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
2022/12/30 1,836 1,868 1,835 1,856 65,600
2022/12/29 1,822 1,841 1,819 1,836 203,400
2022/12/28 1,918 1,918 1,885 1,902 402,000
2022/12/27 1,910 1,920 1,905 1,920 87,900
2022/12/26 1,916 1,925 1,901 1,907 180,200
2022/12/23 1,936 1,936 1,915 1,915 48,700
2022/12/22 1,915 1,938 1,905 1,937 67,600
2022/12/21 1,917 1,935 1,897 1,917 116,300
2022/12/20 1,977 1,980 1,912 1,920 176,500
2022/12/19 1,978 1,982 1,968 1,977 85,000
2022/12/16 1,982 1,988 1,978 1,984 71,200
2022/12/15 1,990 1,994 1,980 1,992 82,700
2022/12/14 1,984 1,984 1,972 1,983 43,800
2022/12/13 1,978 1,983 1,971 1,971 54,900
2022/12/12 1,991 1,991 1,970 1,970 124,300
2022/12/09 1,982 1,996 1,977 1,994 94,900
2022/12/08 1,994 1,994 1,968 1,987 95,000
2022/12/07 1,990 1,994 1,981 1,992 40,000
2022/12/06 1,996 1,997 1,982 1,997 51,300
2022/12/05 2,000 2,005 1,982 1,993 68,300
2022/12/02 2,010 2,020 1,995 2,012 80,600
2022/12/01 2,058 2,058 2,017 2,020 50,500
2022/11/30 2,058 2,064 2,024 2,036 56,500
2022/11/29 2,069 2,070 2,051 2,058 67,800
2022/11/28 2,077 2,083 2,053 2,059 50,900
2022/11/25 2,050 2,079 2,048 2,071 84,200
2022/11/24 2,024 2,051 2,023 2,038 68,300
2022/11/22 2,018 2,024 2,009 2,009 48,400
2022/11/21 2,007 2,020 1,999 2,015 40,600
2022/11/18 2,005 2,011 1,991 1,995 161,900
2022/11/17 1,979 1,999 1,973 1,995 65,500
2022/11/16 1,985 1,992 1,968 1,976 65,600
2022/11/15 1,996 1,999 1,967 1,981 134,800
2022/11/14 2,045 2,050 2,015 2,020 63,000
2022/11/11 2,069 2,079 2,039 2,048 123,300
2022/11/10 2,048 2,066 2,043 2,050 39,800
2022/11/09 2,070 2,071 2,051 2,057 33,400
2022/11/08 2,060 2,099 2,060 2,076 67,900
2022/11/07 2,017 2,051 2,017 2,048 48,500
2022/11/04 2,040 2,046 2,014 2,017 280,800
2022/11/02 2,030 2,052 2,030 2,040 27,400
2022/11/01 2,053 2,058 2,031 2,033 39,100
2022/10/31 2,029 2,050 2,027 2,050 53,600
2022/10/28 2,005 2,029 1,998 2,016 163,300
2022/10/27 2,005 2,013 1,994 2,013 48,000
2022/10/26 2,012 2,015 2,005 2,005 18,000
2022/10/25 2,005 2,014 2,000 2,001 35,200
2022/10/24 2,016 2,017 1,995 1,995 36,700
2022/10/21 2,023 2,027 2,009 2,009 36,800
2022/10/20 2,015 2,025 2,011 2,025 24,900
2022/10/19 2,028 2,039 2,022 2,025 26,900
2022/10/18 2,016 2,035 2,015 2,028 48,900
2022/10/17 1,992 2,013 1,989 1,996 42,500
2022/10/14 2,000 2,020 1,995 2,006 62,400
2022/10/13 1,971 1,993 1,971 1,984 20,300
2022/10/12 1,977 1,994 1,969 1,991 23,700
2022/10/11 1,994 1,994 1,971 1,971 73,100
2022/10/07 2,006 2,009 1,995 2,002 77,500
2022/10/06 2,016 2,049 2,016 2,031 45,100
2022/10/05 2,016 2,022 2,005 2,016 41,600
