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
2022/12/30 455 458 452 458 16,800
2022/12/29 448 458 448 458 8,500
2022/12/28 445 456 445 456 8,000
2022/12/27 452 452 446 448 7,400
2022/12/26 457 457 443 450 36,100
2022/12/23 440 455 440 446 21,700
2022/12/22 439 445 439 444 13,000
2022/12/21 434 437 433 435 15,500
2022/12/20 443 443 433 434 37,800
2022/12/19 443 447 440 443 24,200
2022/12/16 457 458 440 442 69,100
2022/12/15 460 464 453 457 21,900
2022/12/14 464 466 461 462 19,200
2022/12/13 465 467 463 464 22,200
2022/12/12 472 473 461 464 53,900
2022/12/09 478 488 465 465 137,300
2022/12/08 524 576 473 486 1,737,500
2022/12/07 487 496 487 496 13,700
2022/12/06 494 494 489 492 14,600
2022/12/05 492 497 492 494 21,200
2022/12/02 486 495 485 491 20,600
2022/12/01 476 492 473 487 24,200
2022/11/30 483 483 477 477 11,800
2022/11/29 490 494 485 485 16,000
2022/11/28 488 493 488 490 21,900
2022/11/25 483 489 483 488 17,100
2022/11/24 477 483 477 483 10,900
2022/11/22 486 488 479 479 36,500
2022/11/21 465 508 461 478 169,800
2022/11/18 456 469 452 461 15,300
2022/11/17 451 453 450 451 8,600
2022/11/16 448 455 448 450 36,800
2022/11/15 468 475 450 450 45,700
2022/11/14 465 465 457 460 46,800
2022/11/11 471 474 465 465 40,600
2022/11/10 473 485 466 470 113,300
2022/11/09 526 540 478 483 1,093,100
2022/11/08 480 526 464 526 1,431,400
2022/11/07 441 448 439 446 26,600
2022/11/04 445 450 431 447 41,500
2022/11/02 433 437 429 429 18,600
2022/11/01 435 438 433 433 17,000
2022/10/31 442 442 434 435 13,000
2022/10/28 439 459 438 440 78,900
2022/10/27 447 447 440 446 7,900
2022/10/26 450 454 446 447 13,800
2022/10/25 439 445 438 445 10,900
2022/10/24 442 442 436 438 8,500
2022/10/21 441 443 438 439 7,500
2022/10/20 448 449 441 441 7,100
2022/10/19 443 450 440 450 11,300
2022/10/18 432 449 432 443 25,900
2022/10/17 433 435 431 431 7,400
2022/10/14 440 440 434 434 12,000
2022/10/13 437 439 433 433 21,000
2022/10/12 438 440 435 438 9,200
2022/10/11 440 443 436 438 19,200
2022/10/07 440 442 439 439 20,500
2022/10/06 444 447 441 443 17,000
2022/10/05 447 451 444 444 4,600
2022/10/04 446 449 444 448 6,500
2022/10/03 441 443 441 443 5,100
2022/09/30 450 450 440 444 13,500
2022/09/29 451 453 449 452 5,000
2022/09/28 449 451 445 451 13,500
2022/09/27 450 455 449 449 10,800
2022/09/26 457 457 451 451 16,400
2022/09/22 456 462 456 459 15,200
2022/09/21 459 463 457 457 12,000
2022/09/20 460 464 460 460 5,000
2022/09/16 462 465 460 460 17,400
2022/09/15 464 464 462 462 6,900
2022/09/14 465 467 463 464 7,900
2022/09/13 467 470 466 468 14,200
2022/09/12 467 469 466 468 7,300
2022/09/09 467 470 467 467 9,000
2022/09/08 466 470 466 470 8,400
2022/09/07 467 467 465 466 4,400
2022/09/06 468 470 467 467 10,100
