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

片倉工業(3001)の株価時系列情報

片倉工業(3001)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
2026/01/30 2,884 2,936 2,884 2,934 22,800
2026/01/29 2,982 2,992 2,879 2,883 56,400
2026/01/28 2,996 3,015 2,985 2,990 32,800
2026/01/27 2,982 3,045 2,963 3,030 28,600
2026/01/26 3,030 3,035 2,980 3,010 36,100
2026/01/23 2,991 3,100 2,990 3,050 56,700
2026/01/22 3,000 3,040 2,987 2,991 26,300
2026/01/21 2,965 3,020 2,950 3,010 19,800
2026/01/20 2,993 2,993 2,960 2,987 30,200
2026/01/19 3,040 3,040 2,982 2,993 32,000
2026/01/16 2,951 3,005 2,942 3,005 30,200
2026/01/15 2,962 2,970 2,947 2,962 23,900
2026/01/14 2,905 2,976 2,905 2,962 30,000
2026/01/13 2,904 2,937 2,878 2,901 34,100
2026/01/09 2,858 2,878 2,848 2,863 20,000
2026/01/08 2,848 2,871 2,838 2,838 23,400
2026/01/07 2,821 2,891 2,820 2,857 36,700
2026/01/06 2,870 2,870 2,818 2,840 40,300
2026/01/05 2,887 2,901 2,830 2,851 60,800
2025/12/30 2,948 2,949 2,881 2,887 41,200
2025/12/29 2,985 2,996 2,893 2,922 178,500
2025/12/26 3,025 3,075 3,015 3,050 432,000
2025/12/25 2,995 3,010 2,966 3,000 238,700
2025/12/24 2,979 3,005 2,972 2,972 117,600
2025/12/23 2,918 2,988 2,916 2,979 114,300
2025/12/22 2,960 2,969 2,902 2,907 139,700
2025/12/19 2,987 2,999 2,896 2,896 146,100
2025/12/18 2,980 2,999 2,951 2,981 54,600
2025/12/17 3,025 3,025 2,979 2,986 33,400
2025/12/16 3,035 3,050 3,005 3,015 52,300
2025/12/15 3,035 3,060 3,025 3,045 54,700
2025/12/12 3,025 3,045 3,010 3,030 42,600
2025/12/11 3,025 3,035 2,975 2,978 41,000
2025/12/10 3,010 3,030 2,989 3,000 32,200
2025/12/09 2,992 3,015 2,980 2,987 21,200
2025/12/08 2,966 3,000 2,950 2,996 33,400
2025/12/05 2,948 2,973 2,940 2,945 22,600
2025/12/04 2,944 3,010 2,938 2,985 29,600
2025/12/03 3,025 3,030 2,932 2,932 41,800
2025/12/02 3,115 3,130 3,015 3,025 29,300
2025/12/01 3,140 3,165 3,105 3,130 47,200
2025/11/28 3,150 3,215 3,115 3,150 65,800
2025/11/27 3,050 3,120 3,040 3,105 80,200
2025/11/26 2,984 3,035 2,977 2,998 62,700
2025/11/25 2,920 3,000 2,899 2,940 50,200
2025/11/21 2,795 2,870 2,795 2,870 29,300
2025/11/20 2,840 2,842 2,781 2,796 26,400
2025/11/19 2,841 2,892 2,796 2,796 44,900
2025/11/18 3,040 3,060 2,840 2,840 88,900
2025/11/17 2,804 3,065 2,795 3,060 94,500
2025/11/14 2,775 2,781 2,748 2,754 27,000
2025/11/13 2,748 2,773 2,748 2,768 14,900
2025/11/12 2,716 2,766 2,702 2,727 19,500
2025/11/11 2,722 2,722 2,664 2,688 16,500
2025/11/10 2,681 2,707 2,677 2,707 12,800
2025/11/07 2,640 2,659 2,620 2,659 24,300
2025/11/06 2,651 2,678 2,639 2,660 19,800
2025/11/05 2,617 2,644 2,583 2,630 37,000
2025/11/04 2,660 2,682 2,631 2,650 49,700
2025/10/31 2,650 2,671 2,622 2,660 36,800
2025/10/30 2,669 2,681 2,644 2,647 33,500
2025/10/29 2,721 2,734 2,651 2,655 39,700
2025/10/28 2,775 2,776 2,716 2,720 43,300
2025/10/27 2,760 2,792 2,757 2,775 21,900
