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
2024/04/19 2,479 2,503 2,430 2,470 59,900
2024/04/18 2,454 2,504 2,450 2,481 43,700
2024/04/17 2,456 2,482 2,428 2,454 50,700
2024/04/16 2,480 2,480 2,431 2,450 60,800
2024/04/15 2,500 2,513 2,476 2,502 41,700
2024/04/12 2,521 2,545 2,511 2,518 42,100
2024/04/11 2,550 2,550 2,500 2,516 59,800
2024/04/10 2,559 2,598 2,559 2,577 53,400
2024/04/09 2,566 2,583 2,554 2,559 41,500
2024/04/08 2,564 2,570 2,512 2,543 59,800
2024/04/05 2,509 2,578 2,509 2,551 139,300
2024/04/04 2,537 2,570 2,504 2,547 71,500
2024/04/03 2,459 2,540 2,451 2,508 95,600
2024/04/02 2,538 2,538 2,475 2,488 76,900
2024/04/01 2,574 2,602 2,523 2,531 114,300
2024/03/29 2,434 2,585 2,434 2,563 167,500
2024/03/28 2,428 2,449 2,412 2,427 65,600
2024/03/27 2,383 2,427 2,379 2,421 129,600
2024/03/26 2,320 2,384 2,310 2,384 137,300
2024/03/25 2,320 2,343 2,301 2,326 88,200
2024/03/22 2,314 2,343 2,297 2,338 120,600
2024/03/21 2,300 2,315 2,288 2,305 84,800
2024/03/19 2,284 2,296 2,252 2,295 58,900
2024/03/18 2,281 2,305 2,275 2,298 106,100
2024/03/15 2,250 2,288 2,249 2,280 140,700
2024/03/14 2,220 2,249 2,216 2,249 121,800
2024/03/13 2,170 2,217 2,170 2,204 147,700
2024/03/12 2,147 2,164 2,119 2,164 76,000
2024/03/11 2,152 2,164 2,126 2,148 69,900
2024/03/08 2,178 2,186 2,155 2,174 71,500
2024/03/07 2,168 2,199 2,155 2,160 75,900
2024/03/06 2,152 2,187 2,149 2,168 88,300
2024/03/05 2,143 2,158 2,130 2,146 68,100
2024/03/04 2,160 2,176 2,133 2,134 83,700
2024/03/01 2,179 2,195 2,159 2,164 75,700
2024/02/29 2,179 2,210 2,175 2,188 92,100
2024/02/28 2,134 2,178 2,131 2,174 105,600
2024/02/27 2,110 2,157 2,110 2,140 145,000
2024/02/26 2,135 2,135 2,096 2,102 167,800
2024/02/22 2,106 2,145 2,102 2,145 136,700
2024/02/21 2,101 2,124 2,093 2,109 116,700
2024/02/20 2,134 2,145 2,101 2,111 197,600
2024/02/19 2,164 2,168 2,135 2,156 142,900
2024/02/16 2,180 2,225 2,176 2,187 225,500
2024/02/15 2,110 2,173 2,110 2,165 270,000
2024/02/14 2,147 2,184 2,080 2,102 594,500
2024/02/13 2,296 2,317 2,277 2,306 109,200
2024/02/09 2,234 2,280 2,206 2,246 69,600
2024/02/08 2,249 2,250 2,205 2,226 76,800
2024/02/07 2,251 2,272 2,250 2,262 34,700
2024/02/06 2,316 2,316 2,261 2,261 59,100
2024/02/05 2,306 2,316 2,278 2,309 44,400
2024/02/02 2,314 2,326 2,302 2,306 30,300
2024/02/01 2,301 2,319 2,301 2,306 31,800
2024/01/31 2,300 2,335 2,293 2,333 40,500
2024/01/30 2,330 2,330 2,302 2,304 52,000
2024/01/29 2,300 2,329 2,299 2,329 39,100
2024/01/26 2,288 2,305 2,286 2,291 28,700
2024/01/25 2,290 2,297 2,279 2,288 37,800
2024/01/24 2,305 2,310 2,291 2,293 46,600
2024/01/23 2,348 2,358 2,304 2,306 56,400
2024/01/22 2,314 2,344 2,314 2,342 42,200
2024/01/19 2,328 2,337 2,309 2,309 39,700
2024/01/18 2,330 2,337 2,312 2,324 49,000
2024/01/17 2,329 2,341 2,300 2,301 44,800
2024/01/16 2,344 2,346 2,308 2,312 54,400