2022/09/05 470 471 469 469 8,300
2022/09/02 472 472 471 471 7,000
2022/09/01 472 473 472 472 6,200
2022/08/31 472 475 472 472 3,500
2022/08/30 473 476 473 475 6,600
2022/08/29 473 476 472 472 9,500
2022/08/26 477 477 473 476 15,100
2022/08/25 471 474 471 474 12,300
2022/08/24 473 473 471 471 11,200
2022/08/23 475 477 474 474 4,500
2022/08/22 475 478 472 478 8,500
2022/08/19 475 477 475 477 7,500
2022/08/18 476 481 475 475 8,000
2022/08/17 477 480 476 480 6,700
2022/08/16 475 479 474 479 3,900
2022/08/15 477 479 474 474 9,000
2022/08/12 475 480 474 480 12,500
2022/08/10 472 477 472 474 6,400
2022/08/09 476 478 473 473 7,500
2022/08/08 474 481 473 478 10,000
2022/08/05 471 484 471 477 21,800
2022/08/04 477 478 473 473 12,300
2022/08/03 480 480 474 477 10,100
2022/08/02 480 480 477 477 4,600
2022/08/01 477 480 477 480 9,000
2022/07/29 478 479 477 477 3,100
2022/07/28 476 482 474 477 13,300
2022/07/27 477 481 475 475 25,200
2022/07/26 476 479 476 477 6,000
2022/07/25 480 481 474 476 7,600
2022/07/22 477 480 472 478 17,300
2022/07/21 475 478 475 477 10,400
2022/07/20 475 478 474 475 13,700
2022/07/19 476 477 475 475 9,400
2022/07/15 479 481 477 477 17,100
2022/07/14 481 483 480 480 3,700
2022/07/13 479 485 479 480 9,700
2022/07/12 483 486 480 480 10,800
2022/07/11 480 489 480 486 11,900
2022/07/08 485 487 480 480 13,600
2022/07/07 483 488 483 487 4,500
2022/07/06 486 489 483 484 7,200
2022/07/05 489 491 486 490 14,900
2022/07/04 487 489 484 489 3,300
2022/07/01 483 486 482 482 5,800
2022/06/30 490 492 484 485 9,400
2022/06/29 487 493 482 493 22,200
2022/06/28 485 488 481 485 18,700
2022/06/27 511 511 489 489 12,400
2022/06/24 494 495 491 493 7,400
2022/06/23 487 494 487 494 6,100
2022/06/22 484 491 484 489 5,200
2022/06/21 481 486 481 483 5,700
2022/06/20 486 486 481 481 3,100
2022/06/17 489 489 485 486 4,600
2022/06/16 490 495 490 492 3,400
2022/06/15 492 492 486 486 6,700
2022/06/14 492 495 491 491 5,000
2022/06/13 492 495 492 492 2,500
2022/06/10 495 496 493 493 8,200
2022/06/09 500 506 500 505 3,900
2022/06/08 499 507 499 503 6,700
2022/06/07 497 500 494 496 2,800
2022/06/06 491 496 490 494 4,500
2022/06/03 503 503 488 492 12,000
2022/06/02 512 519 493 495 15,500
2022/06/01 507 534 507 518 23,000
2022/05/31 499 507 499 507 5,500
2022/05/30 492 503 492 503 14,900
2022/05/27 490 492 489 492 4,900
2022/05/26 489 492 486 488 8,800
2022/05/25 485 489 483 489 6,100
2022/05/24 490 492 483 483 5,600
2022/05/23 485 492 485 492 3,400
2022/05/20 485 487 482 487 3,900
2022/05/19 484 485 479 485 14,200
2022/05/18 485 485 482 483 3,400
2022/05/17 486 489 480 480 12,700
2022/05/16 495 496 484 484 8,100
2022/05/13 487 503 487 503 4,400
2022/05/12 489 491 485 485 6,700
2022/05/11 495 503 493 493 6,800
2022/05/10 502 502 496 499 4,600
