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
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
2023/06/27 1,951 1,951 1,928 1,941 107,800
2023/06/26 1,947 1,953 1,937 1,946 66,900
2023/06/23 1,950 1,960 1,944 1,946 59,900
2023/06/22 1,966 1,966 1,944 1,945 137,100
2023/06/21 1,961 1,968 1,959 1,966 40,600
2023/06/20 1,959 1,967 1,952 1,967 44,400
2023/06/19 1,960 1,968 1,955 1,960 47,000
2023/06/16 1,958 1,969 1,954 1,957 84,400
2023/06/15 1,950 1,968 1,950 1,963 48,600
2023/06/14 1,952 1,960 1,949 1,952 39,000
2023/06/13 1,961 1,964 1,945 1,948 49,800
2023/06/12 1,950 1,963 1,949 1,959 67,200
2023/06/09 1,942 1,947 1,924 1,936 236,700
2023/06/08 1,924 1,940 1,915 1,922 141,300
2023/06/07 1,953 1,958 1,923 1,924 81,700
2023/06/06 1,942 1,950 1,933 1,946 48,000
2023/06/05 1,943 1,950 1,935 1,942 42,200
2023/06/02 1,900 1,929 1,900 1,928 48,000
2023/06/01 1,901 1,919 1,898 1,900 47,500
2023/05/31 1,896 1,909 1,893 1,901 66,700
2023/05/30 1,910 1,911 1,898 1,906 58,700
2023/05/29 1,914 1,918 1,905 1,909 32,500
2023/05/26 1,925 1,929 1,904 1,904 59,500
2023/05/25 1,931 1,933 1,915 1,922 59,400
2023/05/24 1,942 1,949 1,928 1,930 29,000
2023/05/23 1,965 1,969 1,933 1,936 56,200
2023/05/22 1,938 1,959 1,935 1,958 32,600
2023/05/19 1,955 1,955 1,930 1,932 69,100
2023/05/18 1,964 1,966 1,947 1,955 55,500
2023/05/17 1,936 1,943 1,935 1,942 38,300
2023/05/16 1,941 1,951 1,937 1,943 47,400
2023/05/15 1,947 1,947 1,924 1,937 101,900
2023/05/12 1,937 1,958 1,937 1,958 133,800
2023/05/11 1,954 1,961 1,953 1,954 29,000
2023/05/10 1,971 1,978 1,953 1,954 43,900
2023/05/09 1,975 1,986 1,971 1,978 61,900
2023/05/08 1,957 1,977 1,956 1,971 94,400
2023/05/02 1,955 1,955 1,938 1,949 276,600
2023/05/01 1,955 1,958 1,946 1,955 65,600
2023/04/28 1,935 1,946 1,928 1,946 197,900
2023/04/27 1,916 1,930 1,915 1,928 44,400
2023/04/26 1,919 1,926 1,912 1,921 40,600
2023/04/25 1,925 1,936 1,923 1,923 35,200
2023/04/24 1,923 1,938 1,923 1,924 50,000
2023/04/21 1,916 1,927 1,909 1,920 83,900
2023/04/20 1,915 1,922 1,913 1,917 28,000
2023/04/19 1,921 1,921 1,911 1,920 27,300
2023/04/18 1,920 1,927 1,914 1,915 28,600
2023/04/17 1,928 1,930 1,910 1,916 32,500
2023/04/14 1,925 1,929 1,919 1,922 53,800
2023/04/13 1,915 1,927 1,912 1,925 27,300
2023/04/12 1,915 1,920 1,906 1,915 35,400
2023/04/11 1,919 1,921 1,902 1,912 36,500
2023/04/10 1,904 1,920 1,904 1,919 29,200
2023/04/07 1,891 1,907 1,891 1,901 50,500
2023/04/06 1,901 1,910 1,895 1,907 33,800
2023/04/05 1,930 1,930 1,906 1,907 40,300
2023/04/04 1,930 1,938 1,928 1,934 50,100
