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
2022/12/30 2,484 2,569 2,477 2,520 700
2022/12/29 2,570 2,570 2,570 2,570 100
2022/12/28 2,639 2,640 2,529 2,570 6,800
2022/12/27 2,421 2,441 2,417 2,441 2,500
2022/12/26 2,418 2,461 2,418 2,420 900
2022/12/23 2,490 2,490 2,418 2,418 1,200
2022/12/22 2,510 2,541 2,491 2,491 1,600
2022/12/21 2,518 2,518 2,510 2,510 700
2022/12/20 2,514 2,527 2,514 2,524 800
2022/12/19 2,578 2,596 2,529 2,570 1,500
2022/12/16 2,528 2,528 2,506 2,528 300
2022/12/12 2,490 2,504 2,490 2,504 300
2022/12/09 2,500 2,540 2,500 2,540 500
2022/12/08 2,501 2,502 2,501 2,502 200
2022/12/07 2,492 2,492 2,492 2,492 200
2022/12/06 2,485 2,592 2,485 2,542 2,800
2022/12/05 2,490 2,535 2,473 2,535 500
2022/12/02 2,490 2,490 2,490 2,490 100
2022/12/01 2,494 2,494 2,490 2,490 1,800
2022/11/28 2,549 2,549 2,499 2,540 1,100
2022/11/25 2,470 2,548 2,470 2,548 1,300
2022/11/24 2,485 2,485 2,475 2,475 200
2022/11/22 2,491 2,491 2,485 2,485 200
2022/11/21 2,441 2,450 2,441 2,450 200
2022/11/18 2,435 2,441 2,435 2,441 300
2022/11/17 2,439 2,439 2,439 2,439 100
2022/11/16 2,430 2,431 2,430 2,430 1,100
2022/11/15 2,450 2,456 2,430 2,456 2,000
2022/11/11 2,440 2,440 2,440 2,440 300
2022/11/10 2,440 2,440 2,440 2,440 1,200
2022/11/09 2,441 2,441 2,441 2,441 100
2022/11/07 2,440 2,440 2,440 2,440 1,300
2022/11/02 2,468 2,468 2,445 2,445 200
2022/11/01 2,468 2,468 2,468 2,468 100
2022/10/31 2,441 2,441 2,418 2,418 200
2022/10/28 2,429 2,491 2,429 2,491 1,400
2022/10/27 2,393 2,414 2,393 2,414 600
2022/10/26 2,414 2,414 2,380 2,380 2,100
2022/10/25 2,400 2,415 2,391 2,415 500
2022/10/19 2,390 2,424 2,388 2,388 1,200
2022/10/18 2,401 2,401 2,398 2,398 300
2022/10/17 2,405 2,405 2,400 2,400 500
2022/10/14 2,497 2,497 2,447 2,447 200
2022/10/13 2,403 2,403 2,403 2,403 100
2022/10/07 2,400 2,415 2,400 2,415 800
2022/10/06 2,469 2,469 2,450 2,450 600
2022/10/05 2,501 2,536 2,480 2,486 1,700
2022/10/04 2,550 2,550 2,500 2,500 2,600
2022/10/03 2,503 2,550 2,503 2,550 500
2022/09/30 2,538 2,538 2,506 2,525 700
2022/09/29 2,476 2,591 2,476 2,570 2,300
2022/09/28 2,695 2,739 2,596 2,596 9,600
2022/09/27 2,653 2,730 2,652 2,697 8,200
2022/09/26 2,650 2,655 2,635 2,653 1,800
2022/09/22 2,646 2,669 2,645 2,669 1,000
2022/09/21 2,655 2,669 2,636 2,665 2,000
2022/09/20 2,625 2,677 2,625 2,677 2,200
2022/09/16 2,626 2,626 2,625 2,625 200
2022/09/15 2,650 2,675 2,614 2,669 1,300
2022/09/14 2,617 2,685 2,615 2,680 5,100
2022/09/13 2,584 2,613 2,584 2,613 2,000
2022/09/12 2,567 2,586 2,567 2,586 1,700
2022/09/09 2,549 2,549 2,531 2,531 300
2022/09/08 2,566 2,566 2,540 2,555 600
2022/09/07 2,545 2,570 2,545 2,570 1,400
2022/09/06 2,539 2,555 2,539 2,553 700
2022/09/05 2,526 2,560 2,526 2,560 1,700
2022/09/02 2,528 2,528 2,526 2,526 200
2022/09/01 2,544 2,548 2,528 2,548 600
2022/08/31 2,497 2,549 2,497 2,545 1,000
2022/08/30 2,484 2,537 2,481 2,537 2,000
2022/08/29 2,548 2,548 2,510 2,510 1,500
