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
2022/12/30 2,354 2,375 2,335 2,335 20,800
2022/12/29 2,311 2,344 2,303 2,330 31,000
2022/12/28 2,350 2,350 2,308 2,316 47,600
2022/12/27 2,414 2,427 2,360 2,371 65,100
2022/12/26 2,400 2,418 2,383 2,383 22,500
2022/12/23 2,431 2,431 2,383 2,406 91,300
2022/12/22 2,526 2,550 2,450 2,455 26,300
2022/12/21 2,539 2,552 2,477 2,494 47,400
2022/12/20 2,590 2,620 2,505 2,531 44,600
2022/12/19 2,600 2,638 2,591 2,592 35,500
2022/12/16 2,669 2,703 2,636 2,640 54,000
2022/12/15 2,658 2,719 2,645 2,719 24,800
2022/12/14 2,703 2,710 2,665 2,665 16,300
2022/12/13 2,707 2,725 2,663 2,663 17,900
2022/12/12 2,700 2,700 2,667 2,678 7,300
2022/12/09 2,650 2,735 2,650 2,714 13,500
2022/12/08 2,651 2,651 2,610 2,644 10,900
2022/12/07 2,645 2,683 2,642 2,651 17,500
2022/12/06 2,640 2,716 2,600 2,683 26,400
2022/12/05 2,676 2,703 2,642 2,642 20,400
2022/12/02 2,726 2,726 2,676 2,676 19,800
2022/12/01 2,799 2,800 2,729 2,750 29,300
2022/11/30 2,777 2,777 2,734 2,749 10,300
2022/11/29 2,823 2,823 2,732 2,789 30,800
2022/11/28 2,858 2,858 2,763 2,786 55,000
2022/11/25 2,872 2,889 2,831 2,858 30,700
2022/11/24 2,900 2,908 2,872 2,872 20,300
2022/11/22 2,925 2,925 2,869 2,869 36,400
2022/11/21 2,830 2,958 2,830 2,940 55,100
2022/11/18 2,846 2,873 2,823 2,833 35,300
2022/11/17 2,843 2,879 2,807 2,844 24,800
2022/11/16 2,890 2,926 2,839 2,845 52,600
2022/11/15 2,732 2,900 2,732 2,890 79,100
2022/11/14 2,730 2,790 2,613 2,749 119,100
2022/11/11 2,742 2,831 2,719 2,801 102,500
2022/11/10 2,683 2,743 2,676 2,728 36,500
2022/11/09 2,669 2,730 2,669 2,720 31,400
2022/11/08 2,620 2,675 2,610 2,654 28,600
2022/11/07 2,638 2,638 2,593 2,601 25,700
2022/11/04 2,572 2,590 2,542 2,584 17,000
2022/11/02 2,627 2,627 2,577 2,597 24,000
2022/11/01 2,558 2,653 2,549 2,629 85,600
2022/10/31 2,422 2,489 2,420 2,489 36,900
2022/10/28 2,380 2,415 2,350 2,389 11,100
2022/10/27 2,403 2,417 2,385 2,391 3,900
2022/10/26 2,415 2,427 2,402 2,402 13,200
2022/10/25 2,439 2,439 2,394 2,400 11,100
2022/10/24 2,366 2,444 2,366 2,391 21,400
2022/10/21 2,327 2,340 2,299 2,330 8,300
2022/10/20 2,330 2,330 2,295 2,297 10,600
2022/10/19 2,329 2,341 2,310 2,329 7,500
2022/10/18 2,330 2,333 2,297 2,329 10,000
2022/10/17 2,290 2,309 2,274 2,309 15,700
2022/10/14 2,300 2,313 2,281 2,297 14,500
2022/10/13 2,274 2,274 2,238 2,250 11,300
2022/10/12 2,324 2,324 2,257 2,273 20,100
2022/10/11 2,369 2,369 2,317 2,324 19,300
2022/10/07 2,378 2,399 2,353 2,395 7,800
2022/10/06 2,366 2,419 2,366 2,390 13,700
2022/10/05 2,402 2,410 2,354 2,356 14,200
