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

内外テック(3374)の株価時系列情報

内外テック(3374)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
2025/09/02 2,006 2,011 2,006 2,006 7,800
2025/09/01 2,026 2,026 2,003 2,005 15,700
2025/08/29 2,011 2,036 2,011 2,030 6,900
2025/08/28 2,023 2,023 2,010 2,011 7,300
2025/08/27 2,025 2,027 2,020 2,020 1,700
2025/08/26 2,028 2,028 2,016 2,020 3,000
2025/08/25 2,012 2,026 2,009 2,024 14,600
2025/08/22 2,026 2,026 2,005 2,005 11,300
2025/08/21 2,013 2,015 2,010 2,010 5,200
2025/08/20 2,032 2,032 2,013 2,013 5,700
2025/08/19 2,025 2,040 2,021 2,021 6,300
2025/08/18 2,032 2,039 2,015 2,037 9,500
2025/08/15 2,033 2,045 2,004 2,044 18,400
2025/08/14 2,031 2,042 2,011 2,023 7,800
2025/08/13 2,027 2,061 2,018 2,027 8,200
2025/08/12 2,010 2,030 2,010 2,027 14,100
2025/08/08 2,006 2,035 2,006 2,016 7,400
2025/08/07 2,032 2,049 2,003 2,005 11,700
2025/08/06 2,049 2,050 2,031 2,049 6,200
2025/08/05 2,051 2,051 2,032 2,049 2,300
2025/08/04 2,031 2,046 2,031 2,037 3,000
2025/08/01 2,049 2,049 2,016 2,031 19,500
2025/07/31 2,053 2,055 2,045 2,045 3,100
2025/07/30 2,056 2,061 2,043 2,043 3,200
2025/07/29 2,090 2,090 2,051 2,053 3,400
2025/07/28 2,071 2,099 2,056 2,099 2,900
2025/07/25 2,074 2,074 2,060 2,061 2,400
2025/07/24 2,049 2,074 2,031 2,070 6,800
2025/07/23 2,043 2,050 2,028 2,050 5,000
2025/07/22 2,022 2,034 2,020 2,030 2,000
2025/07/18 2,019 2,030 2,019 2,022 7,800
2025/07/17 2,030 2,030 2,019 2,020 3,200
2025/07/16 2,029 2,043 2,027 2,039 2,200
2025/07/15 2,026 2,040 2,026 2,039 400
2025/07/14 2,033 2,043 2,017 2,043 5,500
2025/07/11 2,019 2,021 2,015 2,015 2,300
2025/07/10 2,018 2,021 2,013 2,013 3,000
2025/07/09 2,006 2,020 2,006 2,018 4,000
2025/07/08 2,002 2,015 2,002 2,009 1,200
2025/07/07 2,007 2,015 2,005 2,006 2,400
2025/07/04 2,033 2,042 2,001 2,020 7,300
2025/07/03 2,015 2,030 2,001 2,028 7,600
2025/07/02 2,036 2,037 2,012 2,015 6,300
2025/07/01 2,055 2,068 2,036 2,036 2,300
2025/06/30 2,052 2,079 2,051 2,052 4,900
2025/06/27 2,089 2,096 2,050 2,052 3,600
2025/06/26 2,025 2,070 2,025 2,067 9,500
2025/06/25 2,035 2,040 2,012 2,021 7,700
2025/06/24 2,014 2,020 2,014 2,015 1,500
2025/06/23 2,000 2,015 1,996 2,014 3,200
2025/06/20 2,021 2,027 2,002 2,003 2,000
2025/06/19 2,010 2,010 2,003 2,008 900
2025/06/18 2,010 2,038 2,000 2,010 2,200
2025/06/17 2,024 2,041 2,005 2,014 3,800
2025/06/16 2,020 2,024 1,997 2,024 4,300
2025/06/13 2,040 2,049 1,995 1,995 6,900
2025/06/12 2,046 2,053 2,000 2,034 7,000
2025/06/11 2,020 2,050 2,020 2,041 4,900
2025/06/10 2,005 2,037 2,005 2,010 6,200
2025/06/09 2,002 2,027 2,002 2,005 5,200
2025/06/06 2,011 2,017 1,999 2,002 4,800
2025/06/05 2,030 2,037 2,018 2,019 1,600
2025/06/04 2,015 2,023 2,015 2,023 1,300
2025/06/03 2,025 2,025 2,002 2,010 4,000
2025/06/02 2,036 2,036 2,003 2,010 2,200
