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
2023/12/28 2,847 2,847 2,847 2,847 4,100
2023/12/27 2,810 2,875 2,809 2,850 2,400
2023/12/26 2,790 2,826 2,781 2,790 2,500
2023/12/25 2,715 2,787 2,715 2,780 2,800
2023/12/22 2,688 2,701 2,688 2,700 600
2023/12/21 2,660 2,678 2,660 2,678 600
2023/12/20 2,665 2,665 2,660 2,660 200
2023/12/19 2,665 2,665 2,665 2,665 100
2023/12/18 2,700 2,700 2,649 2,665 3,500
2023/12/15 2,732 2,732 2,732 2,732 100
2023/12/13 2,746 2,746 2,746 2,746 200
2023/12/11 2,746 2,746 2,746 2,746 100
2023/12/08 2,796 2,796 2,796 2,796 100
2023/12/07 2,726 2,768 2,668 2,768 1,100
2023/12/06 2,727 2,727 2,727 2,727 100
2023/12/05 2,727 2,727 2,727 2,727 100
2023/12/01 2,721 2,750 2,721 2,721 500
2023/11/30 2,730 2,730 2,720 2,720 200
2023/11/29 2,730 2,730 2,730 2,730 100
2023/11/28 2,730 2,730 2,730 2,730 700
2023/11/27 2,642 2,730 2,642 2,730 800
2023/11/24 2,677 2,700 2,640 2,640 2,000
2023/11/22 2,730 2,730 2,672 2,699 600
2023/11/20 2,701 2,701 2,701 2,701 500
2023/11/17 2,726 2,726 2,726 2,726 100
2023/11/15 2,790 2,880 2,720 2,726 2,800
2023/11/14 2,900 2,939 2,900 2,939 1,400
2023/11/06 2,900 2,900 2,900 2,900 300
2023/11/02 2,836 2,850 2,836 2,850 900
2023/11/01 2,850 2,850 2,836 2,836 200
2023/10/30 2,930 2,939 2,853 2,853 900
2023/10/27 2,830 2,830 2,830 2,830 100
2023/10/26 2,800 2,800 2,800 2,800 100
2023/10/25 2,780 2,780 2,780 2,780 100
2023/10/24 2,717 2,767 2,717 2,767 400
2023/10/23 2,723 2,767 2,723 2,767 300
2023/10/20 2,718 2,760 2,718 2,760 200
2023/10/18 2,752 2,752 2,752 2,752 200
2023/10/17 2,815 2,815 2,750 2,750 1,000
2023/10/16 2,910 2,910 2,825 2,838 700
2023/10/13 2,850 2,860 2,850 2,860 700
2023/10/11 2,896 2,896 2,896 2,896 200
2023/10/05 2,763 2,899 2,763 2,846 2,100
2023/10/04 2,897 2,897 2,897 2,897 200
2023/10/03 2,909 2,909 2,764 2,849 2,700
2023/10/02 2,941 2,941 2,910 2,910 1,200
2023/09/29 2,975 2,975 2,941 2,941 600
2023/09/28 3,085 3,085 2,916 2,975 1,200
2023/09/27 3,180 3,230 3,000 3,015 4,100
2023/09/26 3,245 3,245 3,130 3,140 1,900
2023/09/25 3,110 3,110 3,025 3,105 1,000
2023/09/22 3,195 3,195 3,110 3,110 1,900
2023/09/21 3,210 3,220 3,160 3,200 1,000
2023/09/20 3,185 3,315 3,175 3,180 2,800
2023/09/19 3,100 3,160 3,060 3,160 4,300
2023/09/15 3,020 3,040 3,015 3,040 1,000
2023/09/14 3,065 3,065 3,010 3,010 900
2023/09/13 3,070 3,070 3,035 3,035 600
2023/09/12 3,010 3,070 3,010 3,070 1,200
2023/09/11 3,035 3,050 3,000 3,050 1,500
2023/09/08 3,075 3,075 3,030 3,070 1,200
2023/09/07 3,000 3,105 2,980 3,075 5,000
2023/09/06 3,000 3,020 2,980 3,015 4,300
2023/09/05 2,971 2,999 2,960 2,999 700
2023/09/04 3,020 3,020 2,991 2,991 700