2022/10/04 2,005 2,020 2,001 2,017 52,000
2022/10/03 1,987 1,998 1,966 1,985 43,200
2022/09/30 1,996 2,000 1,978 1,987 55,100
2022/09/29 1,980 2,015 1,980 2,013 52,400
2022/09/28 2,010 2,010 1,941 1,961 88,700
2022/09/27 2,009 2,024 1,999 2,014 35,100
2022/09/26 2,006 2,021 1,995 1,996 42,900
2022/09/22 2,030 2,031 2,018 2,027 23,700
2022/09/21 2,040 2,056 2,034 2,055 29,700
2022/09/20 2,033 2,051 2,030 2,046 29,600
2022/09/16 2,041 2,066 2,022 2,027 42,100
2022/09/15 2,020 2,047 2,020 2,041 41,900
2022/09/14 2,011 2,027 2,002 2,017 50,400
2022/09/13 2,000 2,021 1,991 2,020 41,900
2022/09/12 2,007 2,007 1,996 2,000 21,600
2022/09/09 1,993 2,006 1,990 1,999 37,000
2022/09/08 1,995 2,009 1,974 2,004 47,800
2022/09/07 1,978 1,982 1,957 1,965 42,400
2022/09/06 1,977 1,987 1,967 1,978 37,500
2022/09/05 1,996 1,997 1,962 1,982 45,000
2022/09/02 2,021 2,022 1,989 2,000 50,300
2022/09/01 2,000 2,014 2,000 2,000 35,200
2022/08/31 2,005 2,010 2,000 2,006 21,200
2022/08/30 2,005 2,014 2,001 2,014 18,600
2022/08/29 1,999 2,017 1,994 2,010 50,300
2022/08/26 2,045 2,048 2,022 2,022 39,200
2022/08/25 2,007 2,013 1,999 2,003 30,000
2022/08/24 2,004 2,007 1,997 2,007 30,100
2022/08/23 2,020 2,020 2,003 2,003 32,400
2022/08/22 2,030 2,040 2,023 2,030 12,500
2022/08/19 2,022 2,042 2,017 2,041 34,300
2022/08/18 2,011 2,019 2,004 2,019 24,400
2022/08/17 2,034 2,051 2,018 2,025 51,900
2022/08/16 2,015 2,053 2,006 2,034 107,600
2022/08/15 1,995 2,012 1,983 2,005 84,200
2022/08/12 2,050 2,050 1,991 1,995 186,800
2022/08/10 2,050 2,058 2,034 2,050 30,900
2022/08/09 2,058 2,062 2,029 2,044 40,600
2022/08/08 2,040 2,056 2,030 2,056 35,000
2022/08/05 2,020 2,036 2,020 2,036 26,900
2022/08/04 2,024 2,030 2,014 2,020 23,800
2022/08/03 2,009 2,018 1,997 2,018 42,300
2022/08/02 2,028 2,040 2,008 2,008 34,500
2022/08/01 2,032 2,039 2,020 2,039 25,900
2022/07/29 2,048 2,048 2,021 2,022 15,800
2022/07/28 2,050 2,051 2,018 2,048 43,700
2022/07/27 2,041 2,058 2,039 2,039 22,400
2022/07/26 2,015 2,050 2,013 2,044 27,100
2022/07/25 2,004 2,027 2,004 2,025 24,400
2022/07/22 2,013 2,016 2,008 2,010 33,800
2022/07/21 2,026 2,029 2,008 2,018 34,100
2022/07/20 2,040 2,044 2,026 2,031 29,600
2022/07/19 2,030 2,037 2,023 2,023 20,900
2022/07/15 2,059 2,065 2,036 2,042 25,800
2022/07/14 2,045 2,063 2,040 2,059 22,800
2022/07/13 2,039 2,050 2,038 2,049 16,000
2022/07/12 2,058 2,058 2,029 2,049 36,500
2022/07/11 2,070 2,071 2,054 2,058 52,400
2022/07/08 2,080 2,095 2,049 2,052 80,400
2022/07/07 2,073 2,086 2,054 2,082 31,700
2022/07/06 2,094 2,094 2,051 2,053 52,700
