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
2024/04/18 2,952 2,997 2,924 2,995 21,000
2024/04/17 3,010 3,055 2,990 3,005 13,400
2024/04/16 3,065 3,085 3,010 3,010 17,400
2024/04/15 3,100 3,135 3,095 3,100 7,600
2024/04/12 3,130 3,175 3,130 3,160 11,900
2024/04/11 3,135 3,150 3,110 3,120 6,300
2024/04/10 3,175 3,210 3,150 3,165 8,200
2024/04/09 3,070 3,175 3,070 3,175 19,800
2024/04/08 3,095 3,135 3,005 3,030 32,700
2024/04/05 3,025 3,110 3,025 3,065 13,400
2024/04/04 3,150 3,205 3,115 3,160 18,500
2024/04/03 3,050 3,150 3,030 3,105 27,000
2024/04/02 3,180 3,180 3,110 3,130 16,200
2024/04/01 3,275 3,365 3,135 3,150 26,000
2024/03/29 3,325 3,325 3,210 3,255 28,100
2024/03/28 3,240 3,345 3,175 3,310 25,100
2024/03/27 3,350 3,380 3,300 3,380 19,700
2024/03/26 3,330 3,455 3,330 3,350 20,800
2024/03/25 3,375 3,420 3,330 3,330 22,500
2024/03/22 3,395 3,450 3,305 3,360 26,700
2024/03/21 3,400 3,410 3,345 3,380 24,700
2024/03/19 3,200 3,285 3,190 3,285 31,800
2024/03/18 3,085 3,250 3,085 3,245 43,000
2024/03/15 3,330 3,350 3,220 3,225 34,800
2024/03/14 3,380 3,445 3,355 3,365 26,900
2024/03/13 3,595 3,595 3,380 3,450 28,600
2024/03/12 3,340 3,485 3,340 3,425 29,400
2024/03/11 3,355 3,465 3,325 3,375 50,000
2024/03/08 3,625 3,695 3,515 3,530 52,900
2024/03/07 3,700 3,765 3,585 3,620 73,200
2024/03/06 3,455 3,530 3,405 3,530 43,700
2024/03/05 3,415 3,530 3,400 3,525 66,100
2024/03/04 3,300 3,485 3,290 3,485 83,200
2024/03/01 3,200 3,280 3,180 3,230 28,900
2024/02/29 3,245 3,255 3,195 3,200 38,800
2024/02/28 3,135 3,270 3,110 3,255 58,900
2024/02/27 3,150 3,170 3,080 3,130 30,000
2024/02/26 3,160 3,160 3,095 3,140 44,900
2024/02/22 3,050 3,165 3,005 3,140 72,300
2024/02/21 2,905 2,970 2,869 2,908 20,400
2024/02/20 2,971 3,020 2,921 2,934 22,900
2024/02/19 3,035 3,060 2,960 2,985 46,500
2024/02/16 3,000 3,010 2,920 2,987 49,600
2024/02/15 2,933 3,030 2,906 2,983 55,000
2024/02/14 2,835 2,999 2,716 2,906 104,100
2024/02/13 2,731 2,869 2,730 2,830 100,000
2024/02/09 2,648 2,660 2,625 2,649 14,600
2024/02/08 2,636 2,670 2,608 2,631 16,700
2024/02/07 2,621 2,630 2,602 2,625 8,400
2024/02/06 2,583 2,646 2,579 2,644 10,700
2024/02/05 2,554 2,608 2,554 2,585 30,900
2024/02/02 2,570 2,595 2,552 2,552 19,500
2024/02/01 2,601 2,610 2,557 2,580 12,900
2024/01/31 2,613 2,644 2,611 2,640 14,400
2024/01/30 2,662 2,671 2,643 2,653 6,700
2024/01/29 2,649 2,685 2,630 2,642 18,000
2024/01/26 2,702 2,702 2,598 2,619 36,600
2024/01/25 2,655 2,709 2,636 2,702 12,800
2024/01/24 2,636 2,699 2,627 2,655 16,900
2024/01/23 2,689 2,689 2,622 2,640 31,100
2024/01/22 2,680 2,726 2,638 2,701 41,100
2024/01/19 2,515 2,669 2,489 2,669 85,500
2024/01/18 2,452 2,489 2,449 2,465 8,300
2024/01/17 2,504 2,527 2,435 2,441 11,900
2024/01/16 2,516 2,519 2,477 2,477 9,200
2024/01/15 2,489 2,517 2,458 2,515 15,800
