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

燦キャピタルマネージメント(2134)の株価時系列情報

燦キャピタルマネージメント(2134)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 16 17 16 16 497,600
2023/12/28 17 17 16 16 340,700
2023/12/27 16 18 16 17 1,190,400
2023/12/26 18 18 16 16 2,130,700
2023/12/25 18 18 17 17 424,100
2023/12/22 18 19 17 18 750,000
2023/12/21 18 19 17 18 772,900
2023/12/20 18 19 17 18 1,773,800
2023/12/19 18 19 17 18 1,216,300
2023/12/18 18 19 18 18 469,100
2023/12/15 18 19 18 19 903,000
2023/12/14 17 19 17 18 1,216,900
2023/12/13 18 18 17 18 319,500
2023/12/12 19 19 17 18 608,400
2023/12/11 17 19 16 17 1,675,200
2023/12/08 18 18 16 16 2,956,300
2023/12/07 18 19 17 18 1,490,100
2023/12/06 19 20 17 18 5,262,800
2023/12/05 20 20 19 19 1,117,600
2023/12/04 20 21 19 19 2,615,000
2023/12/01 20 20 18 19 2,982,400
2023/11/30 19 23 18 21 3,861,800
2023/11/29 19 19 18 18 542,800
2023/11/28 19 19 18 18 563,800
2023/11/27 19 19 18 18 631,500
2023/11/24 19 19 18 19 256,000
2023/11/22 20 20 18 19 2,230,200
2023/11/21 20 20 19 20 1,180,300
2023/11/20 18 20 18 20 889,100
2023/11/17 19 19 18 19 683,700
2023/11/16 18 19 18 19 471,600
2023/11/15 21 21 18 19 3,400,000
2023/11/14 20 21 20 21 969,000
2023/11/13 21 21 20 21 500,300
2023/11/10 21 21 20 20 757,400
2023/11/09 20 21 20 20 691,900
2023/11/08 21 22 20 20 1,764,000
2023/11/07 20 22 20 21 2,852,500
2023/11/06 21 21 20 21 624,200
2023/11/02 21 21 20 20 504,500
2023/11/01 21 22 20 20 1,345,400
2023/10/31 21 21 20 21 403,800
2023/10/30 21 21 20 20 440,100
2023/10/27 21 21 20 21 637,000
2023/10/26 21 21 20 21 1,632,000
2023/10/25 21 22 20 21 2,774,100
2023/10/24 22 23 20 21 4,781,000
2023/10/23 23 24 22 22 1,667,300
2023/10/20 23 24 22 23 3,046,400
2023/10/19 24 24 23 23 976,600
2023/10/18 24 24 23 23 1,258,700
2023/10/17 24 25 23 24 3,785,800
2023/10/16 23 26 23 25 3,810,400
2023/10/13 23 24 22 23 1,143,600
2023/10/12 23 24 22 23 1,264,100
2023/10/11 22 25 22 24 2,778,500
2023/10/10 22 23 22 22 763,500
2023/10/06 23 23 21 22 2,475,200
2023/10/05 22 23 22 22 1,440,300
2023/10/04 24 24 22 22 1,850,800
2023/10/03 24 25 23 23 1,983,500
2023/10/02 24 24 23 24 1,133,800
2023/09/29 23 24 22 24 1,342,900
2023/09/28 23 23 21 22 1,623,000
2023/09/27 21 24 21 22 2,420,600
2023/09/26 21 22 21 21 242,200
2023/09/25 21 22 21 22 2,294,000
2023/09/22 21 22 21 21 1,884,700
2023/09/21 22 23 21 21 1,726,000
2023/09/20 22 24 22 22 3,803,500
2023/09/19 23 24 21 22 4,084,000
2023/09/15 24 25 23 24 3,497,100
2023/09/14 26 28 24 25 5,288,700
2023/09/13 26 27 25 26 3,435,200
2023/09/12 28 29 25 26 6,925,400
2023/09/11 24 31 23 28 13,812,300
2023/09/08 22 24 22 23 2,388,600
2023/09/07 24 24 21 22 5,278,400
