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
2026/02/04 3,435 3,435 3,435 3,435 100
2026/02/02 3,495 3,495 3,495 3,495 400
2026/01/30 3,425 3,425 3,370 3,425 300
2026/01/29 3,565 3,565 3,495 3,495 400
2026/01/28 3,500 3,500 3,500 3,500 100
2026/01/26 3,500 3,500 3,500 3,500 200
2026/01/23 3,595 3,595 3,580 3,580 800
2026/01/22 3,510 3,580 3,510 3,580 300
2026/01/21 3,465 3,580 3,465 3,580 200
2026/01/20 3,440 3,440 3,435 3,435 500
2026/01/19 3,440 3,445 3,410 3,445 500
2026/01/16 3,435 3,435 3,400 3,400 200
2026/01/15 3,335 3,405 3,335 3,365 400
2026/01/14 3,360 3,375 3,335 3,335 700
2026/01/13 3,450 3,450 3,360 3,360 800
2026/01/09 3,365 3,365 3,365 3,365 200
2026/01/08 3,420 3,420 3,355 3,355 900
2026/01/07 3,400 3,430 3,335 3,370 700
2026/01/06 3,470 3,475 3,330 3,330 1,200
2026/01/05 3,470 3,550 3,470 3,480 400
2025/12/30 3,400 3,400 3,400 3,400 100
2025/12/29 3,435 3,720 3,420 3,420 2,200
2025/12/26 3,335 3,385 3,335 3,365 700
2025/12/25 3,305 3,910 3,305 3,340 11,100
2025/12/24 3,260 3,305 3,260 3,305 400
2025/12/23 3,250 3,305 3,215 3,305 900
2025/12/22 3,290 3,295 3,170 3,180 1,400
2025/12/19 3,215 3,225 3,170 3,220 1,400
2025/12/18 3,215 3,250 3,185 3,240 1,500
2025/12/17 3,240 3,240 3,240 3,240 400
2025/12/16 3,190 3,260 3,190 3,240 800
2025/12/15 3,300 3,300 3,160 3,230 2,500
2025/12/12 3,305 3,305 3,220 3,305 2,000
2025/12/11 3,680 3,680 3,280 3,305 11,000
2025/12/10 3,210 3,700 3,210 3,700 17,800
2025/12/09 2,965 3,000 2,965 3,000 900
2025/12/08 2,960 2,960 2,960 2,960 100
2025/12/05 2,960 2,960 2,960 2,960 100
2025/12/03 2,960 2,960 2,960 2,960 100
2025/11/28 2,955 2,955 2,955 2,955 200
2025/11/27 2,925 2,930 2,908 2,911 700
2025/11/26 2,875 2,875 2,875 2,875 100
2025/11/25 2,827 2,830 2,827 2,830 600
2025/11/21 2,805 2,805 2,805 2,805 100
2025/11/20 2,800 2,805 2,777 2,805 1,900
2025/11/19 2,781 2,781 2,781 2,781 100
2025/11/18 2,754 2,754 2,754 2,754 200
2025/11/17 2,765 2,766 2,765 2,766 300
2025/11/14 2,825 2,825 2,786 2,786 300
2025/11/13 3,000 3,000 2,875 2,875 400
2025/11/12 2,866 3,000 2,842 3,000 800
2025/11/11 2,844 3,000 2,844 2,916 1,600
2025/11/10 2,844 2,844 2,794 2,844 600
2025/11/07 2,730 2,900 2,730 2,844 3,000
2025/11/06 2,630 2,680 2,626 2,680 1,300
2025/11/04 2,639 2,639 2,630 2,630 200
2025/10/31 2,700 2,700 2,688 2,688 400
2025/10/30 2,700 2,700 2,670 2,670 400
2025/10/29 2,770 2,770 2,700 2,700 1,400
2025/10/28 2,745 2,750 2,730 2,730 700
2025/10/27 2,730 2,731 2,730 2,731 200
2025/10/24 2,870 2,870 2,728 2,728 900
2025/10/22 2,760 2,760 2,730 2,760 700
2025/10/20 2,744 2,744 2,744 2,744 500
2025/10/17 2,736 2,738 2,736 2,737 300
2025/10/15 2,715 2,730 2,715 2,730 300