2025/05/30 2,008 2,035 2,006 2,030 6,200
2025/05/29 2,002 2,018 2,002 2,015 2,200
2025/05/28 2,002 2,010 2,000 2,002 4,500
2025/05/27 1,997 2,010 1,995 1,998 2,800
2025/05/26 1,995 2,010 1,995 1,999 4,100
2025/05/23 1,977 1,998 1,977 1,985 3,700
2025/05/22 1,979 1,986 1,969 1,978 2,900
2025/05/21 1,961 1,994 1,961 1,979 3,800
2025/05/20 1,968 1,997 1,960 1,961 7,800
2025/05/19 1,961 1,994 1,937 1,968 17,600
2025/05/16 2,057 2,073 1,901 1,965 58,700
2025/05/15 2,025 2,089 2,024 2,058 37,900
2025/05/14 2,199 2,228 2,183 2,227 6,600
2025/05/13 2,222 2,222 2,183 2,183 6,100
2025/05/12 2,130 2,172 2,121 2,172 13,000
2025/05/09 2,091 2,123 2,091 2,103 1,300
2025/05/08 2,065 2,112 2,054 2,081 4,700
2025/05/07 2,066 2,087 2,053 2,082 3,400
2025/05/02 2,095 2,097 2,040 2,053 14,300
2025/05/01 2,098 2,115 2,036 2,088 17,200
2025/04/30 2,085 2,099 2,055 2,065 4,700
2025/04/28 2,077 2,140 2,021 2,085 22,400
2025/04/25 2,044 2,078 2,043 2,076 4,900
2025/04/24 2,024 2,027 2,010 2,022 2,300
2025/04/23 2,005 2,033 1,999 1,999 4,200
2025/04/22 1,999 2,007 1,982 2,007 2,500
2025/04/21 2,010 2,026 1,999 1,999 3,100
2025/04/18 1,993 2,024 1,993 2,009 2,000
2025/04/17 1,961 1,999 1,961 1,999 2,100
2025/04/16 2,041 2,041 1,961 1,971 5,900
2025/04/15 1,997 2,048 1,997 2,036 2,300
2025/04/14 2,051 2,055 1,994 2,006 18,400
2025/04/11 1,850 1,971 1,850 1,971 9,900
2025/04/10 2,006 2,006 1,939 1,940 10,700
2025/04/09 1,840 1,840 1,785 1,806 10,100
2025/04/08 1,887 1,895 1,856 1,888 16,500
2025/04/07 1,736 1,770 1,670 1,727 34,100
2025/04/04 1,991 2,009 1,856 1,896 44,700
2025/04/03 2,135 2,135 2,077 2,091 13,600
2025/04/02 2,205 2,220 2,180 2,185 2,800
2025/04/01 2,219 2,240 2,191 2,200 7,000
2025/03/31 2,263 2,263 2,205 2,217 15,400
2025/03/28 2,274 2,324 2,262 2,293 9,900
2025/03/27 2,366 2,401 2,366 2,382 13,200
2025/03/26 2,400 2,415 2,389 2,391 7,400
2025/03/25 2,417 2,420 2,398 2,420 7,400
2025/03/24 2,388 2,400 2,373 2,394 10,900
2025/03/21 2,373 2,379 2,346 2,377 6,000
2025/03/19 2,360 2,369 2,280 2,358 8,400
2025/03/18 2,330 2,359 2,321 2,359 5,700
2025/03/17 2,307 2,328 2,286 2,319 8,900
2025/03/14 2,265 2,288 2,265 2,277 2,600
2025/03/13 2,271 2,286 2,259 2,264 6,200
2025/03/12 2,227 2,265 2,227 2,263 18,700
2025/03/11 2,240 2,254 2,188 2,254 14,600
2025/03/10 2,250 2,265 2,242 2,257 16,700
2025/03/07 2,240 2,270 2,235 2,257 16,400
2025/03/06 2,280 2,300 2,258 2,277 11,400
2025/03/05 2,271 2,300 2,271 2,280 7,800
2025/03/04 2,288 2,298 2,237 2,271 13,700
2025/03/03 2,278 2,288 2,266 2,288 4,300
2025/02/28 2,315 2,338 2,211 2,258 32,100
2025/02/27 2,330 2,362 2,321 2,339 3,100
2025/02/26 2,350 2,350 2,321 2,330 4,100
2025/02/25 2,353 2,379 2,340 2,353 5,900
2025/02/21 2,351 2,382 2,351 2,376 3,700
2025/02/20 2,393 2,397 2,352 2,368 2,400
2025/02/19 2,395 2,396 2,382 2,393 2,000