2023/09/06 20 25 20 23 9,671,800
2023/09/05 20 20 19 20 741,900
2023/09/04 20 20 19 20 804,800
2023/09/01 19 20 19 20 663,100
2023/08/31 19 20 19 20 578,800
2023/08/30 19 20 19 19 793,000
2023/08/29 20 20 19 19 735,700
2023/08/28 19 21 19 19 1,340,700
2023/08/25 18 20 18 19 2,877,000
2023/08/24 19 19 18 19 1,318,200
2023/08/23 18 19 18 19 1,932,600
2023/08/22 20 21 18 18 2,369,500
2023/08/21 21 21 20 20 1,482,400
2023/08/18 20 21 20 20 583,700
2023/08/17 21 21 20 21 773,100
2023/08/16 21 22 20 22 1,316,700
2023/08/15 22 22 21 21 713,000
2023/08/14 21 22 20 22 1,113,000
2023/08/10 21 22 20 21 1,444,700
2023/08/09 20 22 20 21 2,043,500
2023/08/08 21 22 20 21 2,422,600
2023/08/07 21 22 21 21 1,090,800
2023/08/04 21 22 21 21 834,600
2023/08/03 21 22 20 22 1,962,000
2023/08/02 22 22 21 22 1,190,600
2023/08/01 21 22 21 22 729,900
2023/07/31 21 22 20 22 2,407,800
2023/07/28 21 22 21 21 535,900
2023/07/27 21 22 20 22 2,634,800
2023/07/26 22 23 21 21 2,284,400
2023/07/25 22 23 21 22 2,871,500
2023/07/24 23 24 22 23 2,863,900
2023/07/21 24 26 23 24 4,241,400
2023/07/20 26 26 23 24 4,226,800
2023/07/19 22 27 21 25 12,897,600
2023/07/18 22 22 20 22 4,499,900
2023/07/14 23 23 22 22 1,015,200
2023/07/13 23 24 22 22 3,444,800
2023/07/12 25 26 23 24 2,960,200
2023/07/11 26 26 25 25 1,411,900
2023/07/10 27 27 24 26 4,736,300
2023/07/07 28 28 24 26 12,519,500
2023/07/06 29 30 28 29 3,940,000
2023/07/05 31 32 29 31 4,968,400
2023/07/04 31 32 28 30 7,417,500
2023/07/03 31 32 31 32 2,917,100
2023/06/30 31 34 30 31 11,488,500
2023/06/29 30 32 29 32 4,023,700
2023/06/28 30 33 28 31 10,503,300
2023/06/27 33 33 31 31 3,837,500
2023/06/26 34 36 31 34 14,350,900
2023/06/23 30 34 30 34 8,312,400
2023/06/22 34 34 29 31 10,073,400
2023/06/21 35 36 32 34 10,155,200
2023/06/20 36 37 34 36 9,157,400
2023/06/19 35 41 34 38 23,350,300
2023/06/16 33 35 29 32 14,255,500
2023/06/15 32 38 29 36 20,297,300
2023/06/14 26 32 24 31 15,756,000
2023/06/13 25 26 24 25 4,067,100
2023/06/12 23 26 23 25 7,443,100
2023/06/09 22 23 21 22 2,626,200
2023/06/08 22 25 21 22 6,479,500
2023/06/07 21 23 20 22 2,914,600
2023/06/06 25 25 21 21 6,571,800
2023/06/05 17 26 16 24 18,905,700
2023/06/02 18 19 16 17 3,622,100
2023/06/01 21 21 16 19 9,495,400
2023/05/31 22 23 20 20 6,261,800
2023/05/30 25 27 21 22 10,692,100
2023/05/29 26 28 19 25 26,274,000
2023/05/26 12 24 12 23 40,288,700
2023/05/25 10 10 9 9 614,700
2023/05/24 10 10 9 10 391,200
2023/05/23 10 10 9 9 87,900
2023/05/22 10 10 9 10 323,500
2023/05/19 9 10 9 10 185,800
2023/05/18 9 10 9 10 329,000
2023/05/17 10 10 9 9 167,000
2023/05/16 10 10 9 10 270,500
2023/05/15 10 10 9 9 378,200
2023/05/12 11 11 9 10 892,800