2023/09/01 2,979 3,050 2,979 3,040 3,000
2023/08/31 2,873 2,980 2,873 2,979 2,600
2023/08/30 2,900 2,900 2,873 2,873 700
2023/08/29 2,890 2,910 2,869 2,900 1,300
2023/08/28 2,923 2,923 2,840 2,840 1,700
2023/08/25 2,926 2,926 2,880 2,880 1,200
2023/08/24 2,925 2,926 2,925 2,926 500
2023/08/23 2,906 2,974 2,900 2,925 2,200
2023/08/22 2,852 2,878 2,840 2,878 800
2023/08/21 2,840 2,840 2,802 2,802 300
2023/08/18 2,805 2,805 2,802 2,802 300
2023/08/17 2,826 2,826 2,805 2,805 200
2023/08/16 2,849 2,849 2,848 2,848 200
2023/08/15 2,953 2,953 2,872 2,899 2,000
2023/08/14 2,999 2,999 2,803 2,803 8,200
2023/08/10 2,870 3,170 2,860 3,100 3,700
2023/08/09 2,870 2,870 2,866 2,866 200
2023/08/08 2,846 2,846 2,846 2,846 200
2023/08/07 2,862 2,862 2,810 2,846 500
2023/08/03 2,866 2,866 2,866 2,866 100
2023/08/02 2,817 2,877 2,817 2,877 300
2023/08/01 2,800 2,890 2,755 2,817 3,800
2023/07/31 2,827 2,827 2,777 2,812 1,600
2023/07/28 2,726 2,818 2,726 2,777 5,900
2023/07/27 2,750 2,776 2,732 2,776 2,000
2023/07/26 2,747 2,747 2,747 2,747 200
2023/07/25 2,774 2,774 2,774 2,774 100
2023/07/24 2,776 2,776 2,776 2,776 300
2023/07/21 2,715 2,760 2,715 2,760 1,200
2023/07/20 2,715 2,715 2,715 2,715 100
2023/07/19 2,743 2,743 2,715 2,715 1,100
2023/07/18 2,695 2,695 2,693 2,693 1,800
2023/07/14 2,745 2,745 2,745 2,745 100
2023/07/13 2,700 2,745 2,693 2,745 2,500
2023/07/12 2,705 2,747 2,705 2,710 1,300
2023/07/10 2,730 2,750 2,730 2,750 200
2023/07/07 2,730 2,745 2,730 2,745 700
2023/07/06 2,750 2,750 2,730 2,731 600
2023/07/05 2,743 2,752 2,730 2,750 4,500
2023/07/04 2,719 2,743 2,719 2,743 200
2023/07/03 2,745 2,745 2,718 2,743 1,200
2023/06/30 2,742 2,742 2,699 2,720 800
2023/06/29 2,725 2,740 2,695 2,740 500
2023/06/28 2,729 2,729 2,700 2,725 1,800
2023/06/27 2,747 2,747 2,710 2,710 800
2023/06/26 2,711 2,712 2,700 2,711 1,300
2023/06/23 2,720 2,720 2,700 2,700 700
2023/06/22 2,733 2,748 2,733 2,748 500
2023/06/20 2,740 2,740 2,690 2,733 700
2023/06/19 2,670 2,750 2,670 2,740 4,000
2023/06/16 2,663 2,698 2,613 2,670 1,700
2023/06/15 2,603 2,693 2,573 2,643 3,700
2023/06/14 2,660 2,660 2,620 2,655 600
2023/06/12 2,656 2,656 2,656 2,656 200
2023/06/09 2,643 2,670 2,643 2,670 300
2023/06/08 2,693 2,693 2,643 2,689 500
2023/06/07 2,602 2,643 2,600 2,643 2,900
2023/06/06 2,597 2,735 2,597 2,699 1,700
2023/06/05 2,597 2,597 2,597 2,597 100
2023/06/01 2,601 2,601 2,600 2,600 1,000
2023/05/31 2,620 2,626 2,616 2,617 2,100
2023/05/30 2,571 2,571 2,570 2,570 300
2023/05/29 2,605 2,610 2,560 2,610 1,000
2023/05/26 2,570 2,570 2,570 2,570 100
2023/05/25 2,553 2,553 2,551 2,551 400
2023/05/23 2,565 2,603 2,553 2,553 500
