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
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
2025/04/07 1,889 1,955 1,851 1,904 70,700
2025/04/04 2,058 2,067 1,995 2,038 64,100
2025/04/03 2,102 2,122 2,086 2,108 56,500
2025/04/02 2,224 2,255 2,173 2,194 51,800
2025/04/01 2,210 2,234 2,200 2,205 26,400
2025/03/31 2,224 2,231 2,198 2,210 40,100
2025/03/28 2,289 2,289 2,248 2,256 36,300
2025/03/27 2,285 2,306 2,267 2,295 44,400
2025/03/26 2,290 2,301 2,268 2,285 37,000
2025/03/25 2,272 2,296 2,261 2,286 39,800
2025/03/24 2,300 2,300 2,260 2,270 21,800
2025/03/21 2,350 2,355 2,297 2,297 45,500
2025/03/19 2,285 2,370 2,285 2,342 42,800
2025/03/18 2,267 2,346 2,262 2,319 87,800
2025/03/17 2,222 2,273 2,215 2,241 47,300
2025/03/14 2,284 2,290 2,215 2,222 67,800
2025/03/13 2,262 2,310 2,260 2,281 64,300
2025/03/12 2,259 2,299 2,259 2,269 75,200
2025/03/11 2,289 2,295 2,216 2,260 61,200
2025/03/10 2,370 2,370 2,310 2,310 44,500
2025/03/07 2,364 2,397 2,342 2,370 77,700
2025/03/06 2,340 2,376 2,335 2,364 111,900
2025/03/05 2,220 2,340 2,220 2,335 159,600
2025/03/04 2,238 2,239 2,190 2,212 134,600
2025/03/03 2,185 2,233 2,166 2,233 231,900
2025/02/28 1,963 2,199 1,962 2,135 785,400
2025/02/27 1,943 1,974 1,943 1,961 47,800
2025/02/26 1,930 1,964 1,924 1,943 87,000
2025/02/25 1,962 1,970 1,922 1,945 87,700
2025/02/21 1,956 1,976 1,919 1,976 85,900
2025/02/20 1,977 2,003 1,964 1,965 92,400
2025/02/19 1,980 2,009 1,980 2,000 74,300
2025/02/18 2,051 2,068 1,973 2,000 114,300
2025/02/17 2,005 2,083 2,005 2,050 97,800
2025/02/14 2,000 2,013 1,988 2,005 93,200
2025/02/13 2,005 2,023 1,983 2,000 65,200
2025/02/12 1,984 1,984 1,939 1,965 119,100
2025/02/10 1,998 2,000 1,974 1,974 31,900
2025/02/07 2,012 2,025 1,990 1,998 42,200
2025/02/06 2,026 2,040 2,012 2,012 29,800
2025/02/05 2,041 2,045 2,019 2,019 41,700
2025/02/04 2,038 2,043 2,011 2,030 45,400
2025/02/03 2,062 2,079 2,020 2,023 71,000
2025/01/31 2,060 2,074 2,047 2,072 62,500
2025/01/30 2,021 2,059 2,018 2,055 132,500
2025/01/29 2,000 2,046 2,000 2,046 91,700
2025/01/28 2,007 2,052 2,007 2,038 67,400
2025/01/27 2,008 2,033 2,008 2,023 59,900
2025/01/24 1,981 2,035 1,980 2,008 34,800
2025/01/23 2,003 2,016 1,991 2,008 43,000
2025/01/22 2,000 2,016 1,993 2,006 43,600
2025/01/21 1,997 2,002 1,978 2,000 38,400
2025/01/20 1,978 1,992 1,963 1,974 58,800
2025/01/17 1,968 1,989 1,932 1,955 87,200
2025/01/16 2,005 2,005 1,956 1,981 59,500
2025/01/15 1,947 2,005 1,947 2,005 66,100
2025/01/14 1,976 1,976 1,917 1,947 48,300
2025/01/10 1,935 1,976 1,934 1,968 61,900
2025/01/09 1,932 1,960 1,932 1,935 42,300
2025/01/08 1,928 1,960 1,912 1,939 53,300
