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

幼児活動研究会(2152)の株価時系列情報

幼児活動研究会(2152)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
2026/06/11 1,382 1,420 1,382 1,420 900
2026/06/10 1,392 1,392 1,387 1,387 200
2026/06/09 1,397 1,400 1,384 1,392 3,500
2026/06/05 1,466 1,466 1,441 1,441 200
2026/06/04 1,496 1,496 1,496 1,496 100
2026/06/03 1,481 1,481 1,477 1,477 200
2026/06/02 1,498 1,498 1,498 1,498 300
2026/06/01 1,479 1,479 1,479 1,479 100
2026/05/29 1,460 1,479 1,460 1,479 300
2026/05/28 1,500 1,500 1,458 1,488 1,000
2026/05/27 1,475 1,502 1,458 1,502 300
2026/05/26 1,469 1,515 1,443 1,515 1,500
2026/05/25 1,509 1,509 1,439 1,469 3,000
2026/05/22 1,435 1,450 1,435 1,449 600
2026/05/21 1,430 1,430 1,421 1,421 300
2026/05/20 1,399 1,418 1,388 1,418 300
2026/05/19 1,390 1,400 1,380 1,400 2,600
2026/05/18 1,385 1,385 1,385 1,385 100
2026/05/15 1,400 1,412 1,371 1,385 1,700
2026/05/14 1,499 1,499 1,413 1,422 2,800
2026/05/13 1,539 1,540 1,495 1,495 1,900
2026/05/11 1,510 1,550 1,510 1,540 3,500
2026/05/08 1,509 1,550 1,509 1,550 1,000
2026/05/07 1,516 1,517 1,510 1,510 1,000
2026/05/01 1,516 1,541 1,516 1,516 900
2026/04/30 1,550 1,550 1,516 1,516 600
2026/04/28 1,593 1,593 1,536 1,586 1,100
2026/04/27 1,594 1,594 1,534 1,590 3,500
2026/04/24 1,531 1,568 1,521 1,568 300
2026/04/23 1,546 1,546 1,513 1,515 600
2026/04/22 1,515 1,587 1,511 1,547 3,000
2026/04/21 1,481 1,498 1,481 1,495 900
2026/04/20 1,471 1,487 1,470 1,481 700
2026/04/17 1,476 1,481 1,476 1,481 200
2026/04/16 1,500 1,500 1,482 1,482 200
2026/04/15 1,530 1,530 1,500 1,500 500
2026/04/09 1,504 1,504 1,504 1,504 100
2026/04/06 1,535 1,535 1,535 1,535 100
2026/04/03 1,535 1,535 1,535 1,535 100
2026/04/01 1,526 1,541 1,486 1,534 2,500
2026/03/30 1,546 1,546 1,526 1,526 500
2026/03/27 1,470 1,470 1,470 1,470 1,300
2026/03/26 1,470 1,507 1,470 1,481 1,800
2026/03/25 1,507 1,507 1,467 1,506 3,200
2026/03/24 1,507 1,508 1,453 1,476 1,300
2026/03/23 1,531 1,545 1,447 1,447 2,100
2026/03/19 1,550 1,550 1,520 1,545 800
2026/03/18 1,522 1,554 1,505 1,554 1,000
2026/03/17 1,504 1,504 1,504 1,504 300
2026/03/16 1,522 1,522 1,485 1,485 700
2026/03/13 1,461 1,461 1,461 1,461 1,000
2026/03/11 1,460 1,460 1,460 1,460 200
2026/03/10 1,481 1,481 1,481 1,481 100
2026/03/09 1,450 1,481 1,421 1,481 500
2026/03/06 1,448 1,459 1,448 1,450 400
2026/03/05 1,458 1,475 1,432 1,448 2,900
2026/03/04 1,487 1,487 1,457 1,457 500
2026/03/03 1,515 1,517 1,495 1,495 5,200
2026/03/02 1,554 1,555 1,554 1,555 700
2026/02/27 1,498 1,554 1,498 1,554 1,900
2026/02/26 1,502 1,545 1,502 1,534 800
2026/02/25 1,557 1,557 1,517 1,518 3,400
2026/02/24 1,499 1,499 1,439 1,487 2,000
2026/02/20 1,498 1,498 1,497 1,497 500
2026/02/19 1,486 1,490 1,486 1,490 600
2026/02/18 1,482 1,482 1,482 1,482 200
2026/02/17 1,463 1,463 1,463 1,463 200
2026/02/16 1,478 1,478 1,442 1,463 1,900
2026/02/13 1,502 1,503 1,489 1,489 700
2026/02/12 1,510 1,510 1,510 1,510 100
2026/02/10 1,517 1,518 1,500 1,518 500
2026/02/09 1,510 1,525 1,510 1,525 900
2026/02/06 1,477 1,493 1,477 1,493 600
2026/02/05 1,493 1,493 1,487 1,487 800
2026/02/04 1,480 1,500 1,480 1,491 2,100
2026/02/03 1,448 1,479 1,448 1,479 2,800
2026/02/02 1,509 1,509 1,467 1,497 3,200
2026/01/30 1,532 1,532 1,515 1,515 1,100
2026/01/28 1,526 1,540 1,517 1,540 1,300
2026/01/27 1,540 1,545 1,518 1,518 1,600
2026/01/26 1,498 1,540 1,488 1,540 4,000
2026/01/23 1,470 1,499 1,470 1,489 2,500
2026/01/22 1,469 1,470 1,459 1,470 3,200
2026/01/21 1,456 1,458 1,440 1,458 1,100
2026/01/20 1,437 1,457 1,437 1,457 600
2026/01/19 1,436 1,436 1,430 1,432 800
2026/01/16 1,454 1,455 1,431 1,432 900
2026/01/15 1,418 1,454 1,418 1,454 1,000
2026/01/14 1,447 1,447 1,407 1,413 1,900
2026/01/13 1,430 1,443 1,430 1,443 4,300
2026/01/09 1,404 1,421 1,404 1,421 1,200
2026/01/08 1,424 1,424 1,400 1,400 1,800
2026/01/07 1,416 1,420 1,416 1,420 600
2026/01/06 1,412 1,412 1,408 1,409 1,000
2026/01/05 1,412 1,412 1,408 1,408 800

このページの先頭へ