2025/10/14 2,711 2,722 2,711 2,722 300
2025/10/10 2,680 2,711 2,677 2,711 800
2025/10/09 2,686 2,686 2,686 2,686 100
2025/10/08 2,685 2,685 2,685 2,685 100
2025/10/07 2,664 2,685 2,664 2,685 1,100
2025/10/06 2,660 2,680 2,630 2,669 1,700
2025/10/02 2,660 2,700 2,660 2,660 300
2025/10/01 2,849 2,849 2,645 2,645 800
2025/09/30 2,844 2,844 2,844 2,844 100
2025/09/26 2,994 2,994 2,944 2,944 300
2025/09/25 3,020 3,020 2,900 2,993 1,100
2025/09/24 2,925 2,971 2,925 2,970 700
2025/09/22 2,852 2,900 2,852 2,900 1,200
2025/09/19 2,897 2,898 2,866 2,871 700
2025/09/18 3,005 3,005 2,943 2,947 1,300
2025/09/17 3,060 3,060 3,060 3,060 200
2025/09/16 2,945 3,075 2,945 3,075 1,200
2025/09/12 2,950 2,950 2,881 2,944 600
2025/09/11 2,925 2,950 2,913 2,913 600
2025/09/10 2,897 2,990 2,882 2,963 2,000
2025/09/09 2,865 2,915 2,844 2,848 800
2025/09/08 2,820 2,865 2,800 2,800 700
2025/09/05 2,870 2,870 2,820 2,820 300
2025/09/04 2,840 2,840 2,840 2,840 200
2025/09/03 2,900 2,900 2,840 2,840 600
2025/09/02 2,900 2,980 2,874 2,950 1,900
2025/09/01 2,898 2,900 2,898 2,900 600
2025/08/29 2,800 2,800 2,800 2,800 200
2025/08/28 2,750 2,800 2,750 2,800 200
2025/08/27 2,800 2,800 2,751 2,800 900
2025/08/26 2,721 2,771 2,721 2,771 200
2025/08/25 2,820 2,820 2,771 2,771 1,000
2025/08/22 2,735 2,800 2,735 2,800 1,800
2025/08/21 2,785 2,785 2,785 2,785 700
2025/08/20 2,714 2,735 2,714 2,735 800
2025/08/19 2,699 2,699 2,699 2,699 100
2025/08/15 2,649 2,649 2,649 2,649 200
2025/08/13 2,655 2,699 2,605 2,649 1,000
2025/08/12 2,700 2,705 2,605 2,705 1,200
2025/08/08 2,700 2,700 2,630 2,630 800
2025/08/05 2,636 2,636 2,636 2,636 100
2025/08/04 2,720 2,720 2,600 2,636 700
2025/08/01 2,720 2,750 2,720 2,750 700
2025/07/31 2,701 2,701 2,700 2,701 400
2025/07/29 2,700 2,720 2,700 2,720 1,000
2025/07/28 2,700 2,700 2,700 2,700 100
2025/07/25 2,648 2,700 2,648 2,700 2,700
2025/07/24 2,586 2,640 2,586 2,640 2,300
2025/07/23 2,492 2,605 2,492 2,600 8,000
2025/07/22 2,490 2,498 2,480 2,498 1,200
2025/07/18 2,473 2,473 2,473 2,473 100
2025/07/17 2,472 2,495 2,472 2,490 600
2025/07/15 2,473 2,473 2,460 2,460 200
2025/07/14 2,438 2,473 2,438 2,473 1,200
2025/07/11 2,438 2,438 2,438 2,438 100
2025/07/09 2,479 2,491 2,479 2,486 3,300
2025/07/08 2,429 2,429 2,429 2,429 200
2025/07/04 2,440 2,441 2,434 2,434 500
2025/07/03 2,435 2,440 2,435 2,440 300
2025/07/02 2,401 2,457 2,400 2,457 700
2025/06/30 2,378 2,387 2,378 2,387 200
2025/06/27 2,378 2,378 2,378 2,378 300
2025/06/26 2,348 2,355 2,348 2,355 200
2025/06/25 2,398 2,398 2,348 2,348 1,600
2025/06/24 2,383 2,383 2,383 2,383 500
2025/06/23 2,383 2,383 2,383 2,383 600
2025/06/20 2,433 2,433 2,433 2,433 600
