322 57,800
2025/05/02 2,298 2,310 2,262 2,301 28,500
2025/05/01 2,351 2,351 2,300 2,308 30,300
2025/04/30 2,309 2,363 2,299 2,353 39,100
2025/04/28 2,303 2,321 2,300 2,309 11,200
2025/04/25 2,323 2,339 2,301 2,301 13,400
2025/04/24 2,374 2,379 2,323 2,323 12,700
2025/04/23 2,385 2,385 2,366 2,379 14,000
2025/04/22 2,345 2,377 2,345 2,377 17,700
2025/04/21 2,317 2,342 2,317 2,340 8,000
2025/04/18 2,279 2,320 2,279 2,315 16,100
2025/04/17 2,242 2,265 2,240 2,265 6,500
2025/04/16 2,264 2,264 2,243 2,243 6,000
2025/04/15 2,251 2,260 2,245 2,245 6,000
2025/04/14 2,254 2,266 2,250 2,250 13,000
2025/04/11 2,198 2,255 2,153 2,254 12,100
2025/04/10 2,245 2,250 2,192 2,248 17,700
2025/04/09 2,105 2,150 2,083 2,124 30,700
2025/04/08 2,080 2,182 2,080 2,155 29,800
2025/04/07 2,021 2,108 2,021 2,030 42,700
2025/04/04 2,226 2,241 2,155 2,187 37,700
2025/04/03 2,266 2,275 2,238 2,268 28,700
2025/04/02 2,290 2,320 2,290 2,297 23,900
2025/04/01 2,293 2,300 2,274 2,286 25,700
2025/03/31 2,320 2,320 2,272 2,283 62,300
2025/03/28 2,335 2,383 2,300 2,352 48,100
2025/03/27 2,420 2,427 2,400 2,427 91,900
2025/03/26 2,427 2,433 2,408 2,429 45,400
2025/03/25 2,412 2,433 2,402 2,419 29,500
2025/03/24 2,466 2,466 2,420 2,423 36,400
2025/03/21 2,451 2,465 2,446 2,455 35,400
2025/03/19 2,443 2,456 2,443 2,455 19,000
2025/03/18 2,450 2,473 2,447 2,451 28,000
2025/03/17 2,425 2,440 2,420 2,440 26,200
2025/03/14 2,398 2,425 2,398 2,420 24,300
2025/03/13 2,382 2,410 2,382 2,397 18,500
2025/03/12 2,378 2,398 2,378 2,384 12,600
2025/03/11 2,390 2,406 2,350 2,383 27,300
2025/03/10 2,410 2,430 2,394 2,403 27,200
2025/03/07 2,388 2,408 2,375 2,393 18,700
2025/03/06 2,377 2,410 2,377 2,389 20,100
2025/03/05 2,384 2,394 2,374 2,377 17,000
2025/03/04 2,360 2,399 2,358 2,387 24,400
2025/03/03 2,374 2,377 2,347 2,360 26,600
2025/02/28 2,345 2,349 2,323 2,335 26,600
2025/02/27 2,323 2,368 2,317 2,368 32,400
2025/02/26 2,336 2,346 2,311 2,336 21,600
2025/02/25 2,369 2,369 2,330 2,334 24,400
2025/02/21 2,388 2,388 2,344 2,372 19,600
2025/02/20 2,420 2,428 2,372 2,372 25,900
2025/02/19 2,401 2,420 2,388 2,420 21,000
2025/02/18 2,370 2,383 2,369 2,380 11,700
2025/02/17 2,392 2,401 2,370 2,373 13,300
2025/02/14 2,414 2,418 2,391 2,391 14,400
2025/02/13 2,387 2,421 2,361 2,412 11,700
2025/02/12 2,398 2,430 2,342 2,382 25,200
2025/02/10 2,357 2,393 2,357 2,384 18,100
2025/02/07 2,335 2,345 2,323 2,341 8,200
2025/02/06 2,339 2,339 2,315 2,315 7,200
2025/02/05 2,335 2,335 2,294 2,302 8,600
2025/02/04 2,337 2,339 2,288 2,288 13,700
2025/02/03 2,368 2,368 2,320 2,320 22,300
2025/01/31 2,382 2,382 2,347 2,365 16,400
2025/01/30 2,357 2,382 2,355 2,382 13,000
2025/01/29 2,384 2,392 2,355 2,356 12,800
2025/01/28 2,370 2,391 2,364 2,381 17,500
2025/01/27 2,393 2,393 2,339 2,356 12,000
2025/01/24 2,349 2,370 2,348 2,354 13,800
2025/01/23 2,347 2,373 2,331 2,349 31,100
2025/01/22 2,366 2,369 2,338 2,342 8,400
2025/01/21 2,356 2,356 2,328 2,337 6,000
2025/01/20 2,318 2,367 2,318 2,338 9,800
2025/01/17 2,306 2,345 2,304 2,318 12,800
2025/01/16 2,318 2,374 2,300 2,306 14,200
2025/01/15 2,259 2,326 2,255 2,318 14,500
2025/01/14 2,303 2,303 2,244 2,257 19,200
2025/01/10 2,301 2,318 2,290 2,290 18,200
2025/01/09 2,343 2,343 2,301 2,301 23,800
2025/01/08 2,365 2,365 2,332 2,343 19,500
2025/01/07 2,397 2,397 2,361 2,365 14,100
2025/01/06 2,433 2,433 2,378 2,378 19,700

このページの先頭へ