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

地主(3252)の株価時系列情報

地主(3252)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
2025/07/31 2,339 2,380 2,319 2,379 145,200
2025/07/30 2,315 2,356 2,304 2,343 228,500
2025/07/29 2,297 2,322 2,283 2,310 89,700
2025/07/28 2,319 2,332 2,291 2,294 72,100
2025/07/25 2,281 2,310 2,263 2,307 99,500
2025/07/24 2,284 2,298 2,273 2,281 109,800
2025/07/23 2,294 2,308 2,237 2,256 134,100
2025/07/22 2,267 2,294 2,265 2,273 96,400
2025/07/18 2,251 2,272 2,245 2,245 92,600
2025/07/17 2,272 2,288 2,263 2,278 39,200
2025/07/16 2,297 2,297 2,263 2,278 78,800
2025/07/15 2,296 2,314 2,280 2,290 112,900
2025/07/14 2,281 2,298 2,261 2,296 105,100
2025/07/11 2,267 2,305 2,267 2,281 181,200
2025/07/10 2,258 2,289 2,239 2,262 235,000
2025/07/09 2,159 2,258 2,159 2,244 233,200
2025/07/08 2,146 2,167 2,140 2,162 166,100
2025/07/07 2,159 2,160 2,125 2,129 74,600
2025/07/04 2,160 2,165 2,146 2,154 70,600
2025/07/03 2,173 2,177 2,138 2,159 130,900
2025/07/02 2,165 2,199 2,160 2,191 115,400
2025/07/01 2,183 2,213 2,153 2,161 151,300
2025/06/30 2,159 2,199 2,155 2,183 169,900
2025/06/27 2,128 2,160 2,127 2,151 166,700
2025/06/26 2,182 2,192 2,171 2,176 168,600
2025/06/25 2,198 2,202 2,183 2,193 124,900
2025/06/24 2,200 2,208 2,184 2,196 153,200
2025/06/23 2,186 2,205 2,170 2,188 107,900
2025/06/20 2,171 2,184 2,165 2,181 93,200
2025/06/19 2,169 2,171 2,151 2,161 49,900
2025/06/18 2,151 2,169 2,151 2,169 48,400
2025/06/17 2,155 2,171 2,150 2,157 44,400
2025/06/16 2,158 2,174 2,149 2,151 45,500
2025/06/13 2,167 2,188 2,143 2,144 80,000
2025/06/12 2,160 2,179 2,154 2,156 57,900
2025/06/11 2,134 2,166 2,133 2,155 63,900
2025/06/10 2,137 2,144 2,130 2,132 41,300
2025/06/09 2,126 2,135 2,122 2,130 37,900
2025/06/06 2,128 2,140 2,120 2,120 58,200
2025/06/05 2,111 2,133 2,103 2,126 82,500
2025/06/04 2,135 2,141 2,124 2,128 45,200
2025/06/03 2,114 2,134 2,100 2,125 105,500
2025/06/02 2,124 2,130 2,105 2,115 64,800
2025/05/30 2,142 2,151 2,133 2,133 62,300
2025/05/29 2,178 2,189 2,140 2,147 85,400
2025/05/28 2,176 2,184 2,148 2,178 107,400
2025/05/27 2,135 2,184 2,135 2,160 112,200
2025/05/26 2,092 2,137 2,087 2,136 107,400
2025/05/23 2,061 2,096 2,061 2,091 70,200
2025/05/22 2,054 2,072 2,041 2,063 92,500
2025/05/21 2,076 2,088 2,066 2,071 54,500
2025/05/20 2,089 2,098 2,069 2,069 70,900
2025/05/19 2,080 2,098 2,080 2,098 52,500
2025/05/16 2,113 2,113 2,078 2,080 75,100
2025/05/15 2,114 2,114 2,079 2,110 101,800
2025/05/14 2,133 2,138 2,077 2,110 125,400
2025/05/13 2,134 2,163 2,127 2,153 132,500
2025/05/12 2,123 2,139 2,107 2,132 100,900
2025/05/09 2,094 2,143 2,081 2,123 164,900
2025/05/08 2,115 2,122 2,093 2,115 125,900
2025/05/07 2,084 2,124 2,084 2,118 85,600
2025/05/02 2,068 2,110 2,065 2,081 89,600
2025/05/01 2,050 2,069 2,042 2,061 46,200
2025/04/30 2,063 2,066 2,041 2,058 42,200
2025/04/28 2,049 2,065 2,040 2,052 57,300