2022/10/04 2,380 2,390 2,345 2,369 10,300
2022/10/03 2,237 2,312 2,237 2,312 22,300
2022/09/30 2,330 2,330 2,237 2,257 38,100
2022/09/29 2,371 2,399 2,325 2,342 20,400
2022/09/28 2,390 2,390 2,333 2,352 21,800
2022/09/27 2,390 2,425 2,376 2,406 19,200
2022/09/26 2,455 2,467 2,377 2,398 54,500
2022/09/22 2,478 2,520 2,478 2,500 14,800
2022/09/21 2,536 2,536 2,501 2,505 8,800
2022/09/20 2,545 2,560 2,531 2,536 10,300
2022/09/16 2,555 2,555 2,503 2,514 19,100
2022/09/15 2,577 2,577 2,545 2,576 17,600
2022/09/14 2,580 2,615 2,573 2,585 14,800
2022/09/13 2,628 2,652 2,628 2,635 4,700
2022/09/12 2,633 2,660 2,625 2,628 10,000
2022/09/09 2,620 2,645 2,612 2,629 10,500
2022/09/08 2,614 2,620 2,595 2,620 7,300
2022/09/07 2,619 2,619 2,571 2,584 8,600
2022/09/06 2,628 2,639 2,590 2,624 4,800
2022/09/05 2,550 2,623 2,543 2,611 15,200
2022/09/02 2,605 2,605 2,550 2,553 19,000
2022/09/01 2,651 2,651 2,593 2,605 23,100
2022/08/31 2,635 2,657 2,619 2,651 24,400
2022/08/30 2,653 2,654 2,623 2,647 16,000
2022/08/29 2,649 2,667 2,635 2,641 20,100
2022/08/26 2,700 2,725 2,686 2,724 14,600
2022/08/25 2,675 2,688 2,663 2,681 8,700
2022/08/24 2,674 2,694 2,659 2,675 10,300
2022/08/23 2,680 2,690 2,658 2,672 11,800
2022/08/22 2,700 2,708 2,687 2,695 12,700
2022/08/19 2,741 2,765 2,737 2,737 13,300
2022/08/18 2,681 2,744 2,680 2,724 13,900
2022/08/17 2,695 2,720 2,695 2,709 10,200
2022/08/16 2,716 2,741 2,688 2,688 13,300
2022/08/15 2,725 2,768 2,681 2,732 35,300
2022/08/12 2,700 2,720 2,650 2,682 61,700
2022/08/10 2,720 2,722 2,688 2,698 41,500
2022/08/09 2,756 2,766 2,711 2,760 38,800
2022/08/08 2,768 2,841 2,752 2,839 40,700
2022/08/05 2,690 2,786 2,685 2,785 30,600
2022/08/04 2,655 2,712 2,655 2,670 14,900
2022/08/03 2,652 2,652 2,591 2,626 14,700
2022/08/02 2,638 2,660 2,611 2,655 18,800
2022/08/01 2,597 2,640 2,595 2,638 22,400
2022/07/29 2,636 2,636 2,583 2,597 18,400
2022/07/28 2,650 2,668 2,595 2,627 16,500
2022/07/27 2,554 2,620 2,480 2,600 26,200
2022/07/26 2,592 2,592 2,558 2,560 7,500
2022/07/25 2,617 2,617 2,559 2,569 11,300
2022/07/22 2,609 2,616 2,583 2,600 9,300
2022/07/21 2,551 2,616 2,551 2,599 23,800
2022/07/20 2,581 2,608 2,550 2,550 36,000
2022/07/19 2,503 2,540 2,486 2,540 17,600
2022/07/15 2,481 2,510 2,460 2,490 12,500
2022/07/14 2,449 2,514 2,449 2,481 19,600
2022/07/13 2,463 2,473 2,440 2,455 9,600
2022/07/12 2,498 2,510 2,450 2,463 25,000
2022/07/11 2,560 2,570 2,491 2,511 29,600
2022/07/08 2,549 2,582 2,534 2,538 49,200
2022/07/07 2,506 2,517 2,460 2,506 16,700
2022/07/06 2,552 2,552 2,475 2,487 25,500
2022/07/05 2,525 2,555 2,525 2,552 18,200
