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

このページの先頭へ