2024/01/15 2,295 2,331 2,294 2,325 56,900
2024/01/12 2,351 2,352 2,285 2,295 83,500
2024/01/11 2,335 2,362 2,335 2,351 123,300
2024/01/10 2,310 2,320 2,301 2,318 70,500
2024/01/09 2,270 2,306 2,264 2,306 150,200
2024/01/05 2,228 2,279 2,222 2,232 121,800
2024/01/04 2,175 2,208 2,162 2,202 88,400
2023/12/29 2,125 2,182 2,125 2,182 118,900
2023/12/28 2,147 2,159 2,125 2,125 270,000
2023/12/27 2,225 2,246 2,205 2,236 358,000
2023/12/26 2,253 2,262 2,230 2,231 128,800
2023/12/25 2,254 2,261 2,240 2,256 79,300
2023/12/22 2,227 2,241 2,224 2,241 50,100
2023/12/21 2,230 2,233 2,214 2,224 47,100
2023/12/20 2,212 2,241 2,210 2,235 58,500
2023/12/19 2,200 2,217 2,191 2,204 62,800
2023/12/18 2,223 2,245 2,192 2,214 75,400
2023/12/15 2,221 2,256 2,203 2,250 76,200
2023/12/14 2,270 2,272 2,229 2,229 69,700
2023/12/13 2,283 2,290 2,253 2,260 70,300
2023/12/12 2,280 2,289 2,265 2,271 60,400
2023/12/11 2,255 2,276 2,254 2,257 73,800
2023/12/08 2,305 2,305 2,241 2,250 126,200
2023/12/07 2,320 2,327 2,308 2,315 42,200
2023/12/06 2,306 2,332 2,300 2,330 54,900
2023/12/05 2,338 2,339 2,308 2,308 57,100
2023/12/04 2,300 2,337 2,300 2,327 88,300
2023/12/01 2,276 2,308 2,276 2,300 88,000
2023/11/30 2,336 2,340 2,293 2,306 88,600
2023/11/29 2,368 2,368 2,336 2,348 73,700
2023/11/28 2,356 2,366 2,320 2,365 88,100
2023/11/27 2,306 2,362 2,306 2,338 125,700
2023/11/24 2,224 2,289 2,211 2,289 126,000
2023/11/22 2,209 2,241 2,205 2,222 84,700
2023/11/21 2,158 2,197 2,154 2,196 103,500
2023/11/20 2,175 2,203 2,162 2,173 82,700
2023/11/17 2,174 2,176 2,160 2,173 54,700
2023/11/16 2,180 2,192 2,161 2,174 54,500
2023/11/15 2,148 2,191 2,126 2,180 117,800
2023/11/14 2,144 2,180 2,116 2,127 181,200
2023/11/13 2,046 2,065 2,045 2,065 105,400
2023/11/10 1,999 2,025 1,998 2,025 37,900
2023/11/09 2,015 2,023 1,998 2,007 70,500
2023/11/08 2,036 2,036 2,000 2,014 105,600
2023/11/07 2,027 2,032 2,018 2,028 79,900
2023/11/06 2,050 2,051 2,016 2,016 165,400
2023/11/02 2,029 2,033 2,013 2,028 93,200
2023/11/01 2,000 2,029 2,000 2,025 133,900
2023/10/31 1,967 1,997 1,956 1,997 106,700
2023/10/30 1,978 1,984 1,960 1,965 106,000
2023/10/27 1,961 1,989 1,961 1,984 107,800
2023/10/26 1,979 1,995 1,956 1,966 101,600
2023/10/25 1,943 1,963 1,942 1,956 56,300
2023/10/24 1,942 1,948 1,925 1,941 49,000
2023/10/23 1,953 1,959 1,935 1,938 41,500
2023/10/20 1,939 1,953 1,933 1,944 34,700
2023/10/19 1,930 1,953 1,930 1,934 41,100
2023/10/18 1,921 1,948 1,921 1,948 37,300
2023/10/17 1,932 1,937 1,922 1,930 22,500
2023/10/16 1,933 1,939 1,910 1,916 54,900
2023/10/13 1,946 1,963 1,934 1,940 56,800
2023/10/12 1,946 1,962 1,942 1,960 61,300
2023/10/11 1,957 1,959 1,938 1,943 49,900
2023/10/10 1,948 1,954 1,942 1,944 63,700
2023/10/06 1,940 1,949 1,932 1,940 53,200
2023/10/05 1,890 1,932 1,888 1,930 58,300
2023/10/04 1,891 1,905 1,875 1,882 84,800