2022/07/04 2,576 2,577 2,515 2,536 32,100
2022/07/01 2,650 2,658 2,543 2,575 41,500
2022/06/30 2,655 2,660 2,600 2,600 22,500
2022/06/29 2,682 2,698 2,649 2,663 41,300
2022/06/28 2,750 2,750 2,697 2,729 16,700
2022/06/27 2,719 2,730 2,695 2,730 22,500
2022/06/24 2,650 2,679 2,631 2,662 22,500
2022/06/23 2,624 2,696 2,615 2,648 24,600
2022/06/22 2,732 2,732 2,619 2,647 24,100
2022/06/21 2,624 2,721 2,624 2,718 23,800
2022/06/20 2,678 2,678 2,576 2,622 49,300
2022/06/17 2,586 2,630 2,555 2,627 54,700
2022/06/16 2,745 2,759 2,672 2,683 26,700
2022/06/15 2,766 2,780 2,681 2,714 25,100
2022/06/14 2,718 2,760 2,680 2,757 47,000
2022/06/13 2,846 2,860 2,776 2,803 50,800
2022/06/10 2,945 2,946 2,908 2,946 15,700
2022/06/09 2,899 2,973 2,870 2,948 27,100
2022/06/08 2,877 2,930 2,877 2,921 43,500
2022/06/07 2,842 2,875 2,802 2,852 28,100
2022/06/06 2,768 2,830 2,767 2,830 16,600
2022/06/03 2,850 2,851 2,800 2,806 19,800
2022/06/02 2,799 2,836 2,778 2,824 23,600
2022/06/01 2,767 2,820 2,746 2,801 19,700
2022/05/31 2,801 2,832 2,776 2,796 20,500
2022/05/30 2,839 2,861 2,805 2,825 27,400
2022/05/27 2,835 2,900 2,793 2,809 34,500
2022/05/26 2,766 2,799 2,720 2,799 18,900
2022/05/25 2,778 2,820 2,760 2,766 14,800
2022/05/24 2,870 2,870 2,778 2,778 21,000
2022/05/23 2,857 2,871 2,819 2,860 18,400
2022/05/20 2,860 2,880 2,780 2,857 20,500
2022/05/19 2,749 2,879 2,732 2,844 23,600
2022/05/18 2,872 2,950 2,830 2,849 48,000
2022/05/17 2,680 2,823 2,677 2,816 33,800
2022/05/16 2,850 2,852 2,650 2,720 99,200
2022/05/13 2,390 2,535 2,390 2,529 43,800
2022/05/12 2,427 2,450 2,370 2,375 32,000
2022/05/11 2,417 2,464 2,390 2,427 23,300
2022/05/10 2,415 2,445 2,365 2,430 32,300
2022/05/09 2,530 2,530 2,435 2,445 25,800
2022/05/06 2,500 2,538 2,458 2,515 18,200
2022/05/02 2,540 2,563 2,485 2,528 22,200
2022/04/28 2,524 2,583 2,520 2,575 17,600
2022/04/27 2,455 2,532 2,421 2,524 25,900
2022/04/26 2,540 2,540 2,451 2,502 16,200
2022/04/25 2,500 2,518 2,451 2,471 44,500
2022/04/22 2,602 2,620 2,551 2,569 21,700
2022/04/21 2,660 2,664 2,610 2,637 20,000
2022/04/20 2,750 2,750 2,645 2,657 26,100
2022/04/19 2,659 2,721 2,640 2,701 19,900
2022/04/18 2,614 2,638 2,565 2,638 18,100
2022/04/15 2,644 2,649 2,593 2,611 20,300
2022/04/14 2,688 2,698 2,626 2,688 19,100
2022/04/13 2,538 2,657 2,517 2,657 24,000
2022/04/12 2,510 2,555 2,488 2,538 18,000
2022/04/11 2,556 2,585 2,507 2,551 25,500
2022/04/08 2,696 2,696 2,568 2,598 26,000
2022/04/07 2,646 2,651 2,584 2,625 23,600
2022/04/06 2,712 2,728 2,676 2,691 20,600
2022/04/05 2,799 2,824 2,760 2,812 19,000
