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

日本調理機(2961)の株価時系列情報

日本調理機(2961)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
2026/10/26 1,900 2,000 1,584 1,721 26,600
2026/10/23 1,719 1,719 1,719 1,719 3,400
2026/10/21 1,419 1,419 1,419 1,419 100
2026/10/20 1,419 1,419 1,419 1,419 100
2026/10/19 1,410 1,434 1,410 1,434 300
2026/10/16 1,412 1,430 1,410 1,410 1,900
2026/10/15 1,420 1,438 1,404 1,438 500
2026/10/14 1,421 1,421 1,421 1,421 100
2026/10/13 1,430 1,449 1,420 1,430 600
2026/10/09 1,422 1,422 1,422 1,422 100
2026/10/07 1,437 1,452 1,437 1,452 200
2026/10/06 1,451 1,503 1,451 1,453 1,200
2026/10/05 1,499 1,499 1,499 1,499 100
2026/10/02 1,420 1,477 1,420 1,477 500
2026/10/01 1,454 1,456 1,436 1,436 1,000
2026/09/30 1,481 1,484 1,481 1,484 400
2026/09/29 1,482 1,505 1,482 1,492 1,000
2026/09/28 1,665 1,675 1,545 1,560 4,000
2026/09/25 1,485 1,557 1,485 1,514 700
2026/09/24 1,465 1,569 1,465 1,481 3,200
2026/09/18 1,504 1,505 1,503 1,504 1,100
2026/09/17 1,490 1,490 1,469 1,474 800
2026/09/16 1,569 1,569 1,493 1,493 200
2026/09/15 1,569 1,570 1,569 1,569 400
2026/09/14 1,555 1,567 1,555 1,567 200
2026/09/11 1,555 1,555 1,522 1,554 700
2026/09/10 1,515 1,515 1,515 1,515 400
2026/09/09 1,526 1,526 1,526 1,526 200
2026/09/08 1,540 1,580 1,525 1,525 1,200
2026/09/07 1,570 1,570 1,496 1,500 1,100
2026/09/04 1,540 1,574 1,530 1,530 500
2026/09/03 1,585 1,585 1,580 1,580 1,200
2026/09/02 1,647 1,647 1,625 1,625 200
2026/09/01 1,630 1,630 1,624 1,625 1,200
2026/08/31 1,571 1,630 1,511 1,609 3,900
2026/08/28 1,443 1,712 1,443 1,651 26,000
2026/08/27 1,410 1,429 1,404 1,413 8,600
2026/08/26 1,405 1,449 1,405 1,435 600
2026/08/25 1,418 1,430 1,404 1,430 1,500
2026/08/24 1,413 1,416 1,413 1,416 500
2026/08/21 1,450 1,450 1,428 1,443 1,300
2026/08/20 1,450 1,480 1,450 1,480 200
2026/08/19 1,451 1,451 1,430 1,443 600
2026/08/18 1,464 1,464 1,464 1,464 100
2026/08/17 1,480 1,500 1,464 1,464 900
2026/08/14 1,553 1,553 1,435 1,500 2,000
2026/08/13 1,555 1,555 1,524 1,553 500
2026/08/12 1,486 1,556 1,486 1,555 600
2026/08/10 1,486 1,525 1,475 1,485 1,400
2026/08/07 1,466 1,566 1,466 1,566 700
2026/08/06 1,500 1,500 1,480 1,496 1,100
2026/08/05 1,502 1,520 1,501 1,501 800
2026/08/04 1,505 1,520 1,505 1,520 1,000
2026/08/03 1,585 1,585 1,556 1,585 500
2026/07/31 1,515 1,600 1,515 1,571 700
2026/07/30 1,490 1,569 1,490 1,555 1,200
2026/07/30 1 -> 4.00 分割
2026/07/29 6,350 6,440 6,350 6,440 400
2026/07/28 6,360 6,450 6,360 6,450 800
2026/07/27 6,340 6,490 6,340 6,420 800
2026/07/24 6,390 6,440 6,390 6,440 200
2026/07/23 6,300 6,330 6,300 6,330 300
2026/07/17 6,300 6,400 6,300 6,310 300
2026/07/16 6,500 6,500 6,300 6,300 200
2026/07/14 6,400 6,400 6,400 6,400 100
