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
2026/05/29 3,050 3,090 2,995 3,055 60,600
2026/05/28 3,040 3,065 2,980 3,055 16,400
2026/05/27 3,035 3,145 3,035 3,070 34,500
2026/05/26 3,030 3,055 2,946 3,035 25,900
2026/05/25 3,025 3,085 3,005 3,030 35,900
2026/05/22 2,983 3,050 2,983 3,025 25,600
2026/05/21 3,050 3,050 2,952 2,952 21,400
2026/05/20 3,045 3,060 2,930 3,000 51,900
2026/05/19 3,175 3,215 3,110 3,185 80,700
2026/05/18 2,790 3,060 2,751 3,040 92,600
2026/05/15 2,898 2,919 2,801 2,840 30,600
2026/05/14 2,966 2,997 2,851 2,853 50,300
2026/05/13 2,928 3,015 2,918 2,920 46,200
2026/05/12 3,065 3,160 2,966 2,978 40,800
2026/05/11 3,055 3,085 3,025 3,025 35,200
2026/05/08 2,915 3,035 2,882 3,005 67,400
2026/05/07 2,880 2,945 2,820 2,896 68,800
2026/05/01 2,780 2,845 2,737 2,812 75,700
2026/04/30 2,875 2,875 2,699 2,764 201,800
2026/04/28 2,486 2,504 2,459 2,475 6,600
2026/04/27 2,418 2,497 2,397 2,486 14,500
2026/04/24 2,375 2,399 2,363 2,388 4,000
2026/04/23 2,438 2,438 2,361 2,366 8,500
2026/04/22 2,461 2,461 2,392 2,392 5,200
2026/04/21 2,446 2,476 2,422 2,443 8,400
2026/04/20 2,460 2,477 2,445 2,449 4,800
2026/04/17 2,459 2,508 2,459 2,460 4,100
2026/04/16 2,453 2,500 2,452 2,483 7,400
2026/04/15 2,511 2,511 2,451 2,463 6,300
2026/04/14 2,449 2,475 2,430 2,472 8,400
2026/04/13 2,432 2,435 2,396 2,430 6,100
2026/04/10 2,421 2,432 2,407 2,432 3,400
2026/04/09 2,431 2,431 2,384 2,395 7,800
2026/04/08 2,380 2,444 2,368 2,431 18,800
2026/04/07 2,372 2,372 2,293 2,330 15,100
2026/04/06 2,381 2,393 2,332 2,332 4,500
2026/04/03 2,324 2,401 2,324 2,401 4,300
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

このページの先頭へ