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

名糖産業(2207)の株価時系列情報

名糖産業(2207)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
2025/07/31 2,124 2,128 2,113 2,120 12,800
2025/07/30 2,112 2,130 2,112 2,123 12,200
2025/07/29 2,112 2,121 2,110 2,112 9,700
2025/07/28 2,127 2,130 2,105 2,114 19,600
2025/07/25 2,122 2,135 2,113 2,125 22,600
2025/07/24 2,100 2,125 2,097 2,122 18,900
2025/07/23 2,102 2,108 2,092 2,102 26,200
2025/07/22 2,093 2,109 2,093 2,102 16,300
2025/07/18 2,078 2,104 2,078 2,090 24,800
2025/07/17 2,062 2,078 2,060 2,072 11,900
2025/07/16 2,064 2,096 2,059 2,078 21,800
2025/07/15 2,063 2,063 2,043 2,052 13,300
2025/07/14 2,067 2,068 2,056 2,063 12,200
2025/07/11 2,033 2,063 2,033 2,055 20,000
2025/07/10 2,034 2,035 2,028 2,033 20,000
2025/07/09 2,030 2,046 2,030 2,034 10,100
2025/07/08 2,027 2,034 2,015 2,029 22,600
2025/07/07 2,059 2,059 2,025 2,027 23,300
2025/07/04 2,040 2,054 2,040 2,048 13,800
2025/07/03 2,035 2,044 2,018 2,038 20,800
2025/07/02 2,035 2,047 2,028 2,033 23,400
2025/07/01 2,036 2,036 2,026 2,026 10,000
2025/06/30 2,022 2,038 2,021 2,028 17,300
2025/06/27 2,020 2,025 2,018 2,024 12,700
2025/06/26 2,009 2,018 2,005 2,018 12,000
2025/06/25 2,009 2,011 2,003 2,005 12,800
2025/06/24 2,018 2,018 2,009 2,009 8,700
2025/06/23 2,004 2,010 2,002 2,010 8,500
2025/06/20 2,003 2,008 2,002 2,002 14,300
2025/06/19 2,005 2,012 2,001 2,009 13,800
2025/06/18 2,002 2,013 2,002 2,007 11,000
2025/06/17 2,005 2,013 2,003 2,004 18,200
2025/06/16 2,009 2,019 2,009 2,016 10,200
2025/06/13 2,010 2,012 2,005 2,008 16,100
2025/06/12 2,019 2,025 2,010 2,010 17,800
2025/06/11 2,011 2,023 2,011 2,019 8,900
2025/06/10 2,026 2,031 2,015 2,016 15,500
2025/06/09 2,019 2,026 2,017 2,021 11,800
2025/06/06 2,013 2,025 2,013 2,021 15,100
2025/06/05 2,002 2,015 2,002 2,006 10,600
2025/06/04 2,000 2,009 2,000 2,005 9,600
2025/06/03 2,001 2,007 1,998 1,999 25,600
2025/06/02 2,011 2,013 2,002 2,002 12,900
2025/05/30 2,002 2,020 2,002 2,011 15,100
2025/05/29 2,010 2,011 2,001 2,006 21,200
2025/05/28 2,008 2,016 2,005 2,005 14,500
2025/05/27 2,015 2,018 2,008 2,008 12,000
2025/05/26 2,018 2,026 2,010 2,014 14,500
2025/05/23 2,004 2,020 2,004 2,018 14,500
2025/05/22 2,007 2,014 2,003 2,003 8,900
2025/05/21 2,018 2,018 2,006 2,014 10,300
2025/05/20 2,030 2,031 2,005 2,005 14,800
2025/05/19 2,015 2,030 2,014 2,030 14,600
2025/05/16 2,002 2,023 1,995 2,015 18,900
2025/05/15 2,030 2,030 2,000 2,004 19,900
2025/05/14 2,035 2,045 1,990 2,017 55,800
2025/05/13 2,092 2,097 2,069 2,073 21,700
2025/05/12 2,100 2,107 2,082 2,092 19,800
2025/05/09 2,080 2,103 2,070 2,090 33,700
2025/05/08 2,078 2,078 2,054 2,075 15,000
2025/05/07 2,055 2,098 2,030 2,079 59,000
2025/05/02 2,064 2,080 2,054 2,055 28,400
2025/05/01 2,096 2,096 2,067 2,073 16,500
2025/04/30 2,134 2,136 2,092 2,107 24,100
2025/04/28 2,109 2,139 2,085 2,139 31,800