2026/07/13 6,400 6,400 6,400 6,400 100
2026/07/10 6,160 6,300 6,100 6,300 500
2026/07/09 6,360 6,360 6,260 6,260 200
2026/07/08 6,360 6,360 6,360 6,360 200
2026/07/07 6,670 6,670 6,610 6,610 200
2026/07/06 6,800 6,800 6,610 6,770 500
2026/07/03 6,800 6,800 6,800 6,800 200
2026/07/02 6,790 6,790 6,690 6,700 700
2026/07/01 6,790 6,790 6,690 6,790 300
2026/06/30 6,800 6,800 6,650 6,690 800
2026/06/29 6,800 6,900 6,800 6,900 2,300
2026/06/26 6,720 7,610 6,090 6,700 11,700
2026/06/25 6,620 6,620 6,620 6,620 200
2026/06/24 5,530 5,620 5,530 5,620 4,100
2026/06/17 4,920 4,920 4,920 4,920 100
2026/06/16 5,090 5,090 4,990 4,990 200
2026/06/15 4,910 5,090 4,910 5,090 500
2026/06/12 4,900 4,900 4,900 4,900 200
2026/06/04 5,000 5,000 5,000 5,000 100
2026/05/29 5,100 5,100 5,100 5,100 100
2026/05/28 5,190 5,190 5,190 5,190 600
2026/05/27 5,030 5,100 5,000 5,100 500
2026/05/26 4,990 4,990 4,990 4,990 100
2026/05/22 5,160 5,160 5,090 5,090 300
2026/05/21 4,840 4,910 4,840 4,910 200
2026/05/20 4,840 4,840 4,840 4,840 200
2026/05/18 4,840 4,840 4,840 4,840 100
2026/05/07 4,980 4,980 4,980 4,980 100
2026/04/28 4,970 4,975 4,970 4,975 700
2026/04/23 4,830 4,830 4,830 4,830 100
2026/04/13 4,900 4,900 4,900 4,900 100
2026/04/10 4,900 4,900 4,900 4,900 100
2026/04/08 4,995 4,995 4,995 4,995 100
2026/04/01 5,050 5,050 5,000 5,000 200
2026/03/31 5,040 5,040 5,040 5,040 100
2026/03/30 5,100 5,140 5,100 5,140 600
2026/03/26 5,010 5,010 5,000 5,000 200
2026/03/25 4,950 4,950 4,950 4,950 100
2026/03/24 4,900 4,900 4,900 4,900 200
2026/03/23 4,940 4,940 4,940 4,940 100
2026/03/19 5,140 5,140 5,140 5,140 200
2026/03/18 5,140 5,140 5,140 5,140 200
2026/03/17 4,920 5,040 4,895 5,040 2,200
2026/03/13 4,975 4,975 4,975 4,975 200
2026/03/12 4,905 4,905 4,905 4,905 500
2026/03/09 4,950 5,000 4,905 5,000 500
2026/03/06 5,000 5,000 5,000 5,000 200
2026/03/05 5,000 5,000 5,000 5,000 100
2026/03/03 5,000 5,140 5,000 5,100 2,300
2026/03/02 4,985 5,050 4,940 4,970 800
2026/02/27 4,915 4,915 4,915 4,915 800
2026/02/26 4,950 4,985 4,945 4,985 500
2026/02/20 4,900 4,900 4,900 4,900 200
2026/02/19 4,940 4,940 4,910 4,910 200
2026/02/18 4,900 5,000 4,875 4,875 800
2026/02/17 4,855 4,855 4,855 4,855 100
2026/02/16 4,850 4,995 4,780 4,995 1,300
2026/02/13 4,990 4,990 4,990 4,990 200
2026/02/12 4,950 4,950 4,950 4,950 100
2026/02/06 4,810 4,810 4,810 4,810 100
2026/02/04 4,950 4,950 4,950 4,950 100
2026/01/28 4,935 5,000 4,935 5,000 500
2026/01/26 4,865 4,865 4,865 4,865 100
2026/01/23 4,850 4,850 4,850 4,850 100
2026/01/22 4,830 4,830 4,800 4,800 200
2026/01/20 4,900 4,900 4,900 4,900 100
2026/01/15 5,020 5,020 4,950 4,950 300
2026/01/14 4,810 4,950 4,740 4,950 600
