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

飛島ホールディングス(256A)の株価時系列情報

飛島ホールディングス(256A)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
2026/03/06 2,375 2,395 2,345 2,370 199,000
2026/03/05 2,430 2,454 2,380 2,414 177,100
2026/03/04 2,400 2,407 2,285 2,330 442,800
2026/03/03 2,520 2,539 2,440 2,440 242,400
2026/03/02 2,539 2,540 2,479 2,514 281,200
2026/02/27 2,530 2,592 2,530 2,585 214,600
2026/02/26 2,493 2,535 2,489 2,523 212,300
2026/02/25 2,505 2,511 2,474 2,492 157,500
2026/02/24 2,526 2,526 2,466 2,499 179,600
2026/02/20 2,531 2,537 2,500 2,511 150,000
2026/02/19 2,550 2,557 2,506 2,546 130,900
2026/02/18 2,530 2,554 2,524 2,550 109,300
2026/02/17 2,533 2,553 2,496 2,518 157,500
2026/02/16 2,567 2,567 2,521 2,535 165,700
2026/02/13 2,650 2,661 2,532 2,567 360,900
2026/02/12 2,682 2,684 2,557 2,650 472,500
2026/02/10 2,649 2,684 2,633 2,670 307,500
2026/02/09 2,650 2,661 2,611 2,631 364,600
2026/02/06 2,500 2,568 2,483 2,557 193,600
2026/02/05 2,487 2,496 2,468 2,491 133,300
2026/02/04 2,454 2,486 2,443 2,466 116,800
2026/02/03 2,425 2,471 2,425 2,460 174,700
2026/02/02 2,447 2,483 2,393 2,401 226,600
2026/01/30 2,425 2,437 2,406 2,427 108,100
2026/01/29 2,422 2,441 2,377 2,426 159,100
2026/01/28 2,461 2,461 2,405 2,422 171,400
2026/01/27 2,485 2,498 2,435 2,485 175,700
2026/01/26 2,553 2,560 2,485 2,485 253,800
2026/01/23 2,590 2,606 2,580 2,587 205,000
2026/01/22 2,552 2,586 2,543 2,576 206,300
2026/01/21 2,520 2,552 2,518 2,546 152,600
2026/01/20 2,562 2,580 2,538 2,562 194,200
2026/01/19 2,556 2,580 2,523 2,561 208,600
2026/01/16 2,543 2,568 2,517 2,568 135,500
2026/01/15 2,513 2,571 2,513 2,551 317,900
2026/01/14 2,500 2,515 2,488 2,504 183,300
2026/01/13 2,468 2,501 2,452 2,493 246,100
2026/01/09 2,446 2,460 2,434 2,451 88,500
2026/01/08 2,416 2,468 2,416 2,439 191,500
2026/01/07 2,400 2,431 2,397 2,425 156,200
2026/01/06 2,360 2,439 2,360 2,415 312,000
2026/01/05 2,371 2,381 2,351 2,357 174,000

このページの先頭へ