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

特殊電極(3437)の株価時系列情報

特殊電極(3437)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
2024/07/22 2,315 2,315 2,260 2,260 2,200
2024/07/19 2,262 2,265 2,262 2,265 300
2024/07/18 2,270 2,270 2,269 2,270 400
2024/07/17 2,270 2,270 2,270 2,270 100
2024/07/16 2,250 2,251 2,250 2,250 300
2024/07/12 2,230 2,231 2,230 2,231 500
2024/07/10 2,275 2,279 2,228 2,228 3,900
2024/07/09 2,226 2,248 2,222 2,225 1,100
2024/07/08 2,225 2,275 2,221 2,226 2,600
2024/07/05 2,231 2,242 2,230 2,242 2,100
2024/07/04 2,230 2,270 2,230 2,270 900
2024/07/03 2,289 2,289 2,230 2,230 1,200
2024/07/02 2,240 2,289 2,240 2,289 1,400
2024/07/01 2,271 2,272 2,230 2,272 1,100
2024/06/28 2,304 2,306 2,281 2,281 900
2024/06/26 2,317 2,317 2,281 2,281 900
2024/06/25 2,320 2,320 2,295 2,295 1,000
2024/06/24 2,306 2,306 2,280 2,300 400
2024/06/20 2,290 2,290 2,281 2,281 600
2024/06/19 2,290 2,290 2,290 2,290 200
2024/06/18 2,281 2,281 2,281 2,281 300
2024/06/13 2,267 2,281 2,267 2,281 200
2024/06/12 2,273 2,273 2,273 2,273 100
2024/06/10 2,274 2,274 2,274 2,274 100
2024/06/06 2,275 2,275 2,274 2,274 300
2024/06/05 2,252 2,252 2,225 2,225 300
2024/06/03 2,281 2,281 2,271 2,271 400
2024/05/31 2,239 2,240 2,239 2,240 1,200
2024/05/30 2,220 2,220 2,211 2,211 200
2024/05/29 2,250 2,250 2,250 2,250 200
2024/05/28 2,250 2,250 2,250 2,250 600
2024/05/27 2,214 2,214 2,214 2,214 100
2024/05/24 2,203 2,215 2,203 2,215 1,600
2024/05/23 2,280 2,280 2,199 2,209 2,900
2024/05/22 2,281 2,281 2,280 2,280 400
2024/05/21 2,280 2,280 2,280 2,280 100
2024/05/20 2,323 2,323 2,272 2,280 2,800
2024/05/17 2,340 2,369 2,261 2,323 4,000
2024/05/16 2,456 2,456 2,350 2,369 4,500
2024/05/15 2,470 2,496 2,470 2,496 1,200
2024/05/14 2,456 2,456 2,456 2,456 100
2024/05/13 2,470 2,470 2,464 2,464 200
2024/05/10 2,477 2,477 2,477 2,477 1,200
2024/05/09 2,477 2,477 2,477 2,477 100
2024/05/08 2,477 2,477 2,477 2,477 300
2024/05/01 2,456 2,456 2,456 2,456 100
2024/04/30 2,458 2,461 2,458 2,461 200
2024/04/26 2,485 2,485 2,484 2,484 300
2024/04/25 2,485 2,485 2,485 2,485 400
2024/04/24 2,484 2,485 2,484 2,485 400
2024/04/22 2,476 2,485 2,476 2,480 1,300
2024/04/19 2,455 2,455 2,454 2,455 300
2024/04/18 2,458 2,458 2,458 2,458 100
2024/04/17 2,458 2,458 2,458 2,458 300
2024/04/16 2,454 2,454 2,454 2,454 200
2024/04/15 2,470 2,485 2,470 2,485 400
2024/04/12 2,483 2,483 2,472 2,472 200
2024/04/09 2,483 2,483 2,483 2,483 100
2024/04/05 2,484 2,484 2,450 2,450 500
2024/04/04 2,485 2,485 2,485 2,485 100
2024/04/03 2,484 2,485 2,484 2,485 200
2024/04/02 2,476 2,476 2,462 2,462 300
2024/04/01 2,485 2,485 2,485 2,485 100
2024/03/29 2,485 2,485 2,432 2,485 2,100