2022/07/05 2,084 2,118 2,082 2,102 67,400
2022/07/04 2,100 2,105 2,066 2,082 64,300
2022/07/01 2,039 2,095 2,030 2,072 152,100
2022/06/30 2,014 2,029 2,008 2,023 83,900
2022/06/29 1,993 2,035 1,970 2,032 340,600
2022/06/28 2,033 2,042 1,990 2,001 403,800
2022/06/27 2,052 2,055 2,028 2,033 107,400
2022/06/24 2,039 2,063 2,028 2,049 62,200
2022/06/23 2,023 2,042 2,020 2,030 37,600
2022/06/22 2,039 2,045 2,023 2,023 29,600
2022/06/21 2,016 2,043 2,016 2,031 42,900
2022/06/20 2,009 2,028 1,998 2,012 40,100
2022/06/17 1,960 2,012 1,940 2,007 106,600
2022/06/16 1,987 2,007 1,968 1,971 33,500
2022/06/15 2,006 2,021 1,970 1,970 68,800
2022/06/14 1,980 2,008 1,958 2,003 83,000
2022/06/13 2,001 2,033 1,985 1,988 79,600
2022/06/10 2,031 2,050 2,022 2,024 77,800
2022/06/09 2,080 2,082 2,033 2,043 197,700
2022/06/08 2,128 2,130 2,096 2,099 99,600
2022/06/07 2,143 2,150 2,126 2,137 38,200
2022/06/06 2,114 2,152 2,107 2,140 67,000
2022/06/03 2,111 2,118 2,100 2,116 36,300
2022/06/02 2,095 2,117 2,085 2,117 24,200
2022/06/01 2,063 2,109 2,054 2,108 64,100
2022/05/31 2,100 2,101 2,050 2,053 83,600
2022/05/30 2,108 2,122 2,095 2,122 120,400
2022/05/27 2,122 2,122 2,094 2,103 95,800
2022/05/26 2,096 2,122 2,095 2,122 44,400
2022/05/25 2,108 2,115 2,088 2,099 35,300
2022/05/24 2,090 2,133 2,089 2,108 70,700
2022/05/23 2,088 2,094 2,072 2,089 43,100
2022/05/20 2,060 2,071 2,040 2,070 106,300
2022/05/19 2,026 2,061 2,026 2,061 47,400
2022/05/18 2,009 2,061 1,995 2,061 151,900
2022/05/17 1,994 2,005 1,983 2,005 52,200
2022/05/16 1,988 2,014 1,967 1,995 91,300
2022/05/13 1,935 1,960 1,909 1,956 355,100
2022/05/12 1,938 1,938 1,897 1,906 58,300
2022/05/11 1,938 1,941 1,925 1,936 27,600
2022/05/10 1,955 1,957 1,926 1,937 48,500
2022/05/09 1,941 1,970 1,937 1,961 77,400
2022/05/06 1,934 1,954 1,911 1,941 115,900
2022/05/02 1,910 1,945 1,909 1,925 65,400
2022/04/28 1,900 1,919 1,883 1,910 135,600
2022/04/27 1,850 1,895 1,840 1,891 91,300
2022/04/26 1,901 1,902 1,870 1,871 28,100
2022/04/25 1,900 1,909 1,893 1,901 48,200
2022/04/22 1,912 1,928 1,910 1,914 60,300
2022/04/21 1,925 1,944 1,919 1,925 32,900
2022/04/20 1,948 1,948 1,922 1,923 30,500
2022/04/19 1,938 1,946 1,926 1,945 22,800
2022/04/18 1,927 1,931 1,914 1,929 25,000
2022/04/15 1,933 1,942 1,925 1,937 43,200
2022/04/14 1,938 1,942 1,929 1,940 20,600
2022/04/13 1,908 1,927 1,902 1,927 25,400
2022/04/12 1,910 1,927 1,901 1,908 31,400
2022/04/11 1,925 1,950 1,911 1,920 56,700
2022/04/08 1,934 1,934 1,912 1,925 45,000
2022/04/07 1,931 1,940 1,914 1,919 33,200
2022/04/06 1,920 1,943 1,910 1,941 35,500
2022/04/05 1,935 1,941 1,926 1,936 38,700
