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

木徳神糧(2700)の株価時系列情報

木徳神糧(2700)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
2026/06/19 1,836 1,876 1,795 1,796 29,100
2026/06/18 1,839 1,874 1,826 1,834 8,200
2026/06/17 1,817 1,883 1,812 1,812 14,300
2026/06/16 1,816 1,882 1,802 1,813 15,400
2026/06/15 1,850 1,879 1,801 1,814 13,500
2026/06/12 1,820 1,840 1,802 1,840 8,300
2026/06/11 1,830 1,840 1,808 1,808 10,700
2026/06/10 1,805 1,826 1,802 1,826 23,300
2026/06/09 1,787 1,815 1,765 1,765 19,900
2026/06/08 1,807 1,810 1,747 1,751 29,800
2026/06/05 1,761 1,839 1,761 1,808 20,000
2026/06/04 1,742 1,770 1,738 1,743 20,500
2026/06/03 1,741 1,760 1,735 1,749 21,900
2026/06/02 1,740 1,767 1,740 1,754 13,100
2026/06/01 1,780 1,783 1,740 1,740 21,400
2026/05/29 1,774 1,804 1,774 1,780 12,800
2026/05/28 1,741 1,774 1,741 1,756 14,500
2026/05/27 1,762 1,776 1,740 1,740 14,100
2026/05/26 1,797 1,797 1,765 1,765 12,300
2026/05/25 1,840 1,840 1,778 1,796 14,900
2026/05/22 1,784 1,836 1,784 1,828 22,100
2026/05/21 1,774 1,786 1,760 1,784 12,500
2026/05/20 1,760 1,799 1,730 1,735 31,900
2026/05/19 1,780 1,822 1,756 1,759 13,500
2026/05/18 1,800 1,812 1,741 1,767 34,700
2026/05/15 1,750 1,830 1,750 1,819 29,100
2026/05/14 1,765 1,785 1,730 1,751 22,300
2026/05/13 1,775 1,775 1,726 1,741 36,100
2026/05/12 1,745 1,790 1,745 1,780 26,100
2026/05/11 1,759 1,778 1,719 1,745 74,500
2026/05/08 1,862 1,890 1,720 1,754 72,500
2026/05/07 1,865 1,895 1,836 1,894 26,500
2026/05/01 1,851 1,876 1,851 1,865 34,800
2026/04/30 1,881 1,881 1,775 1,834 43,500
2026/04/28 1,826 1,873 1,826 1,869 23,800
2026/04/27 1,790 1,830 1,772 1,826 53,700
2026/04/24 1,868 1,868 1,755 1,768 105,100
2026/04/23 1,953 1,953 1,860 1,868 77,500
2026/04/22 2,004 2,004 1,959 1,961 57,400
2026/04/21 2,008 2,012 1,975 2,000 28,400
2026/04/20 2,001 2,015 1,992 1,999 32,200
2026/04/17 2,024 2,035 1,987 2,009 24,200
2026/04/16 2,007 2,033 2,001 2,003 18,200
2026/04/15 1,998 2,029 1,987 2,007 44,900
2026/04/14 2,014 2,030 1,995 2,000 19,000
2026/04/13 2,006 2,045 1,993 2,005 38,900
2026/04/10 2,114 2,114 2,020 2,020 42,200
2026/04/09 2,129 2,129 2,065 2,069 22,700
2026/04/08 2,080 2,123 2,067 2,117 17,100
2026/04/07 2,052 2,094 2,052 2,080 11,900
2026/04/06 2,072 2,094 2,062 2,062 8,500
2026/04/03 2,043 2,144 2,043 2,072 34,600
2026/03/27 2,019 2,128 2,019 2,095 31,400
2026/03/26 2,088 2,100 2,001 2,020 41,600
2026/03/25 2,040 2,100 2,031 2,100 35,400
2026/03/24 2,042 2,042 1,979 2,013 42,900
2026/03/23 2,000 2,026 1,978 2,000 49,900
2026/03/19 2,081 2,089 2,037 2,040 27,400
2026/03/18 2,083 2,125 2,073 2,125 22,700
2026/03/17 2,021 2,071 2,019 2,065 23,700
2026/03/16 2,034 2,048 2,009 2,015 16,900
2026/03/13 2,039 2,053 2,016 2,035 15,200
2026/03/12 2,079 2,079 2,016 2,045 23,800
2026/03/11 2,123 2,126 2,072 2,081 19,400
2026/03/10 2,089 2,108 2,054 2,108 27,800