2025/04/25 2,030 2,049 2,030 2,042 46,900
2025/04/24 2,050 2,058 2,029 2,035 63,300
2025/04/23 2,035 2,056 2,035 2,049 51,500
2025/04/22 2,005 2,032 2,005 2,025 39,600
2025/04/21 2,018 2,023 1,999 2,005 48,700
2025/04/18 2,010 2,035 2,010 2,023 43,000
2025/04/17 1,986 2,004 1,984 2,004 43,300
2025/04/16 2,001 2,003 1,979 1,984 58,000
2025/04/15 2,009 2,016 1,990 1,990 57,400
2025/04/14 1,983 1,997 1,960 1,988 84,800
2025/04/11 1,930 1,959 1,881 1,956 117,200
2025/04/10 1,983 1,983 1,934 1,949 84,200
2025/04/09 1,880 1,885 1,842 1,868 103,700
2025/04/08 1,882 1,935 1,870 1,920 179,700
2025/04/07 1,794 1,874 1,750 1,815 242,800
2025/04/04 1,973 1,986 1,913 1,941 225,100
2025/04/03 1,973 2,023 1,965 2,015 165,200
2025/04/02 2,067 2,068 2,027 2,044 94,300
2025/04/01 2,118 2,118 2,068 2,068 54,300
2025/03/31 2,102 2,102 2,065 2,086 111,100
2025/03/28 2,135 2,150 2,103 2,142 102,800
2025/03/27 2,119 2,148 2,116 2,135 165,200
2025/03/26 2,123 2,136 2,108 2,129 94,900
2025/03/25 2,095 2,115 2,075 2,115 110,900
2025/03/24 2,080 2,089 2,062 2,085 64,400
2025/03/21 2,091 2,094 2,071 2,071 73,600
2025/03/19 2,086 2,092 2,079 2,083 50,600
2025/03/18 2,061 2,092 2,061 2,082 80,200
2025/03/17 2,040 2,066 2,038 2,053 65,400
2025/03/14 2,023 2,048 2,021 2,038 62,300
2025/03/13 2,020 2,035 2,015 2,025 57,400
2025/03/12 2,007 2,035 2,007 2,024 83,400
2025/03/11 2,008 2,011 1,990 2,007 134,600
2025/03/10 2,037 2,045 2,016 2,022 102,300
2025/03/07 2,033 2,034 2,010 2,017 110,200
2025/03/06 2,048 2,058 2,040 2,057 90,300
2025/03/05 2,047 2,057 2,043 2,046 65,200
2025/03/04 2,083 2,090 2,044 2,049 87,000
2025/03/03 2,058 2,091 2,058 2,083 79,900
2025/02/28 2,076 2,090 2,030 2,030 220,700
2025/02/27 2,082 2,096 2,070 2,092 117,300
2025/02/26 2,090 2,099 2,075 2,091 102,200
2025/02/25 2,111 2,118 2,091 2,091 80,600
2025/02/21 2,118 2,120 2,103 2,111 77,100
2025/02/20 2,150 2,157 2,105 2,119 124,800
2025/02/19 2,175 2,179 2,146 2,161 95,000
2025/02/18 2,201 2,213 2,159 2,167 101,800
2025/02/17 2,180 2,207 2,180 2,201 137,700
2025/02/14 2,221 2,246 2,160 2,175 243,800
2025/02/13 2,205 2,267 2,205 2,224 186,300
2025/02/12 2,173 2,195 2,173 2,195 62,700
2025/02/10 2,161 2,174 2,157 2,160 53,900
2025/02/07 2,172 2,187 2,164 2,180 55,500
2025/02/06 2,164 2,190 2,156 2,183 70,300
2025/02/05 2,180 2,200 2,173 2,188 78,300
2025/02/04 2,237 2,240 2,160 2,171 93,100
2025/02/03 2,197 2,227 2,185 2,212 84,400
2025/01/31 2,270 2,275 2,215 2,229 93,300
2025/01/30 2,204 2,268 2,204 2,263 201,100
2025/01/29 2,200 2,218 2,196 2,206 62,600
2025/01/28 2,193 2,217 2,193 2,213 97,300
2025/01/27 2,180 2,195 2,137 2,193 135,700
2025/01/24 2,182 2,191 2,164 2,164 84,100
2025/01/23 2,212 2,223 2,159 2,182 91,600
2025/01/22 2,233 2,241 2,220 2,223 88,800
2025/01/21 2,207 2,229 2,199 2,229 132,200
2025/01/20 2,190 2,217 2,190 2,196 226,300