2023/10/03 1,922 1,929 1,907 1,908 56,800
2023/10/02 1,923 1,948 1,921 1,922 62,000
2023/09/29 1,940 1,945 1,914 1,918 68,900
2023/09/28 1,930 1,937 1,921 1,931 52,700
2023/09/27 1,918 1,937 1,909 1,935 60,900
2023/09/26 1,931 1,933 1,919 1,920 37,800
2023/09/25 1,932 1,939 1,928 1,934 44,700
2023/09/22 1,910 1,944 1,907 1,932 74,000
2023/09/21 1,927 1,928 1,913 1,917 35,900
2023/09/20 1,928 1,931 1,912 1,912 49,700
2023/09/19 1,923 1,925 1,912 1,925 53,700
2023/09/15 1,909 1,922 1,909 1,920 78,600
2023/09/14 1,899 1,906 1,898 1,900 40,600
2023/09/13 1,884 1,899 1,884 1,893 33,500
2023/09/12 1,876 1,890 1,876 1,886 30,500
2023/09/11 1,895 1,895 1,867 1,870 48,800
2023/09/08 1,896 1,899 1,886 1,888 45,600
2023/09/07 1,883 1,902 1,882 1,896 41,500
2023/09/06 1,890 1,894 1,883 1,884 33,300
2023/09/05 1,899 1,899 1,883 1,890 41,000
2023/09/04 1,882 1,899 1,882 1,896 47,900
2023/09/01 1,866 1,880 1,863 1,880 70,100
2023/08/31 1,868 1,878 1,867 1,867 41,600
2023/08/30 1,870 1,878 1,864 1,870 58,400
2023/08/29 1,870 1,874 1,862 1,867 35,200
2023/08/28 1,858 1,868 1,855 1,868 31,000
2023/08/25 1,839 1,853 1,836 1,852 37,000
2023/08/24 1,840 1,847 1,837 1,845 25,700
2023/08/23 1,835 1,844 1,835 1,843 24,600
2023/08/22 1,842 1,846 1,832 1,843 35,200
2023/08/21 1,848 1,858 1,842 1,842 48,100
2023/08/18 1,840 1,857 1,840 1,850 43,400
2023/08/17 1,848 1,855 1,835 1,855 45,900
2023/08/16 1,858 1,858 1,843 1,848 78,000
2023/08/15 1,887 1,887 1,870 1,871 79,500
2023/08/14 1,906 1,908 1,881 1,889 57,900
2023/08/10 1,899 1,899 1,888 1,899 24,100
2023/08/09 1,890 1,895 1,882 1,894 19,700
2023/08/08 1,894 1,900 1,889 1,893 24,600
2023/08/07 1,875 1,896 1,875 1,893 29,200
2023/08/04 1,880 1,886 1,876 1,882 28,800
2023/08/03 1,886 1,894 1,881 1,890 43,400
2023/08/02 1,901 1,905 1,890 1,897 34,100
2023/08/01 1,912 1,912 1,904 1,904 15,900
2023/07/31 1,908 1,912 1,903 1,906 45,500
2023/07/28 1,882 1,897 1,878 1,896 53,400
2023/07/27 1,890 1,898 1,888 1,894 17,700
2023/07/26 1,893 1,899 1,883 1,895 27,700
2023/07/25 1,896 1,896 1,887 1,893 24,900
2023/07/24 1,891 1,902 1,887 1,893 33,400
2023/07/21 1,879 1,883 1,870 1,880 32,000
2023/07/20 1,873 1,878 1,871 1,877 19,400
2023/07/19 1,858 1,873 1,854 1,873 41,300
2023/07/18 1,851 1,854 1,846 1,849 33,800
2023/07/14 1,855 1,864 1,845 1,851 61,800
2023/07/13 1,863 1,863 1,852 1,856 43,200
2023/07/12 1,880 1,884 1,865 1,865 31,500
2023/07/11 1,867 1,880 1,867 1,874 34,600
2023/07/10 1,865 1,872 1,859 1,863 55,100
2023/07/07 1,865 1,885 1,857 1,869 68,600
2023/07/06 1,870 1,882 1,865 1,875 56,700
2023/07/05 1,872 1,876 1,867 1,875 67,400
2023/07/04 1,899 1,899 1,873 1,879 114,100
2023/07/03 1,900 1,918 1,900 1,902 59,700
2023/06/30 1,907 1,908 1,892 1,900 79,300
2023/06/29 1,940 1,948 1,905 1,907 375,900
2023/06/28 1,949 1,954 1,943 1,951 486,800

このページの先頭へ