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
2025/06/13 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

このページの先頭へ