2022/08/26 2,511 2,540 2,511 2,540 500
2022/08/25 2,538 2,538 2,490 2,530 4,700
2022/08/24 2,521 2,537 2,490 2,528 4,800
2022/08/19 2,558 2,564 2,558 2,564 1,200
2022/08/18 2,524 2,558 2,515 2,558 600
2022/08/16 2,501 2,570 2,500 2,570 2,500
2022/08/15 2,502 2,549 2,501 2,519 1,800
2022/08/12 2,559 2,560 2,506 2,506 1,100
2022/08/09 2,550 2,559 2,519 2,559 600
2022/08/08 2,531 2,550 2,531 2,550 500
2022/08/05 2,506 2,540 2,506 2,536 1,600
2022/08/04 2,513 2,539 2,495 2,532 2,200
2022/08/03 2,520 2,520 2,513 2,513 300
2022/08/02 2,520 2,557 2,520 2,538 1,200
2022/08/01 2,520 2,550 2,520 2,550 1,300
2022/07/29 2,460 2,516 2,460 2,500 3,500
2022/07/28 2,560 2,560 2,501 2,510 1,600
2022/07/27 2,521 2,525 2,521 2,525 200
2022/07/26 2,521 2,521 2,521 2,521 200
2022/07/25 2,541 2,541 2,500 2,532 1,200
2022/07/22 2,505 2,540 2,505 2,540 1,000
2022/07/21 2,544 2,544 2,542 2,542 300
2022/07/20 2,544 2,544 2,544 2,544 100
2022/07/19 2,530 2,537 2,501 2,515 700
2022/07/15 2,588 2,588 2,548 2,548 300
2022/07/13 2,588 2,588 2,588 2,588 200
2022/07/12 2,558 2,575 2,550 2,550 700
2022/07/11 2,592 2,627 2,580 2,592 2,500
2022/07/08 2,592 2,592 2,546 2,587 500
2022/07/07 2,570 2,620 2,566 2,595 3,700
2022/07/06 2,540 2,570 2,524 2,570 2,900
2022/07/05 2,548 2,560 2,504 2,530 4,500
2022/07/01 2,468 2,482 2,452 2,452 1,000
2022/06/30 2,426 2,476 2,426 2,452 700
2022/06/29 2,401 2,482 2,401 2,475 1,600
2022/06/28 2,495 2,500 2,400 2,400 1,700
2022/06/27 2,445 2,464 2,445 2,464 500
2022/06/24 2,450 2,450 2,411 2,411 300
2022/06/23 2,396 2,450 2,396 2,450 1,400
2022/06/22 2,395 2,406 2,380 2,395 700
2022/06/21 2,350 2,380 2,350 2,380 500
2022/06/20 2,350 2,380 2,350 2,370 700
2022/06/17 2,358 2,382 2,352 2,382 1,000
2022/06/16 2,388 2,398 2,388 2,398 200
2022/06/15 2,366 2,366 2,364 2,364 300
2022/06/14 2,376 2,420 2,355 2,366 9,700
2022/06/13 2,347 2,544 2,347 2,535 7,000
2022/06/09 2,395 2,395 2,395 2,395 100
2022/06/08 2,464 2,464 2,395 2,395 2,700
2022/06/07 2,420 2,420 2,370 2,414 2,600
2022/06/06 2,392 2,467 2,380 2,380 2,100
2022/06/03 2,360 2,360 2,360 2,360 500
2022/06/01 2,356 2,369 2,356 2,369 1,200
2022/05/31 2,351 2,406 2,351 2,406 500
2022/05/30 2,402 2,449 2,351 2,351 7,400
2022/05/27 2,429 2,429 2,390 2,426 1,000
2022/05/26 2,422 2,422 2,422 2,422 100
2022/05/24 2,438 2,438 2,376 2,378 1,800
2022/05/23 2,400 2,400 2,375 2,375 2,000
2022/05/20 2,400 2,401 2,376 2,380 700
2022/05/19 2,385 2,390 2,375 2,390 700
2022/05/18 2,387 2,400 2,372 2,400 1,700
2022/05/17 2,393 2,393 2,393 2,393 100
2022/05/16 2,395 2,401 2,395 2,395 1,900
2022/05/13 2,408 2,410 2,400 2,400 1,200
2022/05/12 2,430 2,430 2,430 2,430 100
2022/05/11 2,402 2,415 2,402 2,415 200
2022/05/10 2,401 2,401 2,401 2,401 200
2022/05/06 2,387 2,410 2,387 2,410 400
2022/05/02 2,383 2,387 2,383 2,387 200
2022/04/28 2,441 2,441 2,385 2,390 1,900
2022/04/27 2,407 2,419 2,398 2,419 800
2022/04/26 2,422 2,422 2,422 2,422 1,100
2022/04/25 2,425 2,425 2,422 2,422 400