2024/01/12 2,543 2,582 2,470 2,478 37,300
2024/01/11 2,600 2,600 2,515 2,543 40,400
2024/01/10 2,382 2,542 2,382 2,540 107,400
2024/01/09 2,371 2,371 2,322 2,350 9,600
2024/01/05 2,390 2,390 2,321 2,321 42,900
2024/01/04 2,350 2,412 2,338 2,406 22,800
2023/12/29 2,350 2,423 2,312 2,407 31,200
2023/12/28 2,254 2,349 2,252 2,348 20,000
2023/12/27 2,183 2,296 2,182 2,281 51,000
2023/12/26 2,120 2,168 2,116 2,133 53,500
2023/12/25 2,144 2,144 2,101 2,101 32,400
2023/12/22 2,135 2,150 2,125 2,127 37,400
2023/12/21 2,148 2,156 2,136 2,145 14,100
2023/12/20 2,183 2,196 2,150 2,170 13,100
2023/12/19 2,183 2,183 2,150 2,175 13,800
2023/12/18 2,257 2,258 2,145 2,183 88,900
2023/12/15 2,217 2,314 2,217 2,263 14,100
2023/12/14 2,267 2,275 2,218 2,224 11,100
2023/12/13 2,233 2,270 2,216 2,265 7,200
2023/12/12 2,234 2,270 2,206 2,219 9,500
2023/12/11 2,217 2,235 2,211 2,226 5,600
2023/12/08 2,245 2,250 2,201 2,201 19,700
2023/12/07 2,291 2,291 2,242 2,242 19,600
2023/12/06 2,273 2,323 2,273 2,323 11,500
2023/12/05 2,336 2,347 2,270 2,280 12,900
2023/12/04 2,340 2,378 2,337 2,356 11,600
2023/12/01 2,360 2,375 2,329 2,341 9,800
2023/11/30 2,339 2,395 2,330 2,361 10,000
2023/11/29 2,360 2,363 2,272 2,339 11,900
2023/11/28 2,401 2,411 2,357 2,371 10,900
2023/11/27 2,436 2,450 2,390 2,390 20,900
2023/11/24 2,420 2,494 2,420 2,448 23,200
2023/11/22 2,325 2,409 2,310 2,409 22,400
2023/11/21 2,314 2,350 2,293 2,341 13,300
2023/11/20 2,307 2,326 2,280 2,288 11,700
2023/11/17 2,290 2,310 2,275 2,307 11,300
2023/11/16 2,357 2,362 2,321 2,327 9,800
2023/11/15 2,291 2,363 2,290 2,357 21,800
2023/11/14 2,284 2,300 2,240 2,272 19,500
2023/11/13 2,290 2,350 2,239 2,318 30,800
2023/11/10 2,230 2,258 2,200 2,258 29,900
2023/11/09 2,227 2,235 2,205 2,218 9,400
2023/11/08 2,255 2,255 2,212 2,226 7,400
2023/11/07 2,268 2,283 2,220 2,244 9,200
2023/11/06 2,233 2,286 2,233 2,256 7,100
2023/11/02 2,202 2,250 2,189 2,225 8,800
2023/11/01 2,187 2,212 2,167 2,179 5,200
2023/10/31 2,208 2,208 2,156 2,186 7,500
2023/10/30 2,238 2,252 2,202 2,202 2,500
2023/10/27 2,202 2,240 2,199 2,238 4,700
2023/10/26 2,250 2,250 2,172 2,176 12,100
2023/10/25 2,300 2,300 2,265 2,266 3,600
2023/10/24 2,300 2,307 2,141 2,260 16,600
2023/10/23 2,301 2,334 2,271 2,296 8,500
2023/10/20 2,325 2,360 2,302 2,312 17,800
2023/10/19 2,317 2,348 2,310 2,338 11,400
2023/10/18 2,284 2,376 2,284 2,359 38,400
2023/10/17 2,312 2,346 2,270 2,284 13,300
2023/10/16 2,196 2,313 2,180 2,289 35,000
2023/10/13 2,269 2,313 2,231 2,231 25,600
2023/10/12 2,164 2,258 2,164 2,251 20,400
2023/10/11 2,169 2,183 2,152 2,164 5,100
2023/10/10 2,190 2,193 2,169 2,189 5,600
2023/10/06 2,159 2,191 2,115 2,147 2,500
2023/10/05 2,106 2,153 2,106 2,151 6,100
2023/10/04 2,121 2,154 2,092 2,104 15,500
2023/10/03 2,223 2,223 2,160 2,160 9,900
