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

林兼産業(2286)の株価時系列情報

林兼産業(2286)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
2026/06/08 826 839 821 839 26,100
2026/06/05 829 850 829 838 11,200
2026/06/04 830 838 818 835 17,300
2026/06/03 835 841 825 833 27,400
2026/06/02 860 860 829 829 34,100
2026/06/01 875 876 851 867 32,400
2026/05/29 883 888 873 874 15,900
2026/05/28 866 890 865 877 47,300
2026/05/27 857 870 855 864 30,500
2026/05/26 856 867 845 860 31,200
2026/05/25 850 857 844 850 16,000
2026/05/22 858 858 834 842 18,700
2026/05/21 854 859 844 853 18,700
2026/05/20 858 860 828 839 43,100
2026/05/19 838 864 838 848 35,000
2026/05/18 859 859 812 832 113,700
2026/05/15 885 904 884 904 28,600
2026/05/14 894 897 877 892 26,600
2026/05/13 887 901 883 883 22,000
2026/05/12 924 924 881 881 25,300
2026/05/11 921 945 921 924 28,200
2026/05/08 908 923 900 921 41,600
2026/05/07 872 919 870 911 54,900
2026/05/01 871 871 859 863 16,600
2026/04/30 876 877 869 870 24,200
2026/04/28 877 889 875 879 28,300
2026/04/27 898 900 868 877 57,900
2026/04/24 922 922 900 905 36,700
2026/04/23 909 927 903 918 31,600
2026/04/22 900 909 891 909 55,800
2026/04/21 911 914 897 905 28,800
2026/04/20 918 921 907 911 24,000
2026/04/17 905 912 898 911 29,200
2026/04/16 918 919 903 909 45,800
2026/04/15 901 917 901 913 39,800
2026/04/14 933 936 907 909 59,200
2026/04/13 941 943 923 930 32,700
2026/04/10 959 967 941 946 35,500
2026/04/09 947 959 940 953 38,400
2026/04/08 941 944 928 943 41,600
2026/04/07 936 945 921 926 25,100
2026/04/06 914 936 914 924 35,000
2026/04/03 908 915 896 908 29,300
2026/03/27 975 1,001 971 982 125,700
2026/03/26 1,007 1,017 981 987 66,600
2026/03/25 979 996 972 996 47,700
2026/03/24 985 991 954 975 51,600
2026/03/23 967 988 947 964 101,700
2026/03/19 1,004 1,020 995 997 74,500
2026/03/18 1,004 1,023 988 1,022 161,400
2026/03/17 990 990 952 974 135,100
2026/03/16 955 985 940 969 411,100
2026/03/13 885 892 875 887 22,000
2026/03/12 918 919 885 895 33,800
2026/03/11 897 920 882 914 36,800
2026/03/10 871 905 871 888 22,400
2026/03/09 862 864 827 864 59,500
2026/03/06 895 895 874 889 13,000
2026/03/05 891 910 887 900 18,600
2026/03/04 899 899 851 866 58,700
2026/03/03 921 926 906 916 40,900
2026/03/02 920 935 902 933 88,200
2026/02/27 863 879 863 875 17,400
2026/02/26 869 869 850 864 20,400
2026/02/25 876 882 867 869 17,500
2026/02/24 854 882 841 879 37,500
2026/02/20 869 869 837 859 21,500
2026/02/19 813 869 813 869 65,200
2026/02/18 811 815 800 813 27,600
2026/02/17 820 820 787 819 45,400
2026/02/16 800 833 786 821 145,700
2026/02/13 780 780 762 775 53,100
2026/02/12 760 777 760 772 25,200
2026/02/10 757 765 753 756 24,900
2026/02/09 766 774 750 754 27,300
2026/02/06 755 757 744 752 19,000
2026/02/05 760 761 753 753 10,700
2026/02/04 755 763 755 763 17,300
2026/02/03 755 762 755 757 11,800
2026/02/02 765 768 754 754 24,600
2026/01/30 746 762 746 762 32,500
2026/01/29 755 756 748 753 28,500
2026/01/28 758 760 751 753 15,600
2026/01/27 768 768 751 760 35,800
2026/01/26 773 773 766 768 17,400
2026/01/23 770 780 768 773 24,300
2026/01/22 766 769 756 767 21,000
2026/01/21 767 767 744 760 27,700
2026/01/20 754 763 740 763 26,100
2026/01/19 739 749 736 747 22,600
2026/01/16 737 739 732 739 9,500
2026/01/15 734 737 732 737 10,300
2026/01/14 732 734 728 732 23,800
2026/01/13 730 738 730 732 14,800
2026/01/09 739 739 729 730 19,100
2026/01/08 742 744 739 739 9,700
2026/01/07 731 742 730 742 18,000
2026/01/06 726 740 726 731 24,900