2022/05/09 504 504 497 503 3,000
2022/05/06 498 506 496 505 10,500
2022/05/02 491 502 491 500 3,600
2022/04/28 490 500 488 500 5,600
2022/04/27 485 499 484 492 15,000
2022/04/26 504 504 490 491 8,500
2022/04/25 490 496 490 496 4,500
2022/04/22 497 500 497 498 1,600
2022/04/21 496 502 496 502 3,700
2022/04/20 488 496 488 496 7,400
2022/04/19 487 488 486 488 3,000
2022/04/18 489 489 486 486 4,400
2022/04/15 491 497 488 488 2,800
2022/04/14 490 491 489 491 2,800
2022/04/13 491 492 487 489 7,900
2022/04/12 491 496 490 491 3,900
2022/04/11 494 497 491 491 9,800
2022/04/08 498 500 494 494 12,900
2022/04/07 500 500 496 497 6,000
2022/04/06 505 505 500 503 7,100
2022/04/05 509 510 505 508 5,800
2022/04/04 512 512 509 509 3,600
2022/04/01 512 513 509 512 2,600
2022/03/31 522 529 512 512 10,700
2022/03/30 518 530 517 530 3,900
2022/03/29 530 530 523 526 7,600
2022/03/28 534 534 528 530 6,600
2022/03/25 526 528 525 528 5,000
2022/03/24 525 526 519 526 5,900
2022/03/23 519 528 517 525 12,400
2022/03/22 517 520 513 516 6,800
2022/03/18 506 514 506 514 5,600
2022/03/17 516 516 506 513 12,900
2022/03/16 511 514 507 513 10,000
2022/03/15 507 510 503 510 10,300
2022/03/14 497 505 496 505 2,400
2022/03/11 488 497 488 495 6,300
2022/03/10 485 499 485 499 13,100
2022/03/09 482 489 481 481 7,400
2022/03/08 481 488 478 481 15,600
2022/03/07 501 501 480 489 33,800
2022/03/04 509 512 505 505 8,300
2022/03/03 507 511 506 509 5,300
2022/03/02 498 508 498 505 11,000
2022/03/01 504 508 503 506 6,100
2022/02/28 507 507 499 501 14,800
2022/02/25 504 508 498 499 15,100
2022/02/24 501 504 498 504 8,400
2022/02/22 501 504 500 501 6,200
2022/02/21 505 505 500 502 7,100
2022/02/18 508 508 500 505 22,900
2022/02/17 524 524 507 507 29,500
2022/02/16 520 524 520 522 14,200
2022/02/15 511 516 511 514 11,100
2022/02/14 509 513 506 510 6,600
2022/02/10 506 510 506 509 10,400
2022/02/09 509 509 504 506 6,600
2022/02/08 508 508 503 505 10,200
2022/02/07 505 509 505 505 8,000
2022/02/04 507 512 504 507 9,900
2022/02/03 510 510 507 508 2,400
2022/02/02 508 511 507 509 4,700
2022/02/01 516 518 508 508 9,700
2022/01/31 508 516 505 516 5,900
2022/01/28 503 511 503 511 8,500
2022/01/27 508 510 502 503 14,200
2022/01/26 509 509 502 506 7,800
2022/01/25 506 510 502 502 8,400
2022/01/24 503 514 503 505 10,300
2022/01/21 503 510 503 505 3,800
2022/01/20 503 510 503 506 7,200
2022/01/19 504 505 500 500 11,200
2022/01/18 512 515 505 506 12,200
2022/01/17 514 516 510 512 8,200
2022/01/14 510 515 507 514 8,600
2022/01/13 517 517 511 511 9,300
2022/01/12 520 522 514 517 8,200
2022/01/11 526 526 506 515 16,900
2022/01/07 510 513 506 507 7,500
2022/01/06 513 513 510 510 5,400
2022/01/05 515 516 511 513 9,800
2022/01/04 518 518 514 517 10,500

このページの先頭へ