2023/10/02 2,232 2,274 2,224 2,224 4,600
2023/09/29 2,202 2,234 2,202 2,232 4,400
2023/09/28 2,233 2,258 2,192 2,209 19,200
2023/09/27 2,180 2,250 2,180 2,242 12,500
2023/09/26 2,269 2,270 2,201 2,201 13,000
2023/09/25 2,239 2,283 2,224 2,269 7,300
2023/09/22 2,183 2,240 2,172 2,235 12,400
2023/09/21 2,200 2,217 2,188 2,216 19,100
2023/09/20 2,235 2,242 2,214 2,228 12,700
2023/09/19 2,272 2,272 2,211 2,220 17,900
2023/09/15 2,268 2,294 2,260 2,276 5,500
2023/09/14 2,240 2,269 2,240 2,267 4,700
2023/09/13 2,278 2,278 2,240 2,240 5,100
2023/09/12 2,256 2,286 2,236 2,265 9,900
2023/09/11 2,300 2,300 2,224 2,270 13,800
2023/09/08 2,335 2,355 2,300 2,309 19,200
2023/09/07 2,365 2,370 2,334 2,336 9,900
2023/09/06 2,323 2,370 2,307 2,370 18,500
2023/09/05 2,294 2,311 2,279 2,309 12,600
2023/09/04 2,275 2,311 2,275 2,311 20,200
2023/09/01 2,294 2,300 2,270 2,272 10,900
2023/08/31 2,264 2,297 2,257 2,297 11,900
2023/08/30 2,236 2,264 2,230 2,264 15,600
2023/08/29 2,213 2,225 2,208 2,212 6,600
2023/08/28 2,227 2,227 2,193 2,222 8,000
2023/08/25 2,241 2,241 2,179 2,198 7,800
2023/08/24 2,260 2,260 2,220 2,246 11,900
2023/08/23 2,215 2,225 2,205 2,211 5,100
2023/08/22 2,170 2,215 2,170 2,215 12,900
2023/08/21 2,151 2,178 2,137 2,153 8,800
2023/08/18 2,146 2,174 2,113 2,151 15,000
2023/08/17 2,150 2,150 2,109 2,146 11,300
2023/08/16 2,179 2,194 2,151 2,151 4,300
2023/08/15 2,163 2,200 2,157 2,187 12,500
2023/08/14 2,101 2,213 2,101 2,162 34,300
2023/08/10 2,120 2,120 2,067 2,079 61,800
2023/08/09 2,119 2,144 2,090 2,144 19,400
2023/08/08 2,150 2,157 2,100 2,105 32,200
2023/08/07 2,174 2,174 2,118 2,144 26,200
2023/08/04 2,200 2,210 2,180 2,181 15,300
2023/08/03 2,230 2,230 2,190 2,208 24,900
2023/08/02 2,255 2,274 2,230 2,251 15,200
2023/08/01 2,263 2,280 2,239 2,255 20,000
2023/07/31 2,300 2,300 2,275 2,285 9,700
2023/07/28 2,285 2,316 2,248 2,300 33,400
2023/07/27 2,285 2,316 2,283 2,311 7,700
2023/07/26 2,300 2,300 2,283 2,287 10,500
2023/07/25 2,315 2,315 2,282 2,298 6,200
2023/07/24 2,297 2,312 2,286 2,309 11,000
2023/07/21 2,359 2,359 2,293 2,296 13,800
2023/07/20 2,383 2,388 2,359 2,359 8,900
2023/07/19 2,361 2,409 2,361 2,383 19,900
2023/07/18 2,291 2,367 2,291 2,350 24,700
2023/07/14 2,296 2,313 2,270 2,287 26,700
2023/07/13 2,290 2,290 2,248 2,263 26,700
2023/07/12 2,346 2,353 2,277 2,280 24,700
2023/07/11 2,323 2,370 2,323 2,331 31,900
2023/07/10 2,352 2,360 2,310 2,316 23,800
2023/07/07 2,349 2,400 2,345 2,353 18,200
2023/07/06 2,410 2,420 2,378 2,410 14,400
2023/07/05 2,400 2,430 2,393 2,428 26,500
2023/07/04 2,412 2,448 2,401 2,406 11,700
2023/07/03 2,392 2,468 2,388 2,427 38,900
2023/06/30 2,359 2,360 2,321 2,358 6,800
2023/06/29 2,345 2,371 2,324 2,332 16,000
2023/06/28 2,280 2,329 2,277 2,322 12,300
2023/06/27 2,310 2,310 2,246 2,288 19,100

このページの先頭へ