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
2025/10/31 2,914 2,914 2,855 2,900 118,400
2025/10/30 2,853 2,907 2,845 2,905 146,900
2025/10/29 2,931 2,937 2,868 2,873 194,500
2025/10/28 3,000 3,000 2,915 2,915 166,100
2025/10/27 3,020 3,030 2,996 3,005 63,200
2025/10/24 3,000 3,000 2,962 2,992 75,200
2025/10/23 2,952 2,993 2,951 2,983 77,400
2025/10/22 2,942 2,984 2,932 2,973 94,900
2025/10/21 2,951 2,958 2,925 2,942 87,000
2025/10/20 2,937 2,971 2,924 2,957 94,100
2025/10/17 2,916 2,935 2,911 2,917 58,700
2025/10/16 2,931 2,945 2,913 2,945 113,200
2025/10/15 2,934 2,960 2,920 2,936 124,400
2025/10/14 2,898 2,958 2,890 2,920 119,000
2025/10/10 3,000 3,000 2,933 2,945 146,100
2025/10/09 3,055 3,080 3,005 3,025 72,800
2025/10/08 3,070 3,110 3,040 3,040 66,500
2025/10/07 3,065 3,120 3,060 3,080 106,800
2025/10/06 3,075 3,075 3,025 3,065 97,600
2025/10/03 2,915 2,991 2,915 2,991 99,200
2025/10/02 3,015 3,030 2,926 2,926 93,500
2025/10/01 3,065 3,070 3,005 3,015 199,000
2025/09/30 3,050 3,065 3,015 3,055 77,600
2025/09/29 3,105 3,125 3,030 3,040 118,800
2025/09/26 3,020 3,050 3,000 3,040 70,900
2025/09/25 3,020 3,040 3,000 3,010 49,500
2025/09/24 3,000 3,015 2,976 3,015 85,500
2025/09/22 3,045 3,070 3,025 3,030 79,000
2025/09/19 3,045 3,050 2,995 3,025 90,700
2025/09/18 3,060 3,075 3,025 3,045 85,800
2025/09/17 3,100 3,100 3,025 3,030 82,900
2025/09/16 3,070 3,110 3,060 3,100 107,100
2025/09/12 3,040 3,095 3,040 3,065 93,800
2025/09/11 3,055 3,090 3,020 3,060 133,000
2025/09/10 3,075 3,085 3,045 3,070 57,000
2025/09/09 3,075 3,100 3,060 3,075 78,400
2025/09/08 3,145 3,150 3,000 3,050 161,500
2025/09/05 3,030 3,065 3,025 3,035 91,900
2025/09/04 3,000 3,030 2,960 3,030 136,100
2025/09/03 3,050 3,065 2,988 3,000 200,100
2025/09/02 3,105 3,115 3,070 3,075 115,900
2025/09/01 3,065 3,095 3,055 3,095 96,300
2025/08/29 3,010 3,120 3,005 3,090 158,900
2025/08/28 2,984 3,045 2,973 3,035 125,300
2025/08/27 2,954 2,989 2,928 2,957 125,100
2025/08/26 2,998 3,010 2,964 2,968 158,200
2025/08/25 3,005 3,050 2,990 3,000 169,400
2025/08/22 2,976 3,085 2,954 2,984 376,900
2025/08/21 2,904 2,944 2,891 2,926 186,900
2025/08/20 2,906 2,926 2,882 2,904 221,200
2025/08/19 2,824 2,974 2,824 2,956 445,200
2025/08/18 2,789 2,858 2,778 2,810 340,400
2025/08/15 2,741 2,827 2,669 2,790 846,500
2025/08/14 2,450 2,495 2,445 2,491 153,600
2025/08/13 2,463 2,484 2,438 2,469 161,200
2025/08/12 2,435 2,447 2,422 2,435 98,000
2025/08/08 2,408 2,435 2,401 2,427 70,300
2025/08/07 2,425 2,443 2,414 2,419 43,200
2025/08/06 2,434 2,456 2,434 2,439 98,800
2025/08/05 2,415 2,418 2,390 2,408 62,100
2025/08/04 2,381 2,424 2,373 2,420 73,200
2025/08/01 2,384 2,425 2,380 2,415 187,400
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

このページの先頭へ