2022/04/04 2,752 2,786 2,727 2,742 11,600
2022/04/01 2,780 2,850 2,710 2,783 11,700
2022/03/31 2,840 2,870 2,815 2,829 10,100
2022/03/30 2,888 2,910 2,822 2,886 25,700
2022/03/29 2,909 2,909 2,850 2,896 27,200
2022/03/28 2,945 2,955 2,848 2,859 36,700
2022/03/25 2,989 3,045 2,894 2,931 44,800
2022/03/24 2,830 2,944 2,776 2,924 34,300
2022/03/23 2,775 2,919 2,775 2,871 29,100
2022/03/22 2,848 2,848 2,751 2,752 22,800
2022/03/18 2,723 2,774 2,720 2,751 15,300
2022/03/17 2,683 2,712 2,635 2,694 28,400
2022/03/16 2,561 2,600 2,556 2,583 16,800
2022/03/15 2,492 2,565 2,413 2,556 26,200
2022/03/14 2,570 2,612 2,496 2,514 25,700
2022/03/11 2,485 2,540 2,465 2,520 22,100
2022/03/10 2,570 2,605 2,541 2,585 24,800
2022/03/09 2,393 2,487 2,354 2,420 44,500
2022/03/08 2,416 2,488 2,390 2,393 51,000
2022/03/07 2,555 2,571 2,456 2,516 42,500
2022/03/04 2,733 2,733 2,617 2,642 34,300
2022/03/03 2,797 2,819 2,729 2,733 24,000
2022/03/02 2,750 2,799 2,725 2,747 25,300
2022/03/01 2,835 2,880 2,820 2,841 28,400
2022/02/28 2,738 2,795 2,685 2,795 26,300
2022/02/25 2,644 2,740 2,642 2,722 39,000
2022/02/24 2,601 2,625 2,523 2,544 50,300
2022/02/22 2,675 2,727 2,622 2,659 36,200
2022/02/21 2,760 2,760 2,674 2,750 31,900
2022/02/18 2,745 2,815 2,713 2,808 38,400
2022/02/17 2,849 2,879 2,790 2,836 29,200
2022/02/16 2,795 2,870 2,785 2,850 59,600
2022/02/15 2,842 2,844 2,670 2,699 101,600
2022/02/14 2,830 2,936 2,813 2,862 89,300
2022/02/10 3,160 3,190 3,055 3,120 75,900
2022/02/09 2,971 3,095 2,971 3,065 45,200
2022/02/08 3,000 3,035 2,955 2,957 35,500
2022/02/07 3,120 3,120 2,960 3,005 46,100
2022/02/04 3,035 3,110 3,020 3,100 34,000
2022/02/03 3,150 3,155 3,055 3,075 53,100
2022/02/02 3,225 3,245 3,145 3,205 42,400
2022/02/01 3,295 3,330 3,105 3,155 98,100
2022/01/31 2,907 3,160 2,907 3,100 63,700
2022/01/28 2,876 2,919 2,781 2,907 40,900
2022/01/27 3,060 3,105 2,835 2,859 70,700
2022/01/26 2,980 3,095 2,950 3,060 34,800
2022/01/25 3,150 3,175 2,972 2,998 40,700
2022/01/24 3,000 3,170 3,000 3,130 47,000
2022/01/21 3,030 3,065 2,970 3,065 76,300
2022/01/20 3,105 3,210 3,085 3,170 62,000
2022/01/19 3,250 3,285 3,130 3,165 80,800
2022/01/18 3,405 3,485 3,345 3,380 52,000
2022/01/17 3,590 3,595 3,400 3,400 57,900
2022/01/14 3,510 3,540 3,445 3,525 50,600
2022/01/13 3,560 3,595 3,530 3,570 33,300
2022/01/12 3,615 3,615 3,535 3,555 23,900
2022/01/11 3,600 3,600 3,500 3,510 54,800
2022/01/07 3,720 3,790 3,555 3,640 72,200
2022/01/06 3,660 3,800 3,660 3,720 59,700
2022/01/05 3,835 3,880 3,770 3,800 43,800
2022/01/04 4,000 4,025 3,845 3,885 78,300

このページの先頭へ