2026/01/13 4,880 4,880 4,880 4,880 100
2026/01/06 5,150 5,150 5,150 5,150 100
2025/12/30 5,240 5,240 5,150 5,150 300
2025/12/29 4,995 5,250 4,955 5,240 5,300
2025/12/26 4,865 4,900 4,865 4,900 300
2025/12/25 4,750 4,875 4,750 4,825 2,300
2025/12/23 4,660 4,660 4,660 4,660 200
2025/12/22 4,660 4,745 4,650 4,655 1,300
2025/12/19 4,755 4,755 4,650 4,650 700
2025/12/18 4,565 4,565 4,550 4,550 300
2025/12/17 4,590 4,590 4,590 4,590 200
2025/12/16 4,640 4,640 4,590 4,590 200
2025/12/15 4,570 4,570 4,570 4,570 100
2025/12/12 4,510 4,515 4,510 4,515 200
2025/12/10 4,520 4,520 4,520 4,520 100
2025/12/09 4,520 4,520 4,520 4,520 100
2025/12/08 4,450 4,450 4,450 4,450 100
2025/12/05 4,505 4,505 4,505 4,505 200
2025/12/04 4,495 4,505 4,495 4,505 400
2025/12/03 4,500 4,505 4,500 4,505 500
2025/12/02 4,490 4,490 4,490 4,490 500
2025/12/01 4,570 4,580 4,495 4,580 1,100
2025/11/28 4,595 4,595 4,550 4,570 600
2025/11/27 4,565 4,565 4,565 4,565 100
2025/11/26 4,460 4,565 4,450 4,565 500
2025/11/25 4,305 4,395 4,305 4,395 800
2025/11/21 4,405 4,405 4,115 4,375 2,300
2025/11/20 4,475 4,475 4,475 4,475 300
2025/11/18 4,570 4,570 4,405 4,545 600
2025/11/14 4,700 4,700 4,555 4,570 1,900
2025/11/13 4,530 4,600 4,530 4,550 1,000
2025/11/12 4,600 4,600 4,530 4,530 200
2025/11/11 4,600 4,600 4,600 4,600 100
2025/11/10 4,460 4,460 4,460 4,460 100
2025/11/06 4,525 4,740 4,525 4,600 800
2025/11/05 4,525 4,530 4,525 4,525 800
2025/11/04 4,490 4,490 4,490 4,490 200
2025/10/30 4,450 4,485 4,440 4,485 1,000
2025/10/29 4,380 4,380 4,375 4,380 700
2025/10/28 4,430 4,440 4,360 4,375 1,600
2025/10/27 4,485 4,485 4,290 4,400 2,300
2025/10/24 4,990 4,990 4,400 4,415 21,800
2025/10/23 4,790 4,790 4,790 4,790 18,300
2025/10/14 4,090 4,090 4,090 4,090 100
2025/10/06 4,110 4,110 4,110 4,110 100
2025/10/03 4,200 4,200 4,135 4,135 200
2025/10/02 4,270 4,270 4,270 4,270 100
2025/10/01 4,140 4,310 4,135 4,275 1,200
2025/09/29 4,500 4,500 4,070 4,145 5,500
2025/09/25 4,400 4,400 4,400 4,400 500
2025/09/24 4,385 4,395 4,325 4,395 300
2025/09/22 4,385 4,385 4,385 4,385 200
2025/09/19 4,290 4,330 4,245 4,330 1,400
2025/09/18 4,160 4,230 4,160 4,230 200
2025/09/10 4,105 4,105 4,105 4,105 100
2025/09/09 4,130 4,160 4,105 4,105 500
2025/09/08 4,110 4,165 4,110 4,165 1,100
2025/09/05 4,170 4,170 4,170 4,170 200
2025/09/04 4,200 4,370 4,200 4,230 1,700
2025/09/03 4,125 4,125 4,125 4,125 200
2025/09/02 4,135 4,135 4,135 4,135 200
2025/09/01 4,205 4,205 4,205 4,205 100
2025/08/29 4,345 4,345 4,345 4,345 100
2025/08/28 4,100 4,385 4,100 4,385 6,600
2025/08/27 4,075 4,075 4,030 4,030 300
2025/08/25 4,100 4,100 4,100 4,100 200
2025/08/21 4,030 4,100 4,030 4,100 500
2025/08/15 4,100 4,100 4,100 4,100 100

このページの先頭へ