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
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
2023/06/26 2,344 2,360 2,299 2,310 16,700
2023/06/23 2,377 2,406 2,315 2,344 23,600
2023/06/22 2,432 2,434 2,351 2,357 46,100
2023/06/21 2,409 2,480 2,409 2,435 62,700
2023/06/20 2,300 2,349 2,288 2,349 25,400
2023/06/19 2,306 2,347 2,296 2,310 20,400
2023/06/16 2,329 2,329 2,267 2,277 27,000
2023/06/15 2,316 2,330 2,295 2,306 19,500
2023/06/14 2,316 2,335 2,290 2,310 17,000
2023/06/13 2,272 2,320 2,271 2,302 23,900
2023/06/12 2,268 2,274 2,251 2,267 8,400
2023/06/09 2,217 2,255 2,217 2,239 19,000
2023/06/08 2,248 2,260 2,198 2,211 20,800
2023/06/07 2,317 2,317 2,255 2,262 26,500
2023/06/06 2,319 2,319 2,264 2,303 9,000
2023/06/05 2,350 2,350 2,286 2,320 26,800
2023/06/02 2,273 2,313 2,249 2,283 19,300
2023/06/01 2,212 2,255 2,191 2,254 27,000
2023/05/31 2,256 2,257 2,201 2,201 30,400
2023/05/30 2,310 2,339 2,252 2,266 23,000
2023/05/29 2,317 2,378 2,310 2,310 67,300
2023/05/26 2,190 2,310 2,189 2,248 54,100
2023/05/25 2,131 2,180 2,131 2,168 13,800
2023/05/24 2,120 2,165 2,114 2,121 13,000
2023/05/23 2,180 2,197 2,113 2,121 35,700
2023/05/22 2,112 2,179 2,112 2,160 24,800
2023/05/19 2,109 2,151 2,091 2,111 40,800
2023/05/18 2,080 2,104 2,074 2,089 28,500
2023/05/17 2,083 2,083 2,033 2,059 30,100
2023/05/16 2,070 2,108 2,031 2,057 58,400
2023/05/15 2,106 2,154 2,052 2,070 128,500
2023/05/12 2,401 2,410 2,385 2,386 30,500
2023/05/11 2,407 2,420 2,405 2,407 8,100
2023/05/10 2,417 2,437 2,408 2,409 9,800
2023/05/09 2,417 2,442 2,417 2,417 10,500
2023/05/08 2,419 2,435 2,406 2,413 10,100
2023/05/02 2,410 2,437 2,409 2,419 7,100
2023/05/01 2,424 2,434 2,407 2,411 16,000
2023/04/28 2,399 2,434 2,392 2,409 11,200
2023/04/27 2,409 2,421 2,392 2,401 15,300
2023/04/26 2,462 2,472 2,407 2,413 23,000
2023/04/25 2,495 2,499 2,470 2,470 11,500
2023/04/24 2,499 2,513 2,485 2,485 7,100
2023/04/21 2,481 2,528 2,481 2,488 15,100
2023/04/20 2,471 2,494 2,467 2,481 10,700
2023/04/19 2,481 2,495 2,467 2,494 11,800
2023/04/18 2,486 2,500 2,480 2,490 8,400
2023/04/17 2,509 2,509 2,483 2,493 7,100
2023/04/14 2,516 2,516 2,483 2,490 10,700
2023/04/13 2,497 2,507 2,476 2,507 8,000
2023/04/12 2,521 2,521 2,470 2,496 14,800
2023/04/11 2,467 2,524 2,467 2,524 28,200
2023/04/10 2,466 2,466 2,438 2,443 14,800
2023/04/07 2,445 2,484 2,444 2,453 11,600
2023/04/06 2,466 2,471 2,440 2,445 18,300
2023/04/05 2,511 2,513 2,476 2,476 24,700
2023/04/04 2,538 2,546 2,521 2,531 12,300
2023/04/03 2,565 2,565 2,531 2,533 13,200