2025/04/25 2,151 2,155 2,101 2,109 32,400
2025/04/24 2,165 2,183 2,146 2,154 34,400
2025/04/23 2,116 2,159 2,108 2,159 38,500
2025/04/22 2,073 2,114 2,073 2,110 41,400
2025/04/21 2,036 2,070 2,036 2,070 41,900
2025/04/18 2,019 2,037 2,019 2,036 27,900
2025/04/17 2,007 2,020 2,007 2,013 12,400
2025/04/16 2,010 2,017 2,008 2,012 9,600
2025/04/15 2,024 2,025 2,010 2,010 8,900
2025/04/14 2,015 2,026 2,007 2,023 16,400
2025/04/11 1,986 2,024 1,975 2,021 24,000
2025/04/10 2,005 2,014 1,985 2,007 32,200
2025/04/09 1,950 1,978 1,920 1,957 29,400
2025/04/08 1,895 1,971 1,895 1,968 37,000
2025/04/07 1,850 1,900 1,816 1,855 64,700
2025/04/04 1,928 1,928 1,893 1,922 51,600
2025/04/03 1,952 1,973 1,940 1,951 43,100
2025/04/02 1,999 2,000 1,983 1,986 29,700
2025/04/01 2,000 2,009 1,990 1,991 38,800
2025/03/31 2,001 2,007 1,991 1,995 43,600
2025/03/28 2,000 2,027 1,994 2,018 107,300
2025/03/27 2,038 2,041 2,020 2,029 191,300
2025/03/26 2,028 2,045 2,028 2,042 44,800
2025/03/25 2,038 2,038 2,027 2,027 45,700
2025/03/24 2,065 2,065 2,034 2,037 75,100
2025/03/21 2,050 2,060 2,050 2,052 57,100
2025/03/19 2,056 2,068 2,056 2,058 40,800
2025/03/18 2,053 2,064 2,051 2,059 52,200
2025/03/17 2,038 2,047 2,031 2,040 68,700
2025/03/14 2,010 2,030 2,006 2,028 57,200
2025/03/13 2,030 2,030 2,019 2,020 40,600
2025/03/12 2,030 2,031 2,016 2,029 42,100
2025/03/11 2,004 2,025 1,998 2,020 73,700
2025/03/10 2,036 2,039 2,023 2,023 58,500
2025/03/07 2,030 2,044 2,020 2,037 36,600
2025/03/06 2,033 2,050 2,033 2,047 39,100
2025/03/05 2,025 2,040 2,016 2,028 34,600
2025/03/04 1,997 2,017 1,995 2,010 37,800
2025/03/03 2,021 2,024 1,996 1,997 59,800
2025/02/28 2,018 2,032 2,000 2,009 39,800
2025/02/27 2,008 2,021 2,003 2,021 35,700
2025/02/26 2,009 2,009 1,991 2,001 26,200
2025/02/25 1,984 2,009 1,984 2,009 22,400
2025/02/21 1,990 1,993 1,980 1,983 23,600
2025/02/20 2,000 2,003 1,990 1,990 22,200
2025/02/19 2,008 2,008 1,998 2,000 16,600
2025/02/18 2,002 2,006 1,996 2,006 15,100
2025/02/17 2,018 2,019 1,998 2,002 23,000
2025/02/14 2,010 2,019 2,004 2,012 14,500
2025/02/13 2,000 2,012 2,000 2,010 21,500
2025/02/12 2,025 2,042 1,998 2,000 69,500
2025/02/10 1,972 2,145 1,972 2,052 130,500
2025/02/07 1,972 1,980 1,961 1,962 14,600
2025/02/06 1,972 1,978 1,966 1,972 7,500
2025/02/05 1,963 1,975 1,958 1,966 11,700
2025/02/04 1,974 1,975 1,956 1,956 10,700
2025/02/03 1,969 1,971 1,952 1,964 21,800
2025/01/31 1,971 1,971 1,952 1,966 14,400
2025/01/30 1,961 1,966 1,950 1,965 17,600
2025/01/29 1,957 1,966 1,940 1,955 11,000
2025/01/28 1,926 1,950 1,926 1,940 12,900
2025/01/27 1,918 1,925 1,912 1,917 10,000
2025/01/24 1,913 1,920 1,912 1,912 8,700
2025/01/23 1,922 1,922 1,908 1,912 10,700
2025/01/22 1,912 1,925 1,912 1,923 7,900
2025/01/21 1,920 1,920 1,909 1,916 8,800
2025/01/20 1,924 1,926 1,911 1,915 9,100
