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
2026/03/27 2,364 2,402 2,359 2,388 15,300
2026/03/26 2,456 2,456 2,388 2,388 17,300
2026/03/25 2,520 2,520 2,453 2,456 33,400
2026/03/24 2,500 2,540 2,454 2,470 36,500
2026/03/23 2,480 2,492 2,417 2,424 15,700
2026/03/19 2,568 2,575 2,520 2,524 7,500
2026/03/18 2,545 2,589 2,545 2,570 7,400
2026/03/17 2,592 2,593 2,544 2,544 8,400
2026/03/16 2,535 2,614 2,535 2,592 7,700
2026/03/13 2,539 2,574 2,520 2,554 10,200
2026/03/12 2,617 2,635 2,560 2,589 21,300
2026/03/11 2,621 2,658 2,591 2,641 12,800
2026/03/10 2,555 2,610 2,526 2,595 11,400
2026/03/09 2,554 2,554 2,427 2,478 27,900
2026/03/06 2,560 2,575 2,525 2,562 6,800
2026/03/05 2,547 2,599 2,544 2,584 9,300
2026/03/04 2,541 2,563 2,403 2,461 26,300
2026/03/03 2,611 2,677 2,597 2,615 14,400
2026/03/02 2,613 2,654 2,576 2,605 17,200
2026/02/27 2,652 2,682 2,627 2,657 9,700
2026/02/26 2,640 2,700 2,640 2,691 19,600
2026/02/25 2,603 2,637 2,591 2,621 17,000
2026/02/24 2,564 2,600 2,554 2,598 8,000
2026/02/20 2,588 2,588 2,512 2,560 4,600
2026/02/19 2,506 2,600 2,506 2,599 12,700
2026/02/18 2,533 2,533 2,485 2,506 5,500
2026/02/17 2,464 2,513 2,459 2,513 18,600
2026/02/16 2,453 2,476 2,401 2,469 12,000
2026/02/13 2,500 2,500 2,459 2,491 14,500
2026/02/12 2,500 2,505 2,491 2,496 10,000
2026/02/10 2,525 2,535 2,484 2,491 7,400
2026/02/09 2,528 2,537 2,500 2,519 14,900
2026/02/06 2,475 2,519 2,465 2,519 10,600
2026/02/05 2,522 2,522 2,475 2,485 2,400
2026/02/04 2,485 2,515 2,470 2,513 21,400
2026/02/03 2,424 2,511 2,424 2,441 13,000
2026/02/02 2,454 2,460 2,400 2,415 9,100
2026/01/30 2,425 2,435 2,401 2,428 3,700
2026/01/29 2,446 2,463 2,425 2,425 7,200
2026/01/28 2,455 2,455 2,427 2,445 7,300
2026/01/27 2,448 2,480 2,441 2,455 5,700
2026/01/26 2,457 2,470 2,402 2,470 9,700
2026/01/23 2,453 2,493 2,431 2,460 8,600
2026/01/22 2,410 2,472 2,409 2,472 13,600
2026/01/21 2,373 2,412 2,353 2,412 7,800
2026/01/20 2,415 2,415 2,370 2,380 6,300
2026/01/19 2,414 2,419 2,370 2,409 5,000
2026/01/16 2,385 2,414 2,370 2,410 18,600
2026/01/15 2,380 2,381 2,370 2,379 6,100
2026/01/14 2,343 2,384 2,343 2,384 8,800
2026/01/13 2,320 2,344 2,308 2,343 17,800
2026/01/09 2,304 2,304 2,293 2,295 11,700
2026/01/08 2,300 2,313 2,297 2,298 7,100
2026/01/07 2,294 2,316 2,294 2,311 5,700
2026/01/06 2,304 2,308 2,280 2,294 11,000
2026/01/05 2,260 2,302 2,260 2,294 10,700
2025/12/30 2,248 2,260 2,248 2,259 6,700
2025/12/29 2,237 2,249 2,230 2,249 4,700
2025/12/26 2,216 2,223 2,204 2,218 8,000
2025/12/25 2,244 2,244 2,205 2,216 16,200
2025/12/24 2,184 2,235 2,184 2,226 21,900
2025/12/23 2,162 2,200 2,162 2,184 9,300
2025/12/22 2,140 2,167 2,140 2,159 12,600
2025/12/19 2,132 2,139 2,120 2,139 5,200
2025/12/18 2,120 2,123 2,102 2,123 5,100
2025/12/17 2,112 2,122 2,106 2,119 6,900
2025/12/16 2,116 2,116 2,112 2,112 800
2025/12/15 2,114 2,117 2,103 2,116 6,200