2025/10/24 2,736 2,736 2,706 2,711 9,600
2025/10/23 2,715 2,750 2,706 2,736 17,500
2025/10/22 2,686 2,721 2,686 2,716 11,000
2025/10/21 2,705 2,742 2,686 2,694 25,500
2025/10/20 2,672 2,705 2,651 2,702 15,200
2025/10/17 2,674 2,677 2,649 2,649 17,500
2025/10/16 2,693 2,700 2,669 2,677 18,000
2025/10/15 2,670 2,709 2,660 2,693 14,900
2025/10/14 2,626 2,687 2,610 2,645 40,100
2025/10/10 2,699 2,707 2,670 2,676 41,700
2025/10/09 2,701 2,746 2,691 2,746 39,800
2025/10/08 2,745 2,772 2,717 2,720 58,600
2025/10/07 2,755 2,790 2,744 2,762 45,000
2025/10/06 2,789 2,789 2,727 2,762 54,700
2025/10/03 2,709 2,740 2,693 2,739 22,700
2025/10/02 2,735 2,744 2,693 2,707 48,600
2025/10/01 2,801 2,801 2,708 2,735 59,400
2025/09/30 2,831 2,831 2,793 2,818 28,000
2025/09/29 2,874 2,874 2,812 2,840 36,700
2025/09/26 2,864 2,881 2,850 2,874 31,000
2025/09/25 2,841 2,862 2,840 2,858 29,400
2025/09/24 2,880 2,880 2,835 2,841 24,200
2025/09/22 2,895 2,895 2,856 2,868 26,500
2025/09/19 2,825 2,899 2,808 2,899 113,400
2025/09/18 2,825 2,825 2,790 2,809 35,700
2025/09/17 2,838 2,838 2,783 2,812 20,900
2025/09/16 2,839 2,850 2,811 2,840 32,200
2025/09/12 2,867 2,867 2,800 2,836 47,500
2025/09/11 2,877 2,888 2,851 2,860 16,200
2025/09/10 2,911 2,944 2,877 2,877 29,800
2025/09/09 2,881 2,927 2,861 2,877 47,200
2025/09/08 2,814 2,889 2,809 2,880 57,200
2025/09/05 2,806 2,832 2,791 2,810 108,800
2025/09/04 2,755 2,777 2,739 2,777 22,300
2025/09/03 2,743 2,780 2,741 2,769 27,800
2025/09/02 2,769 2,769 2,733 2,737 11,400
2025/09/01 2,770 2,788 2,738 2,759 25,200
2025/08/29 2,756 2,780 2,740 2,768 14,900
2025/08/28 2,769 2,787 2,748 2,756 18,900
2025/08/27 2,770 2,770 2,751 2,766 26,300
2025/08/26 2,780 2,780 2,746 2,760 27,500
2025/08/25 2,785 2,789 2,757 2,780 38,200
2025/08/22 2,767 2,780 2,750 2,780 22,000
2025/08/21 2,759 2,784 2,742 2,770 22,800
2025/08/20 2,761 2,771 2,739 2,760 22,900
2025/08/19 2,770 2,790 2,748 2,769 51,800
2025/08/18 2,757 2,781 2,745 2,771 30,400
2025/08/15 2,752 2,761 2,703 2,745 50,800
2025/08/14 2,728 2,771 2,680 2,730 54,600
2025/08/13 2,787 2,803 2,745 2,771 138,400
2025/08/12 2,799 2,799 2,739 2,741 44,000
2025/08/08 2,732 2,782 2,728 2,766 47,000
2025/08/07 2,718 2,744 2,705 2,729 36,200
2025/08/06 2,661 2,718 2,661 2,718 50,900
2025/08/05 2,639 2,683 2,639 2,668 63,800
2025/08/04 2,601 2,641 2,587 2,622 46,600
2025/08/01 2,622 2,641 2,600 2,636 27,500
2025/07/31 2,593 2,642 2,580 2,619 46,400
2025/07/30 2,645 2,653 2,574 2,574 253,800
2025/07/29 2,606 2,632 2,595 2,622 41,600
2025/07/28 2,638 2,644 2,601 2,604 35,000
2025/07/25 2,643 2,647 2,595 2,613 33,300
2025/07/24 2,619 2,658 2,587 2,643 94,300
2025/07/23 2,583 2,600 2,528 2,584 90,200
2025/07/22 2,563 2,605 2,554 2,571 49,000
2025/07/18 2,565 2,570 2,540 2,540 60,700
2025/07/17 2,575 2,577 2,555 2,570 50,500
2025/07/16 2,535 2,585 2,535 2,552 54,100