2025/01/17 1,901 1,906 1,895 1,900 16,400
2025/01/16 1,914 1,923 1,901 1,903 13,700
2025/01/15 1,917 1,922 1,912 1,918 9,900
2025/01/14 1,938 1,942 1,911 1,917 24,700
2025/01/10 1,935 1,943 1,934 1,938 6,400
2025/01/09 1,944 1,950 1,932 1,932 17,200
2025/01/08 1,964 1,965 1,944 1,944 19,300
2025/01/07 1,970 1,971 1,960 1,970 14,400
2025/01/06 1,976 1,985 1,969 1,970 19,600
2024/12/30 1,983 1,994 1,975 1,975 12,700
2024/12/27 1,957 1,981 1,955 1,977 28,000
2024/12/26 1,938 1,955 1,938 1,955 17,100
2024/12/25 1,947 1,950 1,931 1,938 14,100
2024/12/24 1,954 1,954 1,947 1,947 6,800
2024/12/23 1,950 1,958 1,943 1,945 12,900
2024/12/20 1,942 1,950 1,938 1,938 10,900
2024/12/19 1,935 1,955 1,930 1,943 12,900
2024/12/18 1,966 1,966 1,942 1,942 13,900
2024/12/17 1,977 1,977 1,957 1,966 10,100
2024/12/16 1,977 1,981 1,970 1,970 17,100
2024/12/13 1,965 1,979 1,963 1,975 17,100
2024/12/12 1,972 1,987 1,971 1,972 15,300
2024/12/11 1,970 1,973 1,961 1,969 13,300
2024/12/10 1,978 1,978 1,961 1,961 17,100
2024/12/09 1,978 1,990 1,971 1,983 28,700
2024/12/06 1,953 1,976 1,951 1,976 34,600
2024/12/05 1,939 1,956 1,934 1,953 17,600
2024/12/04 1,946 1,946 1,932 1,932 15,400
2024/12/03 1,931 1,947 1,931 1,938 23,300
2024/12/02 1,925 1,939 1,921 1,935 13,700
2024/11/29 1,940 1,940 1,924 1,927 9,500
2024/11/28 1,928 1,942 1,924 1,936 15,600
2024/11/27 1,951 1,951 1,918 1,928 10,700
2024/11/26 1,942 1,959 1,938 1,949 20,700
2024/11/25 1,939 1,944 1,933 1,942 20,900
2024/11/22 1,922 1,939 1,911 1,939 18,600
2024/11/21 1,923 1,928 1,916 1,922 10,000
2024/11/20 1,924 1,930 1,916 1,928 15,600
2024/11/19 1,919 1,925 1,911 1,925 14,900
2024/11/18 1,890 1,919 1,890 1,919 19,200
2024/11/15 1,905 1,918 1,895 1,899 17,600
2024/11/14 1,922 1,941 1,916 1,916 32,700
2024/11/13 1,916 1,923 1,899 1,922 22,000
2024/11/12 1,913 1,924 1,896 1,918 33,200
2024/11/11 1,885 1,923 1,881 1,917 99,300
2024/11/08 1,848 1,860 1,840 1,848 20,900
2024/11/07 1,831 1,845 1,821 1,843 19,400
2024/11/06 1,825 1,839 1,816 1,822 27,800
2024/11/05 1,840 1,840 1,818 1,825 17,800
2024/11/01 1,847 1,851 1,832 1,832 14,800
2024/10/31 1,850 1,862 1,845 1,856 15,500
2024/10/30 1,840 1,864 1,840 1,846 81,300
2024/10/29 1,830 1,859 1,829 1,846 15,600
2024/10/28 1,832 1,836 1,818 1,829 11,700
2024/10/25 1,833 1,833 1,805 1,810 18,800
2024/10/24 1,825 1,836 1,818 1,833 15,400
2024/10/23 1,840 1,843 1,826 1,827 12,700
2024/10/22 1,852 1,853 1,833 1,842 17,600
2024/10/21 1,873 1,873 1,851 1,851 17,300
2024/10/18 1,879 1,879 1,868 1,873 11,300
2024/10/17 1,889 1,889 1,870 1,874 16,200
2024/10/16 1,873 1,889 1,861 1,878 41,900
2024/10/15 1,859 1,876 1,850 1,874 40,100
2024/10/11 1,857 1,864 1,846 1,846 22,700
2024/10/10 1,864 1,865 1,848 1,848 22,200
2024/10/09 1,854 1,864 1,844 1,857 36,000
2024/10/08 1,849 1,856 1,843 1,844 23,400
2024/10/07 1,849 1,853 1,841 1,849 21,300

このページの先頭へ