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
2026/06/18 2,406 2,417 2,362 2,385 39,300
2026/06/17 2,398 2,430 2,389 2,406 49,700
2026/06/16 2,403 2,435 2,335 2,377 65,300
2026/06/15 2,399 2,437 2,399 2,403 51,800
2026/06/12 2,374 2,375 2,330 2,363 49,500
2026/06/11 2,373 2,377 2,334 2,347 28,800
2026/06/10 2,341 2,374 2,328 2,351 55,000
2026/06/09 2,400 2,409 2,341 2,341 46,000
2026/06/08 2,409 2,432 2,377 2,383 58,300
2026/06/05 2,417 2,485 2,417 2,459 34,500
2026/06/04 2,395 2,433 2,394 2,417 36,000
2026/06/03 2,425 2,441 2,401 2,414 30,400
2026/06/02 2,416 2,449 2,393 2,439 62,600
2026/06/01 2,529 2,529 2,451 2,451 49,800
2026/05/29 2,541 2,578 2,529 2,529 20,500
2026/05/28 2,555 2,560 2,518 2,532 34,700
2026/05/27 2,604 2,648 2,554 2,564 34,900
2026/05/26 2,638 2,646 2,585 2,604 37,600
2026/05/25 2,687 2,697 2,624 2,650 51,600
2026/05/22 2,496 2,650 2,489 2,600 79,700
2026/05/21 2,514 2,540 2,484 2,484 29,400
2026/05/20 2,579 2,580 2,470 2,500 38,400
2026/05/19 2,576 2,639 2,567 2,587 36,300
2026/05/18 2,658 2,658 2,577 2,577 36,300
2026/05/15 2,575 2,687 2,575 2,658 45,300
2026/05/14 2,561 2,598 2,561 2,566 14,300
2026/05/13 2,599 2,603 2,566 2,570 27,100
2026/05/12 2,566 2,630 2,566 2,599 38,400
2026/05/11 2,526 2,577 2,526 2,561 27,200
2026/05/08 2,603 2,620 2,528 2,552 41,800
2026/05/07 2,565 2,625 2,565 2,611 26,300
2026/05/01 2,570 2,570 2,532 2,557 43,000
2026/04/30 2,620 2,620 2,542 2,570 55,000
2026/04/28 2,565 2,620 2,555 2,620 69,200
2026/04/27 2,533 2,552 2,533 2,548 35,500
2026/04/24 2,551 2,557 2,510 2,533 34,400
2026/04/23 2,600 2,603 2,545 2,548 37,600
2026/04/22 2,691 2,691 2,615 2,615 30,200
2026/04/21 2,736 2,736 2,691 2,691 22,300
2026/04/20 2,743 2,764 2,722 2,722 27,900
2026/04/17 2,773 2,788 2,728 2,738 29,000
2026/04/16 2,741 2,756 2,741 2,756 18,800
2026/04/15 2,723 2,762 2,723 2,739 23,400
2026/04/14 2,707 2,743 2,700 2,721 32,200
2026/04/13 2,751 2,751 2,716 2,735 29,600
2026/04/10 2,798 2,803 2,749 2,750 30,900
2026/04/09 2,817 2,826 2,762 2,762 23,400
2026/04/08 2,828 2,884 2,820 2,837 42,500
2026/04/07 2,779 2,813 2,768 2,789 14,900
2026/04/06 2,814 2,814 2,777 2,779 23,100
2026/04/03 2,833 2,852 2,778 2,802 27,400
2026/03/27 2,946 2,946 2,903 2,928 59,100
2026/03/26 2,907 2,934 2,881 2,934 24,400
2026/03/25 2,906 2,946 2,906 2,930 32,500
2026/03/24 2,784 2,859 2,783 2,856 25,000
2026/03/23 2,777 2,795 2,737 2,770 42,800
2026/03/19 2,910 2,910 2,863 2,877 24,400
2026/03/18 2,909 2,971 2,887 2,948 27,700
2026/03/17 2,839 2,885 2,839 2,868 16,200
2026/03/16 2,848 2,881 2,840 2,840 25,300
2026/03/13 2,850 2,885 2,841 2,848 28,300
2026/03/12 2,950 2,950 2,873 2,886 31,800
2026/03/11 2,972 3,020 2,960 2,963 16,000
2026/03/10 2,968 3,000 2,929 2,957 27,300
2026/03/09 2,872 2,926 2,848 2,918 38,400
2026/03/06 3,015 3,035 2,957 3,010 33,000
2026/03/05 3,000 3,120 3,000 3,070 31,100
2026/03/04 3,065 3,085 2,945 2,989 55,400
2026/03/03 3,100 3,130 3,055 3,115 56,000
2026/03/02 3,120 3,120 3,055 3,085 33,200
2026/02/27 3,135 3,160 3,125 3,155 22,900
2026/02/26 3,150 3,155 3,105 3,115 16,400
2026/02/25 3,105 3,145 3,100 3,100 28,400
2026/02/24 3,120 3,170 3,065 3,155 22,800
2026/02/20 3,125 3,125 3,065 3,095 31,900
2026/02/19 3,125 3,140 3,105 3,125 24,700
2026/02/18 3,150 3,175 3,115 3,125 30,600
2026/02/17 3,115 3,240 3,100 3,165 42,000
2026/02/16 3,065 3,170 3,020 3,150 69,700
2026/02/13 3,160 3,160 3,015 3,025 56,100
2026/02/12 3,105 3,160 3,090 3,145 31,800
2026/02/10 3,065 3,135 3,050 3,105 37,700
2026/02/09 3,095 3,115 3,070 3,070 31,300
2026/02/06 3,010 3,045 2,996 3,030 21,000
2026/02/05 3,035 3,060 3,025 3,035 27,200
2026/02/04 2,977 3,010 2,975 2,985 21,200
2026/02/03 2,980 3,020 2,950 3,000 28,600
2026/02/02 2,968 3,000 2,921 2,946 39,300
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

このページの先頭へ