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
2026/05/01 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

このページの先頭へ