2025/01/17 2,186 2,186 2,151 2,169 80,800
2025/01/16 2,161 2,193 2,161 2,186 138,100
2025/01/15 2,135 2,162 2,135 2,161 99,000
2025/01/14 2,132 2,141 2,122 2,135 63,000
2025/01/10 2,114 2,148 2,114 2,140 91,100
2025/01/09 2,118 2,130 2,106 2,130 97,000
2025/01/08 2,140 2,142 2,123 2,124 80,600
2025/01/07 2,139 2,154 2,117 2,140 120,100
2025/01/06 2,146 2,157 2,126 2,147 111,500
2024/12/30 2,116 2,167 2,113 2,160 172,400
2024/12/27 2,081 2,122 2,080 2,121 135,300
2024/12/26 2,125 2,138 2,112 2,120 176,600
2024/12/25 2,120 2,133 2,106 2,129 82,600
2024/12/24 2,126 2,132 2,114 2,119 124,100
2024/12/23 2,130 2,142 2,110 2,116 119,200
2024/12/20 2,122 2,142 2,108 2,120 154,700
2024/12/19 2,094 2,123 2,094 2,112 93,700
2024/12/18 2,099 2,122 2,071 2,112 116,900
2024/12/17 2,119 2,130 2,092 2,099 109,800
2024/12/16 2,130 2,137 2,110 2,113 79,400
2024/12/13 2,136 2,143 2,112 2,130 102,600
2024/12/12 2,152 2,164 2,134 2,145 87,500
2024/12/11 2,124 2,150 2,117 2,145 89,000
2024/12/10 2,132 2,149 2,115 2,115 116,500
2024/12/09 2,110 2,127 2,106 2,120 77,600
2024/12/06 2,114 2,124 2,095 2,100 64,100
2024/12/05 2,118 2,126 2,109 2,121 48,500
2024/12/04 2,133 2,141 2,109 2,112 86,500
2024/12/03 2,130 2,141 2,115 2,139 86,900
2024/12/02 2,143 2,156 2,129 2,130 83,700
2024/11/29 2,139 2,145 2,129 2,138 86,500
2024/11/28 2,117 2,145 2,117 2,141 82,900
2024/11/27 2,120 2,128 2,091 2,117 85,000
2024/11/26 2,114 2,135 2,114 2,132 103,000
2024/11/25 2,113 2,126 2,105 2,105 91,500
2024/11/22 2,079 2,099 2,058 2,097 98,900
2024/11/21 2,096 2,108 2,077 2,081 90,100
2024/11/20 2,104 2,108 2,081 2,094 78,000
2024/11/19 2,122 2,137 2,103 2,107 101,700
2024/11/18 2,106 2,135 2,099 2,122 79,800
2024/11/15 2,123 2,133 2,095 2,110 100,600
2024/11/14 2,104 2,147 2,104 2,120 159,100
2024/11/13 2,103 2,109 2,062 2,089 228,500
2024/11/12 2,111 2,164 2,111 2,127 149,400
2024/11/11 2,104 2,127 2,096 2,111 112,900
2024/11/08 2,164 2,164 2,118 2,120 91,400
2024/11/07 2,132 2,166 2,128 2,150 93,300
2024/11/06 2,113 2,136 2,109 2,131 76,100
2024/11/05 2,117 2,118 2,097 2,098 54,300
2024/11/01 2,105 2,112 2,090 2,102 62,600
2024/10/31 2,130 2,146 2,116 2,117 84,900
2024/10/30 2,105 2,145 2,105 2,134 117,900
2024/10/29 2,121 2,128 2,111 2,113 60,500
2024/10/28 2,099 2,128 2,099 2,115 73,800
2024/10/25 2,082 2,094 2,064 2,090 70,200
2024/10/24 2,096 2,096 2,062 2,077 96,800
2024/10/23 2,149 2,163 2,121 2,121 141,000
2024/10/22 2,153 2,175 2,130 2,150 126,900
2024/10/21 2,158 2,193 2,158 2,165 111,700
2024/10/18 2,192 2,207 2,156 2,166 148,500
2024/10/17 2,180 2,200 2,173 2,192 179,500
2024/10/16 2,154 2,181 2,149 2,171 100,300
2024/10/15 2,167 2,182 2,162 2,168 134,800
2024/10/11 2,142 2,158 2,138 2,150 67,300
2024/10/10 2,175 2,175 2,127 2,142 119,200
2024/10/09 2,150 2,162 2,139 2,160 118,200
2024/10/08 2,160 2,186 2,140 2,144 161,500
2024/10/07 2,168 2,178 2,148 2,158 161,200

このページの先頭へ