2026/03/09 2,011 2,055 1,961 2,055 60,700
2026/03/06 2,114 2,126 2,034 2,061 22,500
2026/03/05 2,073 2,117 2,073 2,092 24,300
2026/03/04 2,080 2,080 2,010 2,040 49,100
2026/03/03 2,169 2,169 2,078 2,085 43,100
2026/03/02 2,184 2,190 2,131 2,169 23,300
2026/02/27 2,202 2,209 2,116 2,183 46,500
2026/02/26 2,128 2,270 2,128 2,215 78,800
2026/02/25 2,090 2,151 2,066 2,124 30,700
2026/02/24 2,061 2,075 2,026 2,059 29,800
2026/02/20 2,089 2,102 2,049 2,057 31,800
2026/02/19 2,070 2,094 2,042 2,094 40,600
2026/02/18 2,061 2,080 2,022 2,068 71,400
2026/02/17 2,157 2,187 2,056 2,089 76,400
2026/02/16 2,154 2,230 2,074 2,180 208,300
2026/02/13 2,758 2,758 2,248 2,304 134,100
2026/02/12 2,748 2,757 2,705 2,746 34,600
2026/02/10 2,637 2,697 2,637 2,687 18,900
2026/02/09 2,697 2,697 2,621 2,635 21,400
2026/02/06 2,610 2,615 2,564 2,614 20,300
2026/02/05 2,577 2,608 2,555 2,608 7,000
2026/02/04 2,566 2,577 2,551 2,551 9,200
2026/02/03 2,523 2,593 2,523 2,566 14,500
2026/02/02 2,519 2,580 2,500 2,523 21,000
2026/01/30 2,500 2,553 2,500 2,544 21,000
2026/01/29 2,521 2,546 2,505 2,516 25,600
2026/01/28 2,585 2,585 2,512 2,526 33,900
2026/01/27 2,575 2,603 2,555 2,601 20,900
2026/01/26 2,589 2,615 2,576 2,576 34,600
2026/01/23 2,596 2,641 2,592 2,620 13,400
2026/01/22 2,593 2,617 2,581 2,590 17,900
2026/01/21 2,679 2,689 2,605 2,618 22,100
2026/01/20 2,744 2,744 2,638 2,670 26,400
2026/01/19 2,692 2,747 2,663 2,732 37,000
2026/01/16 2,650 2,658 2,585 2,642 31,100
2026/01/15 2,556 2,679 2,556 2,652 47,400
2026/01/14 2,556 2,605 2,556 2,572 26,600
2026/01/13 2,530 2,595 2,529 2,567 38,700
2026/01/09 2,521 2,539 2,501 2,530 49,100
2026/01/08 2,590 2,610 2,555 2,570 46,000
2026/01/07 2,602 2,616 2,583 2,592 46,800
2026/01/06 2,654 2,670 2,624 2,634 41,600
2026/01/05 2,651 2,677 2,610 2,646 55,400
2025/12/30 2,732 2,740 2,681 2,681 41,700
2025/12/29 2,833 2,833 2,699 2,702 82,600
2025/12/26 2,898 2,947 2,898 2,921 44,500
2025/12/25 2,870 2,893 2,865 2,889 40,300
2025/12/24 2,860 2,894 2,858 2,875 34,600
2025/12/23 2,850 2,881 2,820 2,853 53,200
2025/12/22 2,929 2,939 2,860 2,875 44,100
2025/12/19 2,888 2,935 2,886 2,925 16,300
2025/12/18 2,870 2,910 2,866 2,905 25,600
2025/12/17 2,910 2,910 2,857 2,882 32,400
2025/12/16 2,990 2,990 2,910 2,910 34,400
2025/12/15 2,960 3,000 2,960 2,994 18,900
2025/12/12 2,905 2,960 2,905 2,954 38,700
2025/12/11 2,991 2,991 2,889 2,900 63,300
2025/12/10 3,025 3,035 2,995 2,995 29,700
2025/12/09 3,030 3,055 3,015 3,015 23,400
2025/12/08 3,065 3,080 3,040 3,060 27,800
2025/12/05 3,070 3,120 3,065 3,070 25,400
2025/12/04 3,030 3,090 3,030 3,065 33,900
2025/12/03 3,130 3,155 3,055 3,090 36,000
2025/12/02 3,145 3,155 3,050 3,090 42,300
2025/12/01 3,265 3,265 3,160 3,160 37,700
2025/11/28 3,220 3,310 3,220 3,265 42,300
2025/11/27 3,200 3,240 3,140 3,220 32,800
2025/11/26 3,120 3,220 3,085 3,195 47,700