2023/05/11 10 11 10 10 277,800
2023/05/10 10 11 10 10 1,213,800
2023/05/09 10 12 9 11 2,763,600
2023/05/08 9 10 8 9 4,366,600
2023/05/02 9 9 8 9 691,500
2023/05/01 9 10 8 9 2,013,400
2023/04/28 11 11 10 10 1,335,700
2023/04/27 11 12 10 11 1,201,700
2023/04/26 12 12 11 11 1,409,800
2023/04/25 12 13 12 12 396,900
2023/04/24 12 13 12 12 194,800
2023/04/21 13 13 12 12 166,900
2023/04/20 13 13 12 12 262,500
2023/04/19 13 13 12 12 328,900
2023/04/18 12 13 12 12 155,600
2023/04/17 12 13 12 13 128,400
2023/04/14 12 13 12 12 210,000
2023/04/13 12 13 12 12 73,200
2023/04/12 12 13 12 12 97,500
2023/04/11 12 13 12 12 184,800
2023/04/10 12 13 12 12 410,200
2023/04/07 12 13 12 12 347,400
2023/04/06 12 13 12 12 433,500
2023/04/05 13 13 12 12 271,200
2023/04/04 13 13 12 13 258,400
2023/04/03 13 13 12 13 428,800
2023/03/31 14 14 12 13 1,491,800
2023/03/30 14 15 14 14 169,300
2023/03/29 14 15 13 15 507,300
2023/03/28 13 15 13 14 1,465,700
2023/03/27 14 14 13 13 55,900
2023/03/24 14 14 13 13 86,200
2023/03/23 13 14 13 13 154,200
2023/03/22 14 14 13 13 80,900
2023/03/20 13 14 13 13 422,800
2023/03/17 13 14 13 13 40,100
2023/03/16 13 14 13 13 212,800
2023/03/15 14 14 13 13 109,600
2023/03/14 14 14 13 14 81,400
2023/03/13 14 14 13 13 638,200
2023/03/10 14 15 14 14 46,500
2023/03/09 15 15 14 14 39,100
2023/03/08 14 15 14 14 83,700
2023/03/07 15 15 14 14 90,000
2023/03/06 14 15 13 15 718,600
2023/03/03 14 14 13 14 232,000
2023/03/02 14 14 13 14 404,300
2023/03/01 15 15 13 13 1,887,500
2023/02/28 15 15 14 14 125,700
2023/02/27 15 15 14 15 159,100
2023/02/24 15 15 14 15 748,500
2023/02/22 15 16 15 15 566,300
2023/02/21 13 16 13 15 5,060,100
2023/02/20 13 14 13 13 300,000
2023/02/17 13 14 13 13 116,800
2023/02/16 14 14 13 13 178,600
2023/02/15 14 15 13 13 1,203,700
2023/02/14 14 15 14 14 388,400
2023/02/13 15 15 14 14 45,300
2023/02/10 14 15 14 14 115,600
2023/02/09 14 15 14 14 71,600
2023/02/08 15 15 14 14 99,600
2023/02/07 15 16 14 14 702,900
2023/02/06 15 16 15 15 549,300
2023/02/03 15 15 14 15 236,900
2023/02/02 16 16 15 15 1,042,100
2023/02/01 14 17 14 15 3,223,500
2023/01/31 14 15 14 15 71,100
2023/01/30 14 15 14 14 101,800
2023/01/27 14 15 14 14 59,100
2023/01/26 14 15 14 14 82,700
2023/01/25 15 15 14 14 24,000
2023/01/24 14 15 14 14 136,700
2023/01/23 14 15 14 14 142,200
2023/01/20 14 15 14 14 84,600
2023/01/19 14 15 14 14 324,400
2023/01/18 15 15 14 14 67,200
2023/01/17 14 15 14 14 162,600
2023/01/16 15 15 14 14 172,800
2023/01/13 15 15 14 15 54,100
2023/01/12 14 15 14 15 61,000
2023/01/11 15 15 14 15 28,700
2023/01/10 15 15 14 15 159,300
2023/01/06 14 15 14 14 298,700
2023/01/05 14 15 14 14 41,400
2023/01/04 14 15 14 14 153,100

このページの先頭へ