2025/01/07 1,998 2,008 1,926 1,939 68,600
2025/01/06 1,994 2,035 1,991 2,013 113,800
2024/12/30 1,913 2,003 1,913 1,991 104,700
2024/12/27 1,845 1,918 1,845 1,913 183,800
2024/12/26 1,860 1,900 1,860 1,890 511,700
2024/12/25 1,851 1,876 1,851 1,875 199,600
2024/12/24 1,881 1,884 1,864 1,871 149,000
2024/12/23 1,874 1,888 1,871 1,885 152,100
2024/12/20 1,881 1,890 1,863 1,863 127,500
2024/12/19 1,850 1,898 1,850 1,875 93,100
2024/12/18 1,918 1,922 1,881 1,894 75,000
2024/12/17 1,922 1,933 1,914 1,919 48,000
2024/12/16 1,922 1,933 1,913 1,917 73,300
2024/12/13 1,931 1,955 1,919 1,929 80,400
2024/12/12 1,944 1,956 1,935 1,940 71,400
2024/12/11 1,932 1,940 1,917 1,933 62,100
2024/12/10 1,985 1,988 1,922 1,943 85,100
2024/12/09 1,996 2,007 1,982 1,982 47,900
2024/12/06 1,998 2,007 1,984 2,000 27,300
2024/12/05 2,002 2,021 1,984 1,994 41,800
2024/12/04 2,001 2,038 1,995 1,995 23,800
2024/12/03 2,000 2,037 2,000 2,014 34,800
2024/12/02 1,985 2,004 1,985 1,992 22,800
2024/11/29 2,005 2,019 1,980 1,980 32,300
2024/11/28 1,989 2,013 1,989 2,003 22,000
2024/11/27 2,006 2,014 1,988 1,995 26,500
2024/11/26 2,012 2,032 2,002 2,004 12,700
2024/11/25 2,032 2,044 2,015 2,015 50,600
2024/11/22 2,019 2,056 2,019 2,030 17,600
2024/11/21 1,993 2,029 1,993 2,019 18,100
2024/11/20 1,989 2,009 1,989 1,993 11,300
2024/11/19 1,965 1,999 1,965 1,989 22,800
2024/11/18 1,974 1,986 1,960 1,972 12,600
2024/11/15 1,952 1,974 1,950 1,974 35,200
2024/11/14 1,946 1,964 1,923 1,947 29,400
2024/11/13 1,960 1,970 1,938 1,946 38,200
2024/11/12 2,000 2,005 1,941 1,958 115,800
2024/11/11 2,030 2,065 2,030 2,045 33,200
2024/11/08 2,047 2,059 2,020 2,035 22,100
2024/11/07 2,024 2,043 2,009 2,028 18,500
2024/11/06 2,007 2,035 2,006 2,015 17,100
2024/11/05 1,989 2,010 1,975 1,987 10,600
2024/11/01 1,985 2,002 1,960 1,960 20,400
2024/10/31 2,000 2,020 1,971 2,000 63,200
2024/10/30 2,003 2,033 1,990 1,999 77,300
2024/10/29 2,000 2,016 2,000 2,003 13,100
2024/10/28 1,981 2,011 1,981 1,997 18,200
2024/10/25 1,971 1,990 1,951 1,979 22,500
2024/10/24 1,952 1,982 1,952 1,973 19,300
2024/10/23 1,982 1,986 1,950 1,964 31,800
2024/10/22 2,001 2,006 1,976 1,983 14,200
2024/10/21 2,014 2,025 2,005 2,005 6,200
2024/10/18 2,030 2,046 1,993 2,015 21,400
2024/10/17 2,071 2,077 2,035 2,036 14,400
2024/10/16 2,055 2,094 2,055 2,071 15,600
2024/10/15 2,050 2,093 2,050 2,070 17,700
2024/10/11 2,074 2,080 2,044 2,049 16,300
2024/10/10 2,065 2,077 2,052 2,074 14,100
2024/10/09 2,068 2,082 2,033 2,058 30,300
2024/10/08 2,064 2,092 2,051 2,065 12,600
2024/10/07 2,148 2,148 2,091 2,093 19,600
2024/10/04 2,085 2,120 2,085 2,113 12,000

このページの先頭へ