2025/06/19 2,440 2,440 2,421 2,421 300
2025/06/18 2,400 2,400 2,385 2,390 500
2025/06/13 2,375 2,375 2,375 2,375 200
2025/05/30 2,388 2,403 2,388 2,403 600
2025/05/29 2,375 2,375 2,374 2,374 500
2025/05/23 2,375 2,375 2,325 2,325 900
2025/05/22 2,330 2,331 2,330 2,331 300
2025/05/21 2,380 2,380 2,316 2,316 400
2025/05/20 2,350 2,350 2,350 2,350 600
2025/05/19 2,300 2,300 2,300 2,300 100
2025/05/16 2,296 2,300 2,261 2,300 600
2025/05/15 2,432 2,519 2,300 2,300 2,700
2025/05/14 2,428 2,428 2,428 2,428 100
2025/05/12 2,431 2,478 2,431 2,478 300
2025/05/08 2,431 2,431 2,431 2,431 100
2025/04/30 2,481 2,481 2,481 2,481 300
2025/04/28 2,450 2,450 2,450 2,450 200
2025/04/25 2,425 2,425 2,400 2,400 500
2025/04/23 2,325 2,325 2,325 2,325 100
2025/04/22 2,325 2,325 2,325 2,325 100
2025/04/21 2,407 2,407 2,357 2,357 800
2025/04/18 2,357 2,357 2,357 2,357 100
2025/04/17 2,364 2,364 2,309 2,357 1,100
2025/04/15 2,314 2,314 2,314 2,314 100
2025/04/14 2,275 2,275 2,275 2,275 100
2025/04/11 2,250 2,250 2,250 2,250 100
2025/04/09 2,185 2,185 2,181 2,181 400
2025/04/08 2,180 2,235 2,180 2,185 500
2025/04/07 2,234 2,234 2,180 2,180 400
2025/04/04 2,305 2,305 2,255 2,255 600
2025/04/03 2,355 2,400 2,355 2,400 300
2025/04/02 2,394 2,394 2,370 2,370 500
2025/04/01 2,394 2,394 2,394 2,394 100
2025/03/31 2,395 2,395 2,370 2,394 2,100
2025/03/27 2,496 2,496 2,485 2,495 500
2025/03/26 2,467 2,467 2,450 2,450 200
2025/03/25 2,467 2,467 2,467 2,467 600
2025/03/24 2,412 2,449 2,412 2,449 500
2025/03/21 2,407 2,425 2,407 2,412 1,100
2025/03/19 2,400 2,411 2,398 2,407 700
2025/03/18 2,400 2,450 2,399 2,423 4,400
2025/03/17 2,445 2,470 2,398 2,470 3,100
2025/03/14 2,400 2,447 2,400 2,447 4,400
2025/03/13 2,440 2,440 2,440 2,440 100
2025/03/11 2,450 2,450 2,431 2,431 400
2025/03/10 2,470 2,470 2,450 2,450 200
2025/03/07 2,470 2,470 2,470 2,470 100
2025/03/04 2,467 2,467 2,466 2,466 200
2025/03/03 2,485 2,485 2,467 2,467 300
2025/02/28 2,455 2,460 2,435 2,435 600
2025/02/26 2,435 2,435 2,435 2,435 100
2025/02/25 2,458 2,458 2,458 2,458 600
2025/02/21 2,457 2,458 2,457 2,458 500
2025/02/20 2,498 2,498 2,498 2,498 500
2025/02/18 2,512 2,512 2,492 2,499 500
2025/02/17 2,507 2,507 2,492 2,492 900
2025/02/14 2,487 2,524 2,437 2,524 1,800
2025/02/13 2,499 2,540 2,475 2,495 2,600
2025/02/12 2,459 2,459 2,459 2,459 1,100
2025/02/10 2,449 2,449 2,422 2,422 200
2025/02/07 2,499 2,499 2,449 2,449 200
2025/02/05 2,460 2,460 2,460 2,460 900
2025/01/29 2,489 2,497 2,460 2,460 600
2025/01/27 2,440 2,440 2,440 2,440 100
2025/01/24 2,482 2,482 2,482 2,482 500
2025/01/23 2,480 2,488 2,480 2,481 400
2025/01/22 2,487 2,488 2,479 2,488 300

このページの先頭へ