2026/01/05 735 736 705 726 72,600
2025/12/30 740 747 726 735 132,700
2025/12/29 766 766 739 752 56,000
2025/12/26 792 797 748 764 67,700
2025/12/25 805 806 792 797 16,600
2025/12/24 810 811 803 805 17,500
2025/12/23 794 808 789 806 22,200
2025/12/22 800 802 788 790 31,500
2025/12/19 790 794 785 794 15,800
2025/12/18 787 788 772 788 24,000
2025/12/17 800 800 785 787 26,300
2025/12/16 793 794 774 791 36,800
2025/12/15 766 786 766 783 40,100
2025/12/12 763 772 762 768 25,800
2025/12/11 751 760 746 755 23,300
2025/12/10 763 763 753 756 7,500
2025/12/09 768 768 757 759 12,700
2025/12/08 765 765 759 765 13,500
2025/12/05 758 761 754 759 12,400
2025/12/04 774 774 756 761 22,500
2025/12/03 776 784 761 774 58,600
2025/12/02 740 763 739 761 64,300
2025/12/01 731 732 718 726 18,300
2025/11/28 725 733 716 728 27,300
2025/11/27 724 724 720 724 14,100
2025/11/26 720 725 718 724 28,900
2025/11/25 706 724 706 720 20,100
2025/11/21 701 712 701 710 27,400
2025/11/20 706 714 706 706 21,200
2025/11/19 705 715 704 707 27,300
2025/11/18 711 713 705 710 23,700
2025/11/17 719 746 706 713 140,100
2025/11/14 708 720 701 704 66,100
2025/11/13 723 723 706 706 19,000
2025/11/12 715 723 715 723 15,900
2025/11/11 717 719 708 718 11,800
2025/11/10 721 724 716 716 6,100
2025/11/07 725 729 711 716 9,200
2025/11/06 712 725 712 725 12,000
2025/11/05 717 717 702 709 22,200
2025/11/04 704 713 698 713 23,800
2025/10/31 706 714 706 710 12,400
2025/10/30 709 722 707 709 25,100
2025/10/29 725 725 703 711 22,200
2025/10/28 732 735 725 725 11,500
2025/10/27 734 735 728 731 16,100
2025/10/24 729 731 723 725 10,700
2025/10/23 714 725 707 722 22,100
2025/10/22 708 717 705 716 14,300
2025/10/21 703 710 701 704 24,800
2025/10/20 710 711 699 703 37,200
2025/10/17 708 711 701 701 13,800
2025/10/16 701 720 701 708 44,300
2025/10/15 703 707 697 700 22,400
2025/10/14 699 705 666 698 82,400
2025/10/10 710 713 700 712 35,300
2025/10/09 713 714 706 706 23,000
2025/10/08 702 710 702 704 25,900
2025/10/07 697 707 695 700 27,500
2025/10/06 708 709 697 697 36,400
2025/10/03 705 708 700 708 18,300
2025/10/02 700 708 699 708 28,200
2025/10/01 705 710 689 702 43,100
2025/09/30 710 712 700 709 21,700
2025/09/29 708 716 701 711 25,300
2025/09/26 722 722 710 710 54,100
2025/09/25 708 723 707 723 31,900
2025/09/24 700 708 700 707 32,300
2025/09/22 702 707 699 699 43,000
2025/09/19 697 706 693 699 41,500
2025/09/18 695 705 690 697 29,800
2025/09/17 707 707 693 700 53,000
2025/09/16 700 716 697 709 117,200
2025/09/12 686 688 680 684 38,400
2025/09/11 673 689 672 686 49,800
2025/09/10 670 679 661 673 66,200
2025/09/09 646 668 643 668 73,900
2025/09/08 654 657 639 646 24,100
2025/09/05 636 655 631 647 60,200
2025/09/04 625 636 623 636 18,600
2025/09/03 630 632 624 625 9,600
2025/09/02 627 631 626 630 13,700
2025/09/01 636 636 627 627 20,200
2025/08/29 628 635 626 635 7,900
2025/08/28 636 636 618 629 22,900
2025/08/27 639 640 630 636 16,600
2025/08/26 640 640 629 639 15,900
2025/08/25 627 638 627 637 22,600
2025/08/22 614 625 608 625 22,800
2025/08/21 613 619 609 615 35,700
2025/08/20 621 621 612 615 26,600
2025/08/19 630 630 615 620 52,200
2025/08/18 640 650 630 635 93,000
2025/08/15 614 640 614 640 133,400
2025/08/14 606 609 599 609 26,800
2025/08/13 599 610 589 610 74,100
2025/08/12 615 615 596 602 123,000
2025/08/08 576 590 576 587 32,000
2025/08/07 577 585 571 575 38,800
2025/08/06 572 577 566 575 12,400
2025/08/05 570 573 567 569 12,000
2025/08/04 569 570 562 570 11,100

このページの先頭へ