2022/04/04 1,920 1,938 1,912 1,938 47,200
2022/04/01 1,880 1,908 1,877 1,908 37,000
2022/03/31 1,895 1,905 1,882 1,886 44,700
2022/03/30 1,874 1,897 1,869 1,897 52,100
2022/03/29 1,858 1,867 1,848 1,867 47,100
2022/03/28 1,850 1,860 1,839 1,854 25,500
2022/03/25 1,853 1,860 1,845 1,850 34,300
2022/03/24 1,840 1,852 1,835 1,849 23,000
2022/03/23 1,841 1,854 1,834 1,853 54,600
2022/03/22 1,820 1,832 1,811 1,826 41,500
2022/03/18 1,800 1,820 1,800 1,820 29,100
2022/03/17 1,796 1,800 1,786 1,799 25,500
2022/03/16 1,795 1,795 1,772 1,789 22,300
2022/03/15 1,772 1,791 1,770 1,784 20,800
2022/03/14 1,780 1,798 1,772 1,772 17,300
2022/03/11 1,769 1,788 1,766 1,781 29,500
2022/03/10 1,751 1,780 1,750 1,779 35,200
2022/03/09 1,737 1,745 1,724 1,728 25,200
2022/03/08 1,750 1,778 1,728 1,737 38,000
2022/03/07 1,793 1,796 1,777 1,789 31,600
2022/03/04 1,815 1,817 1,803 1,817 30,900
2022/03/03 1,810 1,820 1,802 1,814 29,900
2022/03/02 1,814 1,814 1,791 1,797 33,500
2022/03/01 1,800 1,823 1,797 1,818 57,400
2022/02/28 1,770 1,798 1,770 1,794 31,600
2022/02/25 1,745 1,766 1,734 1,766 30,500
2022/02/24 1,756 1,765 1,730 1,744 37,600
2022/02/22 1,780 1,780 1,758 1,761 31,700
2022/02/21 1,770 1,787 1,770 1,783 20,400
2022/02/18 1,756 1,800 1,754 1,795 41,700
2022/02/17 1,794 1,797 1,777 1,796 45,400
2022/02/16 1,777 1,794 1,771 1,794 57,600
2022/02/15 1,744 1,768 1,740 1,757 43,900
2022/02/14 1,750 1,758 1,739 1,745 31,100
2022/02/10 1,757 1,761 1,737 1,753 20,200
2022/02/09 1,752 1,758 1,740 1,757 21,900
2022/02/08 1,750 1,759 1,748 1,752 18,800
2022/02/07 1,749 1,755 1,741 1,753 24,200
2022/02/04 1,739 1,751 1,724 1,747 24,000
2022/02/03 1,743 1,753 1,736 1,739 26,500
2022/02/02 1,715 1,745 1,712 1,744 40,300
2022/02/01 1,699 1,715 1,690 1,714 32,500
2022/01/31 1,692 1,709 1,692 1,704 16,700
2022/01/28 1,700 1,702 1,689 1,694 29,700
2022/01/27 1,705 1,712 1,667 1,680 40,700
2022/01/26 1,693 1,703 1,685 1,700 24,900
2022/01/25 1,701 1,701 1,678 1,698 32,300
2022/01/24 1,666 1,705 1,665 1,705 27,700
2022/01/21 1,665 1,693 1,651 1,693 38,400
2022/01/20 1,652 1,674 1,645 1,672 45,800
2022/01/19 1,678 1,679 1,652 1,652 63,000
2022/01/18 1,691 1,698 1,681 1,685 23,600
2022/01/17 1,704 1,720 1,687 1,689 21,700
2022/01/14 1,700 1,703 1,682 1,702 57,000
2022/01/13 1,711 1,722 1,701 1,701 24,500
2022/01/12 1,718 1,734 1,717 1,728 20,200
2022/01/11 1,735 1,735 1,707 1,720 31,600
2022/01/07 1,725 1,737 1,715 1,726 41,700
2022/01/06 1,746 1,746 1,720 1,720 27,900
2022/01/05 1,760 1,762 1,743 1,751 51,200
2022/01/04 1,721 1,747 1,702 1,745 45,400

このページの先頭へ