2024/03/28 2,479 2,479 2,479 2,479 100
2024/03/27 2,535 2,535 2,520 2,530 400
2024/03/26 2,498 2,498 2,497 2,498 500
2024/03/25 2,498 2,498 2,470 2,485 800
2024/03/22 2,481 2,499 2,481 2,499 300
2024/03/21 2,479 2,481 2,476 2,481 1,100
2024/03/19 2,462 2,480 2,436 2,436 500
2024/03/18 2,440 2,440 2,440 2,440 100
2024/03/15 2,401 2,420 2,401 2,420 200
2024/03/14 2,460 2,469 2,394 2,394 1,500
2024/03/12 2,415 2,458 2,415 2,458 700
2024/03/11 2,432 2,432 2,400 2,415 700
2024/03/08 2,440 2,499 2,434 2,441 1,900
2024/03/07 2,411 2,440 2,384 2,440 5,500
2024/03/06 2,420 2,439 2,411 2,422 500
2024/03/05 2,442 2,458 2,412 2,425 2,000
2024/03/04 2,449 2,488 2,449 2,488 700
2024/03/01 2,463 2,465 2,420 2,427 6,400
2024/02/29 2,532 2,532 2,460 2,501 3,500
2024/02/28 2,550 2,551 2,482 2,482 1,700
2024/02/26 2,525 2,558 2,525 2,549 800
2024/02/22 2,617 2,617 2,575 2,575 500
2024/02/21 2,583 2,610 2,583 2,610 300
2024/02/20 2,609 2,609 2,559 2,565 700
2024/02/19 2,525 2,609 2,525 2,609 1,500
2024/02/16 2,475 2,499 2,475 2,499 300
2024/02/15 2,523 2,523 2,450 2,450 1,700
2024/02/14 2,574 2,574 2,472 2,491 1,400
2024/02/13 2,517 2,524 2,501 2,524 1,000
2024/02/09 2,482 2,482 2,475 2,475 300
2024/02/08 2,508 2,508 2,500 2,507 300
2024/02/07 2,475 2,475 2,475 2,475 200
2024/02/05 2,466 2,486 2,466 2,486 200
2024/02/02 2,450 2,497 2,450 2,497 400
2024/01/29 2,493 2,498 2,422 2,498 2,200
2024/01/26 2,490 2,504 2,490 2,499 500
2024/01/25 2,488 2,488 2,488 2,488 400
2024/01/24 2,488 2,488 2,488 2,488 300
2024/01/23 2,518 2,518 2,480 2,500 700
2024/01/22 2,562 2,562 2,539 2,539 600
2024/01/19 2,499 2,512 2,499 2,512 300
2024/01/18 2,500 2,519 2,480 2,519 900
2024/01/17 2,500 2,500 2,500 2,500 200
2024/01/16 2,500 2,500 2,484 2,484 300
2024/01/15 2,541 2,541 2,480 2,500 1,300
2024/01/11 2,580 2,580 2,580 2,580 100
2024/01/10 2,579 2,579 2,579 2,579 100
2024/01/09 2,510 2,588 2,510 2,588 700
2024/01/05 2,560 2,560 2,560 2,560 100
2023/12/29 2,579 2,619 2,554 2,554 2,400
2023/12/28 2,521 2,570 2,513 2,547 700
2023/12/27 2,494 2,494 2,463 2,471 300
2023/12/26 2,494 2,494 2,494 2,494 100
2023/12/25 2,576 2,576 2,494 2,494 700
2023/12/22 2,549 2,598 2,508 2,526 1,400
2023/12/21 2,442 2,501 2,442 2,501 300
2023/12/20 2,446 2,500 2,446 2,490 3,100
2023/12/19 2,402 2,402 2,402 2,402 100
2023/12/18 2,410 2,428 2,410 2,420 300
2023/12/14 2,437 2,474 2,434 2,434 400
2023/12/13 2,523 2,523 2,523 2,523 100
2023/12/11 2,473 2,473 2,473 2,473 100
2023/12/08 2,529 2,529 2,473 2,473 2,700
2023/12/07 2,530 2,530 2,530 2,530 200
2023/12/06 2,536 2,536 2,531 2,531 200
2023/12/05 2,550 2,550 2,550 2,550 100
2023/12/04 2,506 2,550 2,506 2,550 1,100
2023/12/01 2,500 2,500 2,475 2,475 200