2025/07/15 2,550 2,569 2,500 2,526 40,200
2025/07/14 2,490 2,536 2,490 2,507 46,200
2025/07/11 2,456 2,546 2,443 2,476 61,000
2025/07/10 2,502 2,526 2,437 2,437 62,800
2025/07/09 2,430 2,530 2,417 2,514 83,700
2025/07/08 2,471 2,479 2,390 2,390 52,600
2025/07/07 2,440 2,497 2,413 2,448 62,500
2025/07/04 2,340 2,424 2,340 2,405 50,300
2025/07/03 2,366 2,392 2,297 2,339 29,000
2025/07/02 2,295 2,363 2,278 2,352 29,700
2025/07/01 2,320 2,348 2,313 2,313 20,600
2025/06/30 2,339 2,354 2,302 2,308 18,100
2025/06/27 2,313 2,346 2,298 2,325 27,900
2025/06/26 2,267 2,329 2,267 2,298 49,200
2025/06/25 2,278 2,280 2,254 2,268 18,200
2025/06/24 2,250 2,295 2,250 2,264 27,900
2025/06/23 2,225 2,235 2,203 2,222 20,100
2025/06/20 2,229 2,249 2,213 2,222 27,000
2025/06/19 2,235 2,270 2,221 2,244 23,300
2025/06/18 2,229 2,230 2,190 2,216 34,000
2025/06/17 2,208 2,277 2,208 2,259 16,900
2025/06/16 2,208 2,219 2,189 2,208 16,200
2025/06/13 2,168 2,232 2,159 2,208 35,800
2025/06/12 2,203 2,214 2,176 2,177 13,900
2025/06/11 2,181 2,222 2,164 2,203 22,400
2025/06/10 2,200 2,221 2,163 2,181 30,300
2025/06/09 2,212 2,234 2,178 2,193 18,700
2025/06/06 2,214 2,233 2,211 2,211 10,100
2025/06/05 2,209 2,236 2,201 2,214 19,400
2025/06/04 2,150 2,247 2,150 2,236 42,900
2025/06/03 2,141 2,149 2,112 2,145 48,200
2025/06/02 2,181 2,195 2,133 2,147 28,100
2025/05/30 2,175 2,209 2,165 2,192 21,000
2025/05/29 2,189 2,210 2,181 2,188 29,000
2025/05/28 2,178 2,193 2,160 2,171 21,000
2025/05/27 2,145 2,160 2,120 2,158 21,800
2025/05/26 2,156 2,175 2,136 2,145 11,800
2025/05/23 2,173 2,173 2,151 2,156 14,700
2025/05/22 2,160 2,174 2,143 2,147 18,500
2025/05/21 2,178 2,213 2,165 2,174 14,500
2025/05/20 2,203 2,218 2,162 2,191 34,600
2025/05/19 2,218 2,237 2,173 2,198 21,100
2025/05/16 2,192 2,238 2,156 2,221 52,000
2025/05/15 2,165 2,259 2,115 2,192 64,900
2025/05/14 2,250 2,293 2,179 2,194 30,800
2025/05/13 2,205 2,244 2,193 2,221 24,800
2025/05/12 2,173 2,200 2,170 2,192 17,300
2025/05/09 2,169 2,247 2,100 2,172 108,400
2025/05/08 2,166 2,166 2,117 2,144 21,200
2025/05/07 2,104 2,224 2,050 2,166 87,500
2025/05/02 2,109 2,150 2,084 2,123 26,400
2025/05/01 2,157 2,165 2,104 2,120 27,600
2025/04/30 2,198 2,201 2,133 2,155 33,400
2025/04/28 2,206 2,221 2,179 2,183 19,900
2025/04/25 2,164 2,213 2,162 2,175 44,100
2025/04/24 2,174 2,193 2,156 2,159 16,600
2025/04/23 2,178 2,190 2,156 2,157 20,500
2025/04/22 2,121 2,157 2,121 2,147 15,300
2025/04/21 2,148 2,167 2,118 2,118 16,800
2025/04/18 2,126 2,163 2,126 2,157 16,400
2025/04/17 2,086 2,140 2,086 2,134 35,900
2025/04/16 2,158 2,158 2,084 2,090 15,500
2025/04/15 2,122 2,167 2,087 2,141 55,700
2025/04/14 2,071 2,143 2,059 2,122 45,100
2025/04/11 1,995 2,046 1,952 2,039 32,700
2025/04/10 2,098 2,098 2,016 2,036 26,900
2025/04/09 1,967 1,995 1,937 1,964 38,900
2025/04/08 1,984 2,027 1,953 2,017 63,100

このページの先頭へ