2023/05/22 2,555 2,555 2,555 2,555 100
2023/05/19 2,599 2,602 2,559 2,559 1,200
2023/05/18 2,598 2,611 2,560 2,607 1,600
2023/05/17 2,558 2,558 2,558 2,558 100
2023/05/16 2,568 2,568 2,568 2,568 200
2023/05/15 2,611 2,611 2,591 2,591 500
2023/05/12 2,580 2,615 2,580 2,615 900
2023/05/09 2,600 2,600 2,600 2,600 100
2023/05/08 2,600 2,600 2,552 2,599 600
2023/04/28 2,598 2,605 2,595 2,605 1,300
2023/04/27 2,589 2,594 2,577 2,590 700
2023/04/26 2,560 2,560 2,552 2,552 200
2023/04/25 2,580 2,580 2,580 2,580 200
2023/04/24 2,578 2,580 2,570 2,580 300
2023/04/20 2,585 2,585 2,585 2,585 100
2023/04/18 2,533 2,560 2,533 2,560 200
2023/04/17 2,550 2,550 2,550 2,550 100
2023/04/12 2,578 2,578 2,578 2,578 200
2023/04/11 2,531 2,531 2,531 2,531 100
2023/04/10 2,531 2,531 2,531 2,531 200
2023/04/05 2,550 2,550 2,500 2,550 800
2023/04/04 2,540 2,540 2,540 2,540 100
2023/04/03 2,525 2,540 2,525 2,540 200
2023/03/31 2,500 2,549 2,500 2,549 500
2023/03/30 2,519 2,533 2,500 2,500 300
2023/03/29 2,569 2,569 2,519 2,519 300
2023/03/28 2,580 2,580 2,580 2,580 800
2023/03/27 2,610 2,610 2,601 2,603 800
2023/03/24 2,560 2,560 2,560 2,560 100
2023/03/22 2,560 2,560 2,560 2,560 200
2023/03/20 2,460 2,460 2,460 2,460 100
2023/03/16 2,490 2,490 2,451 2,451 500
2023/03/15 2,490 2,490 2,490 2,490 100
2023/03/14 2,499 2,499 2,490 2,490 300
2023/03/13 2,549 2,549 2,549 2,549 100
2023/03/10 2,540 2,540 2,540 2,540 100
2023/03/07 2,552 2,590 2,540 2,540 1,100
2023/03/03 2,594 2,594 2,594 2,594 100
2023/02/28 2,572 2,600 2,572 2,600 1,100
2023/02/27 2,558 2,584 2,558 2,584 2,200
2023/02/24 2,560 2,560 2,558 2,558 2,100
2023/02/22 2,563 2,565 2,563 2,565 1,100
2023/02/21 2,570 2,570 2,570 2,570 200
2023/02/20 2,610 2,610 2,610 2,610 100
2023/02/15 2,513 2,626 2,513 2,626 2,600
2023/02/14 2,598 2,660 2,563 2,563 2,800
2023/02/13 2,560 2,577 2,560 2,576 900
2023/02/09 2,570 2,570 2,570 2,570 100
2023/02/08 2,598 2,598 2,560 2,560 500
2023/02/07 2,554 2,561 2,554 2,561 200
2023/02/03 2,550 2,579 2,550 2,579 500
2023/02/02 2,542 2,550 2,542 2,550 400
2023/02/01 2,542 2,579 2,542 2,578 1,600
2023/01/31 2,541 2,541 2,541 2,541 100
2023/01/30 2,536 2,577 2,536 2,577 1,000
2023/01/27 2,537 2,537 2,536 2,536 1,000
2023/01/26 2,545 2,550 2,545 2,550 600
2023/01/25 2,579 2,579 2,535 2,535 300
2023/01/24 2,579 2,579 2,579 2,579 100
2023/01/18 2,500 2,500 2,500 2,500 600
2023/01/16 2,515 2,515 2,515 2,515 100
2023/01/11 2,543 2,548 2,508 2,548 300
2023/01/10 2,514 2,595 2,502 2,593 1,000
2023/01/06 2,564 2,564 2,564 2,564 100
2023/01/05 2,464 2,464 2,464 2,464 100
2023/01/04 2,528 2,528 2,528 2,528 100

このページの先頭へ