2023/03/31 2,571 2,595 2,525 2,529 16,500
2023/03/30 2,534 2,579 2,531 2,571 28,300
2023/03/29 2,589 2,609 2,574 2,609 28,800
2023/03/28 2,628 2,631 2,582 2,594 28,400
2023/03/27 2,641 2,645 2,605 2,628 19,800
2023/03/24 2,600 2,626 2,598 2,624 23,200
2023/03/23 2,572 2,600 2,566 2,599 8,200
2023/03/22 2,620 2,620 2,565 2,594 13,900
2023/03/20 2,631 2,631 2,537 2,557 30,100
2023/03/17 2,628 2,628 2,600 2,626 11,900
2023/03/16 2,584 2,623 2,570 2,602 24,200
2023/03/15 2,633 2,673 2,625 2,634 18,000
2023/03/14 2,659 2,659 2,599 2,600 42,200
2023/03/13 2,727 2,727 2,669 2,709 35,700
2023/03/10 2,742 2,793 2,742 2,753 25,000
2023/03/09 2,760 2,790 2,740 2,783 22,700
2023/03/08 2,706 2,763 2,706 2,753 19,200
2023/03/07 2,753 2,770 2,713 2,734 51,000
2023/03/06 2,764 2,780 2,753 2,753 17,600
2023/03/03 2,777 2,786 2,735 2,761 15,600
2023/03/02 2,785 2,790 2,726 2,777 27,300
2023/03/01 2,717 2,785 2,711 2,785 35,500
2023/02/28 2,701 2,746 2,658 2,717 49,800
2023/02/27 2,609 2,659 2,586 2,651 24,300
2023/02/24 2,581 2,622 2,581 2,603 14,200
2023/02/22 2,581 2,600 2,567 2,569 11,300
2023/02/21 2,583 2,590 2,560 2,590 11,400
2023/02/20 2,575 2,596 2,563 2,567 20,500
2023/02/17 2,576 2,586 2,553 2,563 15,300
2023/02/16 2,555 2,606 2,544 2,576 27,400
2023/02/15 2,553 2,570 2,522 2,547 25,900
2023/02/14 2,570 2,584 2,540 2,551 43,200
2023/02/13 2,693 2,693 2,623 2,632 37,000
2023/02/10 2,642 2,694 2,642 2,676 29,400
2023/02/09 2,638 2,658 2,618 2,618 15,400
2023/02/08 2,642 2,658 2,622 2,658 11,300
2023/02/07 2,648 2,663 2,632 2,635 11,000
2023/02/06 2,625 2,673 2,611 2,665 19,700
2023/02/03 2,671 2,682 2,627 2,627 4,400
2023/02/02 2,651 2,682 2,642 2,656 13,800
2023/02/01 2,650 2,665 2,632 2,633 7,200
2023/01/31 2,627 2,668 2,610 2,650 16,400
2023/01/30 2,614 2,637 2,605 2,625 8,300
2023/01/27 2,637 2,644 2,614 2,626 9,500
2023/01/26 2,688 2,688 2,621 2,634 18,000
2023/01/25 2,629 2,684 2,598 2,680 24,000
2023/01/24 2,613 2,658 2,602 2,629 21,500
2023/01/23 2,600 2,618 2,562 2,598 9,700
2023/01/20 2,563 2,590 2,549 2,586 16,900
2023/01/19 2,550 2,570 2,550 2,563 8,300
2023/01/18 2,550 2,578 2,526 2,564 15,600
2023/01/17 2,495 2,562 2,495 2,547 21,900
2023/01/16 2,503 2,549 2,479 2,495 19,500
2023/01/13 2,441 2,520 2,427 2,516 24,200
2023/01/12 2,465 2,465 2,431 2,450 13,000
2023/01/11 2,458 2,480 2,431 2,437 16,600
2023/01/10 2,409 2,443 2,392 2,443 19,000
2023/01/06 2,313 2,371 2,313 2,371 11,200
2023/01/05 2,315 2,358 2,311 2,328 20,100
2023/01/04 2,347 2,363 2,283 2,289 30,500

このページの先頭へ