2025/12/12 2,118 2,118 2,093 2,101 4,500
2025/12/11 2,129 2,129 2,080 2,095 5,300
2025/12/10 2,115 2,123 2,112 2,112 2,900
2025/12/09 2,120 2,139 2,101 2,125 3,700
2025/12/08 2,114 2,135 2,105 2,122 2,400
2025/12/05 2,124 2,124 2,101 2,113 1,600
2025/12/04 2,094 2,143 2,094 2,124 9,200
2025/12/03 2,080 2,105 2,080 2,094 13,600
2025/12/02 2,103 2,103 2,080 2,081 6,000
2025/12/01 2,106 2,113 2,094 2,102 4,800
2025/11/28 2,098 2,130 2,094 2,106 12,400
2025/11/27 2,074 2,098 2,073 2,090 9,600
2025/11/26 2,060 2,081 2,050 2,074 2,100
2025/11/25 2,092 2,099 2,058 2,069 3,700
2025/11/21 2,035 2,063 2,013 2,063 8,600
2025/11/20 2,036 2,064 2,026 2,064 12,000
2025/11/19 2,041 2,042 2,005 2,006 13,500
2025/11/18 2,077 2,086 2,042 2,043 9,400
2025/11/17 2,095 2,100 2,071 2,087 5,700
2025/11/14 2,077 2,117 2,066 2,110 19,000
2025/11/13 2,061 2,079 2,060 2,077 41,700
2025/11/12 2,145 2,167 2,126 2,167 7,100
2025/11/11 2,139 2,148 2,130 2,132 2,500
2025/11/10 2,101 2,148 2,090 2,130 5,400
2025/11/07 2,121 2,121 2,091 2,114 9,300
2025/11/06 2,102 2,160 2,102 2,142 3,700
2025/11/05 2,147 2,160 2,076 2,105 13,000
2025/11/04 2,147 2,175 2,147 2,174 2,600
2025/10/31 2,148 2,151 2,125 2,145 2,500
2025/10/30 2,131 2,150 2,124 2,140 8,200
2025/10/29 2,134 2,146 2,129 2,140 8,200
2025/10/28 2,137 2,137 2,123 2,123 2,900
2025/10/27 2,139 2,145 2,131 2,137 8,700
2025/10/24 2,142 2,146 2,135 2,136 1,900
2025/10/23 2,170 2,170 2,128 2,139 6,200
2025/10/22 2,155 2,160 2,141 2,160 1,400
2025/10/21 2,160 2,160 2,142 2,155 4,900
2025/10/20 2,154 2,182 2,154 2,157 1,700
2025/10/17 2,164 2,180 2,152 2,152 7,700
2025/10/16 2,149 2,167 2,120 2,167 2,200
2025/10/15 2,095 2,135 2,093 2,135 3,500
2025/10/14 2,100 2,102 2,071 2,086 11,000
2025/10/10 2,159 2,159 2,117 2,121 3,200
2025/10/09 2,157 2,198 2,145 2,171 8,900
2025/10/08 2,193 2,193 2,140 2,165 5,500
2025/10/07 2,180 2,211 2,180 2,193 4,900
2025/10/06 2,150 2,208 2,150 2,198 14,500
2025/10/03 2,145 2,187 2,140 2,159 7,900
2025/10/02 2,126 2,164 2,063 2,143 6,600
2025/10/01 2,133 2,133 2,066 2,100 16,500
2025/09/30 2,171 2,186 2,144 2,150 5,400
2025/09/29 2,144 2,197 2,144 2,180 13,600
2025/09/26 2,209 2,209 2,150 2,176 15,300
2025/09/25 2,199 2,211 2,164 2,210 19,300
2025/09/24 2,135 2,182 2,132 2,182 15,800
2025/09/22 2,142 2,175 2,125 2,135 14,900
2025/09/19 2,141 2,160 2,084 2,156 21,700
2025/09/18 2,080 2,153 2,080 2,152 25,700
2025/09/17 2,105 2,105 2,083 2,092 3,000
2025/09/16 2,081 2,122 2,067 2,105 14,200
2025/09/12 2,032 2,065 2,016 2,064 7,800
2025/09/11 2,035 2,041 2,020 2,030 10,900
2025/09/10 2,026 2,034 2,024 2,032 9,600
2025/09/09 2,034 2,040 2,026 2,026 6,600
2025/09/08 2,017 2,030 2,017 2,030 7,200
2025/09/05 2,011 2,017 2,011 2,017 4,600
2025/09/04 2,007 2,013 2,002 2,007 13,500
2025/09/03 2,006 2,011 2,002 2,003 5,900
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

このページの先頭へ