2023/11/30 2,450 2,550 2,406 2,550 1,500
2023/11/29 2,444 2,450 2,400 2,418 1,800
2023/11/28 2,361 2,449 2,361 2,400 1,700
2023/11/27 2,342 2,370 2,327 2,370 1,000
2023/11/24 2,335 2,335 2,335 2,335 400
2023/11/22 2,322 2,335 2,322 2,335 200
2023/11/20 2,280 2,280 2,280 2,280 1,000
2023/11/17 2,279 2,279 2,279 2,279 100
2023/11/16 2,261 2,261 2,261 2,261 100
2023/11/15 2,251 2,251 2,240 2,245 900
2023/11/14 2,305 2,305 2,240 2,240 1,700
2023/11/13 2,424 2,424 2,305 2,305 2,200
2023/11/10 2,424 2,424 2,424 2,424 100
2023/11/08 2,377 2,434 2,360 2,384 800
2023/11/06 2,357 2,360 2,350 2,360 400
2023/11/02 2,351 2,381 2,351 2,359 900
2023/11/01 2,323 2,351 2,323 2,351 800
2023/10/31 2,300 2,330 2,250 2,330 3,700
2023/10/30 2,323 2,346 2,300 2,300 2,700
2023/10/27 2,495 2,495 2,315 2,373 10,900
2023/10/26 2,459 2,659 2,402 2,490 59,400
2023/10/25 2,159 2,159 2,159 2,159 500
2023/10/23 2,125 2,149 2,125 2,149 1,000
2023/10/20 2,120 2,120 2,120 2,120 600
2023/10/19 2,127 2,130 2,120 2,120 500
2023/10/18 2,127 2,127 2,127 2,127 100
2023/10/13 2,131 2,131 2,120 2,120 300
2023/10/06 2,102 2,140 2,102 2,140 200
2023/10/04 2,102 2,102 2,102 2,102 100
2023/10/02 2,120 2,120 2,120 2,120 100
2023/09/29 2,125 2,125 2,125 2,125 100
2023/09/28 2,131 2,131 2,131 2,131 200
2023/09/27 2,156 2,156 2,121 2,121 300
2023/09/25 2,138 2,182 2,130 2,130 2,200
2023/09/22 2,162 2,162 2,137 2,137 1,800
2023/09/21 2,162 2,162 2,162 2,162 200
2023/09/20 2,184 2,185 2,162 2,162 1,000
2023/09/19 2,185 2,185 2,166 2,166 400
2023/09/15 2,175 2,175 2,170 2,170 300
2023/09/13 2,174 2,174 2,174 2,174 300
2023/09/12 2,174 2,174 2,174 2,174 100
2023/09/11 2,174 2,174 2,174 2,174 100
2023/09/08 2,178 2,178 2,178 2,178 400
2023/09/06 2,148 2,175 2,148 2,175 1,700
2023/09/04 2,123 2,123 2,123 2,123 200
2023/09/01 2,139 2,142 2,139 2,142 800
2023/08/31 2,121 2,141 2,121 2,141 200
2023/08/30 2,119 2,134 2,119 2,134 600
2023/08/29 2,101 2,130 2,101 2,130 200
2023/08/28 2,101 2,101 2,101 2,101 400
2023/08/25 2,114 2,178 2,101 2,101 1,500
2023/08/24 2,100 2,114 2,100 2,114 300
2023/08/23 2,100 2,101 2,100 2,100 500
2023/08/22 2,130 2,130 2,100 2,100 1,300
2023/08/21 2,152 2,154 2,130 2,130 2,000
2023/08/18 2,153 2,180 2,153 2,180 400
2023/08/17 2,154 2,154 2,154 2,154 400
2023/08/16 2,162 2,166 2,162 2,166 700
2023/08/15 2,156 2,163 2,156 2,163 600
2023/08/14 2,160 2,160 2,160 2,160 100
2023/08/10 2,170 2,170 2,150 2,170 600
2023/08/07 2,170 2,170 2,170 2,170 100
2023/08/02 2,150 2,170 2,150 2,170 300
2023/07/31 2,197 2,197 2,197 2,197 100
2023/07/28 2,170 2,170 2,153 2,165 600
2023/07/27 2,179 2,210 2,148 2,148 900
2023/07/26 2,178 2,178 2,178 2,178 200
2023/07/25 2,175 2,178 2,175 2,178 700

このページの先頭へ