2022/04/22 2,400 2,400 2,400 2,400 200
2022/04/21 2,400 2,426 2,400 2,426 1,100
2022/04/20 2,400 2,402 2,400 2,400 1,000
2022/04/19 2,396 2,396 2,396 2,396 200
2022/04/18 2,429 2,429 2,400 2,400 200
2022/04/14 2,440 2,440 2,400 2,404 300
2022/04/13 2,420 2,420 2,400 2,400 1,400
2022/04/12 2,402 2,405 2,402 2,405 200
2022/04/08 2,421 2,421 2,415 2,415 1,900
2022/04/07 2,447 2,449 2,424 2,424 1,000
2022/04/06 2,452 2,453 2,447 2,447 700
2022/04/05 2,489 2,489 2,447 2,447 1,200
2022/04/04 2,425 2,493 2,425 2,440 900
2022/04/01 2,455 2,455 2,425 2,425 300
2022/03/31 2,455 2,459 2,416 2,456 700
2022/03/30 2,425 2,499 2,416 2,425 3,100
2022/03/29 2,410 2,459 2,410 2,422 1,500
2022/03/28 2,457 2,459 2,442 2,459 1,200
2022/03/25 2,402 2,407 2,402 2,407 200
2022/03/24 2,390 2,401 2,381 2,401 700
2022/03/23 2,370 2,390 2,370 2,387 900
2022/03/22 2,360 2,367 2,360 2,367 1,200
2022/03/18 2,352 2,360 2,352 2,360 700
2022/03/17 2,340 2,362 2,340 2,344 900
2022/03/16 2,340 2,340 2,340 2,340 600
2022/03/15 2,334 2,335 2,334 2,335 1,200
2022/03/14 2,382 2,382 2,344 2,344 900
2022/03/11 2,359 2,359 2,350 2,350 300
2022/03/10 2,359 2,359 2,359 2,359 200
2022/03/09 2,341 2,341 2,334 2,334 1,000
2022/03/08 2,449 2,449 2,341 2,350 11,000
2022/03/07 2,427 2,427 2,356 2,356 2,100
2022/03/04 2,410 2,423 2,350 2,386 5,200
2022/03/03 2,430 2,430 2,425 2,425 300
2022/03/02 2,420 2,420 2,420 2,420 100
2022/03/01 2,408 2,408 2,408 2,408 800
2022/02/28 2,448 2,448 2,448 2,448 1,900
2022/02/25 2,448 2,448 2,448 2,448 100
2022/02/24 2,410 2,414 2,400 2,400 1,600
2022/02/22 2,410 2,410 2,405 2,410 600
2022/02/21 2,420 2,420 2,420 2,420 100
2022/02/18 2,400 2,418 2,397 2,418 300
2022/02/17 2,401 2,416 2,400 2,400 1,200
2022/02/16 2,430 2,435 2,403 2,403 1,600
2022/02/15 2,413 2,441 2,406 2,423 3,200
2022/02/14 2,402 2,461 2,400 2,461 4,500
2022/02/10 2,455 2,458 2,425 2,431 1,600
2022/02/09 2,458 2,458 2,430 2,430 200
2022/02/08 2,420 2,420 2,420 2,420 1,000
2022/02/07 2,447 2,447 2,443 2,443 700
2022/02/04 2,460 2,460 2,446 2,446 400
2022/02/03 2,445 2,445 2,441 2,441 200
2022/02/02 2,430 2,430 2,430 2,430 100
2022/02/01 2,422 2,450 2,420 2,430 2,000
2022/01/31 2,430 2,430 2,416 2,416 800
2022/01/28 2,479 2,479 2,458 2,459 5,300
2022/01/27 2,473 2,473 2,410 2,410 5,800
2022/01/26 2,435 2,446 2,435 2,446 300
2022/01/25 2,432 2,478 2,432 2,434 2,000
2022/01/24 2,416 2,435 2,416 2,434 1,000
2022/01/21 2,420 2,450 2,420 2,450 1,100
2022/01/20 2,435 2,435 2,424 2,432 1,000
2022/01/19 2,455 2,475 2,430 2,475 2,200
2022/01/18 2,459 2,476 2,440 2,469 4,100
2022/01/17 2,487 2,487 2,444 2,470 2,800
2022/01/14 2,494 2,526 2,493 2,493 2,900
2022/01/13 2,500 2,500 2,493 2,493 900
2022/01/12 2,500 2,512 2,486 2,494 1,400
2022/01/11 2,489 2,501 2,484 2,500 900
2022/01/07 2,498 2,511 2,489 2,489 1,600
2022/01/06 2,513 2,513 2,477 2,498 2,200
2022/01/05 2,501 2,546 2,501 2,510 5,400
2022/01/04 2,478 2,510 2,451 2,451 600

このページの先頭へ