2025/11/25 3,175 3,195 3,090 3,130 33,900
2025/11/21 3,025 3,115 3,025 3,085 37,400
2025/11/20 3,155 3,175 3,060 3,095 52,500
2025/11/19 3,160 3,230 3,090 3,110 74,000
2025/11/18 3,280 3,325 3,170 3,230 68,100
2025/11/17 3,325 3,390 3,230 3,275 80,100
2025/11/14 3,200 3,270 3,115 3,235 110,500
2025/11/13 3,400 3,460 3,240 3,270 121,200
2025/11/12 3,385 3,610 3,370 3,405 112,800
2025/11/11 3,670 3,680 3,340 3,430 306,500
2025/11/10 3,945 4,075 3,635 3,740 410,100
2025/11/07 4,220 4,220 4,220 4,220 100,400
2025/11/06 4,975 5,020 4,700 4,920 280,700
2025/11/05 4,485 4,860 4,380 4,805 178,200
2025/11/04 4,375 4,525 4,295 4,415 84,100
2025/10/31 4,320 4,430 4,300 4,325 61,900
2025/10/30 4,170 4,260 4,150 4,235 43,700
2025/10/29 4,345 4,440 4,185 4,240 60,200
2025/10/28 4,390 4,485 4,340 4,345 54,800
2025/10/27 4,610 4,610 4,355 4,390 131,700
2025/10/24 4,995 4,995 4,460 4,555 271,200
2025/10/23 4,915 4,985 4,460 4,900 418,500
2025/10/22 3,915 4,450 3,915 4,380 134,200
2025/10/21 4,085 4,090 3,920 3,970 89,400
2025/10/20 4,280 4,320 4,115 4,130 44,000
2025/10/17 4,290 4,360 4,150 4,190 47,000
2025/10/16 4,200 4,360 4,180 4,340 49,000
2025/10/15 4,040 4,175 3,990 4,125 45,000
2025/10/14 4,000 4,140 3,900 4,020 62,400
2025/10/10 4,235 4,310 4,130 4,140 51,000
2025/10/09 4,360 4,400 4,260 4,280 46,900
2025/10/08 4,400 4,480 4,310 4,355 46,600
2025/10/07 4,340 4,530 4,235 4,470 73,800
2025/10/06 4,320 4,385 4,200 4,335 62,700
2025/10/03 4,265 4,355 4,205 4,275 50,100
2025/10/02 4,335 4,480 4,320 4,395 51,400
2025/10/01 4,430 4,485 4,315 4,340 83,300
2025/09/30 4,590 4,590 4,395 4,455 80,700
2025/09/29 4,650 4,770 4,505 4,595 80,500
2025/09/26 5,050 5,180 4,545 4,650 277,000
2025/09/25 5,260 5,260 5,070 5,070 90,600
2025/09/24 5,250 5,400 5,250 5,320 102,800
2025/09/22 5,260 5,420 5,260 5,260 65,200
2025/09/19 5,720 5,720 5,180 5,290 211,100
2025/09/18 5,920 5,980 5,650 5,710 114,200
2025/09/17 5,840 5,920 5,680 5,870 84,200
2025/09/16 5,930 5,930 5,520 5,760 169,800
2025/09/12 5,760 6,250 5,700 6,010 266,200
2025/09/11 5,900 5,900 5,600 5,700 121,100
2025/09/10 5,690 5,900 5,520 5,890 138,200
2025/09/09 5,620 5,730 5,460 5,670 118,700
2025/09/08 5,520 5,680 5,400 5,580 152,100
2025/09/05 5,350 5,460 5,200 5,320 79,100
2025/09/04 5,210 5,360 5,060 5,300 71,800
2025/09/03 5,280 5,300 5,160 5,200 51,100
2025/09/02 5,400 5,470 5,200 5,270 100,000
2025/09/01 5,260 5,440 5,050 5,300 123,000
2025/08/29 5,340 5,540 5,210 5,360 156,900
2025/08/28 5,210 5,750 5,170 5,590 267,900
2025/08/27 5,050 5,160 5,020 5,110 73,600
2025/08/26 5,070 5,320 5,010 5,090 169,900
2025/08/25 5,380 5,600 5,110 5,210 276,500
2025/08/22 6,520 6,600 5,850 5,870 527,400
2025/08/21 5,730 6,430 5,610 6,420 884,400
2025/08/20 5,110 6,010 5,030 5,430 626,300
2025/08/19 6,180 6,580 5,010 5,110 1,197,600
2025/08/18 5,320 5,580 5,240 5,580 278,800

このページの先頭へ