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

アンドエスティＨＤ(2685)の株価時系列情報

アンドエスティＨＤ(2685)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
2026/03/11 3,025 3,040 2,956 2,968 319,300
2026/03/10 3,065 3,080 3,035 3,065 216,700
2026/03/09 3,035 3,085 3,000 3,075 295,600
2026/03/06 2,974 3,100 2,970 3,095 330,300
2026/03/05 2,946 3,040 2,933 3,005 425,900
2026/03/04 2,769 2,907 2,750 2,905 717,900
2026/03/03 2,890 2,893 2,765 2,765 386,200
2026/03/02 2,946 2,950 2,902 2,912 195,200
2026/02/27 2,990 3,005 2,949 2,996 275,000
2026/02/26 2,977 2,987 2,940 2,940 608,800
2026/02/25 3,020 3,025 3,000 3,010 734,100
2026/02/24 2,972 3,025 2,955 2,998 595,500
2026/02/20 2,997 3,000 2,963 2,963 414,200
2026/02/19 3,020 3,030 2,986 3,005 423,000
2026/02/18 3,025 3,030 2,985 3,010 228,400
2026/02/17 2,977 2,997 2,960 2,971 254,500
2026/02/16 2,991 3,005 2,957 2,960 264,700
2026/02/13 3,020 3,020 2,951 2,985 211,500
2026/02/12 2,958 3,010 2,954 2,995 360,900
2026/02/10 2,904 2,978 2,901 2,978 225,100
2026/02/09 2,957 2,957 2,917 2,917 234,300
2026/02/06 2,947 2,947 2,887 2,915 209,500
2026/02/05 2,927 2,937 2,870 2,926 285,700
2026/02/04 2,858 2,886 2,841 2,877 226,300
2026/02/03 2,815 2,833 2,793 2,824 155,700
2026/02/02 2,820 2,823 2,782 2,802 246,500
2026/01/30 2,747 2,790 2,730 2,781 204,400
2026/01/29 2,735 2,747 2,702 2,745 186,900
2026/01/28 2,772 2,776 2,720 2,743 299,800
2026/01/27 2,822 2,829 2,761 2,773 278,200
2026/01/26 2,851 2,883 2,823 2,831 185,000
2026/01/23 2,831 2,859 2,820 2,858 172,100
2026/01/22 2,860 2,890 2,839 2,839 145,000
2026/01/21 2,861 2,869 2,846 2,852 127,900
2026/01/20 2,880 2,896 2,840 2,883 178,600
2026/01/19 2,911 2,933 2,895 2,902 121,400
2026/01/16 2,890 2,901 2,845 2,901 144,700
2026/01/15 2,922 2,954 2,896 2,901 241,500
2026/01/14 2,866 2,938 2,857 2,906 319,200
2026/01/13 2,880 2,884 2,843 2,856 193,400
2026/01/09 2,898 2,922 2,854 2,854 205,100
2026/01/08 2,873 2,884 2,853 2,866 164,500
2026/01/07 2,846 2,898 2,832 2,866 350,600
2026/01/06 2,852 2,909 2,845 2,896 268,700
2026/01/05 2,874 2,883 2,844 2,845 309,700

このページの先頭へ