2025/02/18 2,392 2,432 2,392 2,401 7,000
2025/02/17 2,306 2,441 2,306 2,399 24,900
2025/02/14 2,417 2,430 2,365 2,389 13,500
2025/02/13 2,429 2,450 2,410 2,437 10,100
2025/02/12 2,390 2,420 2,375 2,419 10,800
2025/02/10 2,376 2,398 2,343 2,380 10,300
2025/02/07 2,342 2,397 2,342 2,376 7,000
2025/02/06 2,320 2,361 2,320 2,340 2,800
2025/02/05 2,326 2,363 2,317 2,325 5,600
2025/02/04 2,319 2,359 2,292 2,315 3,300
2025/02/03 2,330 2,330 2,287 2,301 9,200
2025/01/31 2,342 2,380 2,342 2,360 1,100
2025/01/30 2,336 2,354 2,330 2,342 2,700
2025/01/29 2,322 2,375 2,322 2,330 8,100
2025/01/28 2,325 2,362 2,300 2,314 18,900
2025/01/27 2,429 2,429 2,351 2,351 8,600
2025/01/24 2,391 2,429 2,390 2,404 7,800
2025/01/23 2,420 2,420 2,380 2,389 6,400
2025/01/22 2,400 2,420 2,385 2,420 7,800
2025/01/21 2,375 2,375 2,344 2,350 7,700
2025/01/20 2,321 2,361 2,321 2,360 7,700
2025/01/17 2,283 2,319 2,264 2,319 11,100
2025/01/16 2,337 2,377 2,297 2,313 12,100
2025/01/15 2,348 2,352 2,305 2,308 8,700
2025/01/14 2,392 2,414 2,337 2,339 19,000
2025/01/10 2,440 2,460 2,415 2,415 6,200
2025/01/09 2,500 2,500 2,439 2,440 11,800
2025/01/08 2,485 2,524 2,475 2,500 26,000
2025/01/07 2,418 2,518 2,418 2,485 24,600
2025/01/06 2,440 2,440 2,386 2,414 24,000
2024/12/30 2,384 2,440 2,375 2,436 20,100
2024/12/27 2,362 2,393 2,362 2,362 9,900
2024/12/26 2,389 2,389 2,333 2,360 18,700
2024/12/25 2,304 2,368 2,304 2,368 26,100
2024/12/24 2,286 2,320 2,271 2,299 19,700
2024/12/23 2,237 2,306 2,237 2,286 25,000
2024/12/20 2,260 2,279 2,227 2,231 8,800
2024/12/19 2,262 2,297 2,251 2,260 10,300
2024/12/18 2,266 2,319 2,246 2,285 22,500
2024/12/17 2,264 2,267 2,245 2,254 8,900
2024/12/16 2,253 2,289 2,252 2,289 32,400
2024/12/13 2,222 2,236 2,190 2,236 13,500
2024/12/12 2,182 2,235 2,182 2,216 29,900
2024/12/11 2,182 2,194 2,168 2,180 4,800
2024/12/10 2,178 2,197 2,161 2,183 7,600
2024/12/09 2,195 2,195 2,140 2,178 8,700
2024/12/06 2,201 2,204 2,172 2,193 8,300
2024/12/05 2,196 2,235 2,184 2,219 9,200
2024/12/04 2,208 2,208 2,154 2,187 17,800
2024/12/03 2,157 2,204 2,157 2,204 25,000
2024/12/02 2,140 2,159 2,116 2,136 12,200
2024/11/29 2,164 2,164 2,109 2,125 12,300
2024/11/28 2,100 2,165 2,100 2,148 19,500
2024/11/27 2,169 2,169 2,105 2,117 12,900
2024/11/26 2,231 2,231 2,160 2,169 19,400
2024/11/25 2,246 2,286 2,226 2,226 18,100
2024/11/22 2,182 2,223 2,182 2,223 11,500
2024/11/21 2,172 2,206 2,168 2,182 8,200
2024/11/20 2,177 2,219 2,166 2,166 13,400
2024/11/19 2,226 2,227 2,170 2,187 16,900
2024/11/18 2,164 2,205 2,164 2,201 11,100
2024/11/15 2,179 2,210 2,164 2,185 20,800
2024/11/14 2,300 2,300 2,178 2,179 25,800
2024/11/13 2,250 2,313 2,250 2,305 17,100
2024/11/12 2,222 2,270 2,222 2,224 13,600
2024/11/11 2,254 2,257 2,203 2,240 14,400
2024/11/08 2,299 2,300 2,231 2,254 10,000

このページの先頭へ