2023/04/03 1,925 1,929 1,915 1,929 40,600
2023/03/31 1,918 1,925 1,906 1,916 44,400
2023/03/30 1,882 1,919 1,881 1,919 47,900
2023/03/29 1,870 1,887 1,862 1,886 52,900
2023/03/28 1,881 1,881 1,857 1,862 36,400
2023/03/27 1,847 1,866 1,843 1,862 42,000
2023/03/24 1,835 1,841 1,825 1,836 27,400
2023/03/23 1,830 1,841 1,830 1,837 31,000
2023/03/22 1,857 1,858 1,835 1,835 40,600
2023/03/20 1,866 1,874 1,822 1,827 50,200
2023/03/17 1,875 1,884 1,870 1,875 27,800
2023/03/16 1,862 1,866 1,845 1,863 54,200
2023/03/15 1,877 1,892 1,875 1,888 38,200
2023/03/14 1,891 1,898 1,848 1,867 63,700
2023/03/13 1,900 1,903 1,886 1,903 37,100
2023/03/10 1,919 1,919 1,903 1,908 41,200
2023/03/09 1,927 1,931 1,922 1,929 35,800
2023/03/08 1,901 1,924 1,900 1,919 45,800
2023/03/07 1,905 1,909 1,899 1,903 27,700
2023/03/06 1,898 1,905 1,892 1,902 29,000
2023/03/03 1,892 1,900 1,884 1,893 30,300
2023/03/02 1,895 1,897 1,887 1,889 18,000
2023/03/01 1,882 1,896 1,881 1,895 32,300
2023/02/28 1,898 1,898 1,880 1,894 37,400
2023/02/27 1,892 1,895 1,880 1,894 27,000
2023/02/24 1,885 1,898 1,880 1,893 29,000
2023/02/22 1,900 1,904 1,890 1,899 24,700
2023/02/21 1,908 1,919 1,902 1,904 58,700
2023/02/20 1,889 1,906 1,885 1,901 53,300
2023/02/17 1,861 1,889 1,854 1,889 33,200
2023/02/16 1,864 1,868 1,850 1,867 41,700
2023/02/15 1,872 1,874 1,845 1,862 65,900
2023/02/14 1,864 1,879 1,845 1,854 65,900
2023/02/13 1,847 1,854 1,838 1,851 34,000
2023/02/10 1,841 1,849 1,833 1,841 27,900
2023/02/09 1,828 1,846 1,827 1,845 22,600
2023/02/08 1,828 1,833 1,821 1,830 25,400
2023/02/07 1,846 1,846 1,821 1,828 27,800
2023/02/06 1,825 1,844 1,824 1,844 32,200
2023/02/03 1,830 1,836 1,809 1,818 39,700
2023/02/02 1,845 1,854 1,830 1,834 20,600
2023/02/01 1,863 1,863 1,842 1,845 22,200
2023/01/31 1,873 1,875 1,849 1,854 36,600
2023/01/30 1,872 1,881 1,860 1,874 61,000
2023/01/27 1,872 1,872 1,858 1,863 19,900
2023/01/26 1,861 1,872 1,858 1,868 18,900
2023/01/25 1,868 1,873 1,860 1,860 20,600
2023/01/24 1,874 1,876 1,865 1,868 26,100
2023/01/23 1,875 1,876 1,860 1,868 24,700
2023/01/20 1,857 1,871 1,852 1,867 34,000
2023/01/19 1,855 1,861 1,843 1,843 27,900
2023/01/18 1,857 1,878 1,833 1,851 49,600
2023/01/17 1,829 1,864 1,825 1,857 68,300
2023/01/16 1,808 1,824 1,806 1,814 41,700
2023/01/13 1,787 1,821 1,787 1,808 85,500
2023/01/12 1,800 1,802 1,788 1,792 27,500
2023/01/11 1,795 1,802 1,791 1,798 33,000
2023/01/10 1,782 1,800 1,782 1,785 58,000
2023/01/06 1,806 1,811 1,776 1,780 62,900
2023/01/05 1,819 1,820 1,801 1,806 55,300
2023/01/04 1,836 1,843 1,807 1,810 72,900

このページの先頭へ