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

塩水港精糖(2112)の株価時系列情報

塩水港精糖(2112)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
2026/09/18 464 467 462 463 22,800
2026/09/17 466 471 462 465 37,600
2026/09/16 463 466 460 462 33,800
2026/09/15 462 466 462 464 13,100
2026/09/14 462 467 461 464 15,400
2026/09/11 462 466 457 462 41,500
2026/09/10 468 469 463 464 18,900
2026/09/09 466 471 464 467 19,500
2026/09/08 471 474 464 465 36,300
2026/09/07 467 471 467 470 24,100
2026/09/04 468 471 466 468 32,600
2026/09/03 473 475 466 468 47,300
2026/09/02 478 478 470 473 34,600
2026/09/01 485 485 477 478 60,500
2026/08/31 480 484 475 481 32,400
2026/08/28 480 481 477 479 26,400
2026/08/27 477 479 474 477 29,100
2026/08/26 477 481 472 478 55,500
2026/08/25 478 480 472 475 53,000
2026/08/24 472 475 470 475 49,600
2026/08/21 463 470 462 469 27,400
2026/08/20 458 466 458 463 35,600
2026/08/19 466 470 458 458 49,800
2026/08/18 466 468 462 466 37,700
2026/08/17 470 470 464 466 33,300
2026/08/14 465 472 463 470 54,200
2026/08/13 466 466 463 463 25,300
2026/08/12 470 475 461 462 75,000
2026/08/10 449 467 449 463 317,200
2026/08/07 443 446 441 445 32,400
2026/08/06 442 444 440 443 58,000
2026/08/05 444 445 442 442 34,500
2026/08/04 449 449 443 444 26,800
2026/08/03 449 449 440 448 49,300
2026/07/31 452 453 446 448 24,400
2026/07/30 451 453 446 451 38,800
2026/07/29 449 453 448 451 34,300
2026/07/28 451 455 448 452 28,900
2026/07/27 450 456 448 451 44,100
2026/07/24 453 453 444 448 37,100
2026/07/23 448 450 448 449 5,000
2026/07/22 449 453 445 447 49,800
2026/07/21 447 453 444 450 41,300
2026/07/17 446 449 438 441 66,300
2026/07/16 450 452 447 449 22,600
2026/07/15 450 451 445 451 25,800
2026/07/14 450 451 446 449 23,300
2026/07/13 453 459 448 448 51,600
2026/07/10 446 452 446 451 26,500
2026/07/09 449 449 444 446 25,400
2026/07/08 450 450 443 448 30,200
2026/07/07 445 451 443 447 54,600
2026/07/06 434 443 432 440 43,600
2026/07/03 434 438 431 431 98,800
2026/07/02 436 440 431 432 111,800
2026/07/01 437 437 431 432 24,700
2026/06/30 435 437 432 432 29,200
2026/06/29 429 435 427 433 130,800
2026/06/26 421 428 420 426 57,700
2026/06/25 425 427 421 422 21,300
2026/06/24 422 426 422 424 32,300
2026/06/23 425 425 422 422 11,300
2026/06/22 424 429 421 424 56,500
2026/06/19 425 427 421 425 63,100
2026/06/18 425 426 420 422 44,600
2026/06/17 420 427 420 424 48,300
2026/06/16 438 438 418 420 80,200
2026/06/15 424 439 423 438 107,400
2026/06/12 423 423 416 420 21,600
2026/06/11 415 422 412 419 125,700
2026/06/10 419 419 414 417 35,400
2026/06/09 421 425 416 417 65,300
2026/06/08 416 420 415 418 53,900
2026/06/05 415 426 415 421 45,400
2026/06/04 418 421 414 415 52,900
2026/06/03 418 423 414 421 60,300
2026/06/02 425 425 416 417 94,700
2026/06/01 438 438 426 427 107,400
2026/05/29 436 451 435 439 81,500
2026/05/28 437 443 434 436 43,700
2026/05/27 440 441 436 438 57,300
2026/05/26 445 445 439 441 53,400
2026/05/25 447 451 440 444 101,100
2026/05/22 452 455 448 449 55,700
2026/05/21 446 457 443 452 94,500
2026/05/20 454 454 439 446 110,800
2026/05/19 437 456 437 455 150,900
2026/05/18 442 444 437 437 63,600
2026/05/15 436 448 436 445 120,600
2026/05/14 455 455 434 434 95,800
2026/05/13 446 457 443 454 196,500
2026/05/12 426 452 426 446 337,700
2026/05/11 464 473 423 427 808,300
2026/05/08 487 496 481 496 206,600
2026/05/07 497 498 483 486 126,400
2026/05/01 500 500 488 489 104,400
2026/04/30 505 505 499 500 83,500
2026/04/28 504 509 504 506 33,600
2026/04/27 512 513 504 504 86,400
2026/04/24 513 516 510 512 42,500
2026/04/23 525 525 511 514 57,000
2026/04/22 525 544 525 526 130,800
2026/04/21 526 537 523 531 155,400
2026/04/20 513 528 513 527 100,300
2026/04/17 511 514 509 512 37,100
2026/04/16 511 514 510 512 34,500
2026/04/15 512 516 510 510 25,900
2026/04/14 517 520 510 510 37,100
2026/04/13 523 524 515 515 37,600
2026/04/10 532 536 522 524 40,000
2026/04/09 537 538 529 532 52,400
2026/04/08 536 543 533 541 76,300
2026/04/07 523 531 522 526 51,500
2026/04/06 517 522 516 520 30,200
2026/04/03 517 521 514 517 47,900
2026/03/27 541 548 541 545 265,400
2026/03/26 552 552 536 542 169,200
2026/03/25 544 551 538 551 95,900
2026/03/24 537 538 528 534 113,800
2026/03/23 541 541 527 527 284,800
2026/03/19 555 558 547 550 105,300
2026/03/18 547 561 544 561 110,000
2026/03/17 550 553 543 546 93,000
2026/03/16 547 549 542 549 101,600
2026/03/13 550 553 548 552 59,000
2026/03/12 564 564 552 555 79,400
2026/03/11 567 574 562 564 80,300
2026/03/10 564 568 557 561 88,700
2026/03/09 557 560 547 558 168,500
2026/03/06 567 577 564 577 61,800
2026/03/05 561 580 561 573 87,200
2026/03/04 558 564 542 551 258,900
2026/03/03 591 591 576 577 135,800
2026/03/02 583 591 577 589 89,800
2026/02/27 588 589 585 589 36,700
2026/02/26 584 588 581 585 126,100
2026/02/25 580 585 575 584 122,500
2026/02/24 588 588 572 578 86,400
2026/02/20 582 583 575 583 48,700
2026/02/19 584 589 577 582 68,500
2026/02/18 575 589 574 582 103,700
2026/02/17 576 580 567 571 98,800
2026/02/16 560 578 560 576 130,400
2026/02/13 560 562 553 556 124,200
2026/02/12 568 568 558 563 106,700
2026/02/10 557 569 557 568 149,200
2026/02/09 574 575 552 556 297,700
2026/02/06 544 550 538 544 214,200
2026/02/05 547 548 542 544 93,200
2026/02/04 545 548 544 547 97,600
2026/02/03 546 548 542 546 99,700
2026/02/02 549 551 542 543 178,800
2026/01/30 560 563 530 540 887,800
2026/01/29 558 563 554 561 80,100
2026/01/28 575 575 560 560 116,100
2026/01/27 580 580 571 575 64,300
2026/01/26 583 586 579 580 93,200
2026/01/23 587 593 580 585 97,700
2026/01/22 590 590 580 584 112,100
2026/01/21 579 595 575 588 198,500
2026/01/20 568 582 566 582 150,600
2026/01/19 548 566 548 561 130,200
2026/01/16 542 546 537 545 52,100
2026/01/15 537 543 536 542 40,000
2026/01/14 542 543 536 538 37,900
2026/01/13 547 549 539 542 88,700
2026/01/09 531 541 528 541 98,800
2026/01/08 528 534 528 532 64,900
2026/01/07 529 535 528 528 87,300
2026/01/06 534 539 530 531 98,700
2026/01/05 529 532 525 531 88,700
2025/12/30 528 530 524 529 49,300
2025/12/29 531 535 527 529 53,200
2025/12/26 531 534 526 528 55,500
2025/12/25 529 532 526 532 60,800
2025/12/24 524 530 524 526 61,300
2025/12/23 522 524 519 524 49,800
2025/12/22 524 527 520 521 59,900
2025/12/19 515 522 515 520 43,100
2025/12/18 511 518 510 518 52,700
2025/12/17 515 516 509 514 81,700
2025/12/16 518 518 513 515 51,700
2025/12/15 510 519 510 518 56,400
2025/12/12 510 515 508 512 80,900
2025/12/11 512 524 508 510 207,400
2025/12/10 513 515 512 513 77,400
2025/12/09 514 518 512 513 79,600
2025/12/08 516 518 506 515 176,200
2025/12/05 520 524 515 515 75,400
2025/12/04 527 527 514 519 186,400
2025/12/03 526 530 519 527 121,600
2025/12/02 532 535 526 527 100,700
2025/12/01 576 577 509 529 944,700
2025/11/28 552 570 549 570 202,300
2025/11/27 545 550 542 550 94,600
2025/11/26 555 555 547 549 51,900
2025/11/25 555 557 541 553 152,600
2025/11/21 530 550 527 545 193,700
2025/11/20 530 545 530 535 292,400
2025/11/19 498 519 490 513 317,600

このページの先頭へ