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

Ｎｏ．１(3562)の株価時系列情報

Ｎｏ．１(3562)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
2026/06/26 1,485 1,491 1,472 1,478 32,400
2026/06/25 1,480 1,484 1,468 1,471 9,600
2026/06/24 1,464 1,482 1,464 1,465 17,200
2026/06/23 1,474 1,480 1,461 1,462 18,900
2026/06/22 1,472 1,477 1,464 1,469 12,700
2026/06/19 1,474 1,479 1,458 1,470 17,100
2026/06/18 1,464 1,483 1,461 1,470 21,100
2026/06/17 1,460 1,487 1,460 1,466 16,900
2026/06/16 1,463 1,466 1,455 1,456 20,700
2026/06/15 1,469 1,483 1,461 1,461 19,400
2026/06/12 1,467 1,473 1,446 1,461 23,900
2026/06/11 1,473 1,473 1,451 1,467 17,100
2026/06/10 1,457 1,478 1,448 1,473 30,600
2026/06/09 1,485 1,491 1,458 1,458 16,700
2026/06/08 1,450 1,469 1,440 1,461 23,600
2026/06/05 1,421 1,483 1,421 1,475 38,500
2026/06/04 1,459 1,459 1,426 1,428 45,000
2026/06/03 1,457 1,470 1,431 1,459 43,100
2026/06/02 1,458 1,468 1,429 1,453 52,400
2026/06/01 1,511 1,519 1,456 1,467 92,200
2026/05/29 1,538 1,544 1,519 1,519 17,200
2026/05/28 1,523 1,532 1,500 1,529 31,400
2026/05/27 1,525 1,538 1,510 1,519 48,900
2026/05/26 1,540 1,545 1,518 1,518 56,200
2026/05/25 1,568 1,568 1,528 1,528 41,000
2026/05/22 1,556 1,568 1,550 1,560 19,800
2026/05/21 1,561 1,567 1,553 1,555 18,700
2026/05/20 1,592 1,592 1,551 1,551 24,600
2026/05/19 1,572 1,600 1,572 1,588 19,300
2026/05/18 1,600 1,611 1,572 1,572 30,900
2026/05/15 1,600 1,611 1,599 1,600 11,100
2026/05/14 1,620 1,625 1,600 1,600 13,600
2026/05/13 1,600 1,634 1,598 1,613 20,600
2026/05/12 1,613 1,620 1,601 1,603 16,800
2026/05/11 1,613 1,620 1,612 1,613 12,400
2026/05/08 1,606 1,620 1,603 1,611 13,700
2026/05/07 1,612 1,620 1,602 1,602 22,600
2026/05/01 1,615 1,620 1,608 1,613 14,500
2026/04/30 1,631 1,631 1,615 1,617 24,000
2026/04/28 1,635 1,660 1,635 1,643 17,700
2026/04/27 1,657 1,657 1,634 1,635 19,900
2026/04/24 1,653 1,658 1,630 1,645 26,500
2026/04/23 1,659 1,660 1,641 1,644 15,900
2026/04/22 1,649 1,668 1,649 1,659 17,400
2026/04/21 1,670 1,672 1,650 1,651 48,000
2026/04/20 1,690 1,694 1,664 1,664 20,700
2026/04/17 1,707 1,717 1,680 1,696 29,000
2026/04/16 1,695 1,714 1,690 1,707 38,200
2026/04/15 1,700 1,709 1,667 1,680 49,200
2026/04/14 1,652 1,709 1,652 1,693 165,300
2026/04/13 1,625 1,639 1,597 1,607 78,500
2026/04/10 1,620 1,636 1,620 1,621 22,000
2026/04/09 1,624 1,634 1,616 1,621 12,800
2026/04/08 1,615 1,633 1,615 1,623 29,000
2026/04/07 1,586 1,621 1,586 1,605 27,300
2026/04/06 1,575 1,594 1,575 1,590 11,600
2026/04/03 1,601 1,605 1,584 1,585 10,300
2026/03/27 1,585 1,601 1,579 1,590 26,500
2026/03/26 1,595 1,600 1,578 1,587 22,000
2026/03/25 1,588 1,608 1,588 1,592 17,800
2026/03/24 1,560 1,586 1,559 1,586 29,400
2026/03/23 1,540 1,551 1,522 1,544 63,900
2026/03/19 1,588 1,594 1,566 1,566 28,000
2026/03/18 1,584 1,605 1,584 1,603 20,500
2026/03/17 1,587 1,597 1,578 1,578 14,200
2026/03/16 1,585 1,595 1,579 1,587 14,600
2026/03/13 1,562 1,606 1,559 1,598 34,700
2026/03/12 1,582 1,582 1,561 1,574 47,400
2026/03/11 1,589 1,613 1,588 1,600 42,900
2026/03/10 1,593 1,593 1,562 1,592 53,500
2026/03/09 1,551 1,575 1,530 1,560 109,700
2026/03/06 1,615 1,631 1,590 1,603 69,400
2026/03/05 1,591 1,637 1,591 1,628 99,100
2026/03/04 1,602 1,604 1,564 1,576 158,100
2026/03/03 1,681 1,683 1,641 1,642 100,400
2026/03/02 1,722 1,728 1,682 1,683 138,500
2026/02/27 1,760 1,763 1,745 1,751 93,000
2026/02/26 1,756 1,780 1,756 1,762 118,600
2026/02/25 1,833 1,838 1,831 1,831 59,200
2026/02/24 1,833 1,845 1,833 1,833 74,100
2026/02/20 1,848 1,855 1,841 1,843 23,400
2026/02/19 1,836 1,846 1,836 1,846 22,000
2026/02/18 1,849 1,853 1,836 1,838 32,500
2026/02/17 1,853 1,862 1,835 1,846 64,300
2026/02/16 1,863 1,869 1,851 1,852 50,100
2026/02/13 1,875 1,883 1,861 1,863 37,100
2026/02/12 1,879 1,890 1,868 1,875 50,000
2026/02/10 1,876 1,878 1,860 1,878 57,800
2026/02/09 1,867 1,879 1,857 1,857 52,000
2026/02/06 1,860 1,871 1,851 1,853 49,500
2026/02/05 1,832 1,863 1,832 1,856 46,800
2026/02/04 1,830 1,857 1,830 1,838 32,500
2026/02/03 1,835 1,844 1,823 1,830 52,300
2026/02/02 1,846 1,869 1,831 1,832 56,800
2026/01/30 1,831 1,845 1,825 1,845 47,700
2026/01/29 1,816 1,853 1,814 1,835 45,900
2026/01/28 1,851 1,852 1,820 1,834 99,100
2026/01/27 1,864 1,878 1,859 1,859 62,500
2026/01/26 1,890 1,890 1,865 1,872 68,700
2026/01/23 1,895 1,909 1,888 1,900 80,200
2026/01/22 1,910 1,919 1,891 1,899 109,600
2026/01/21 1,918 1,922 1,896 1,910 112,700
2026/01/20 1,961 1,970 1,923 1,934 129,000
2026/01/19 1,972 1,980 1,922 1,980 197,700
2026/01/16 1,930 1,985 1,915 1,971 266,300
2026/01/15 1,791 1,929 1,785 1,928 1,056,100
2026/01/14 2,001 2,001 2,001 2,001 61,800
2026/01/13 2,536 2,544 2,501 2,501 38,600
2026/01/09 2,491 2,532 2,491 2,522 28,100
2026/01/08 2,499 2,510 2,483 2,491 26,300
2026/01/07 2,499 2,510 2,489 2,493 22,200
2026/01/06 2,537 2,548 2,495 2,498 39,800
2026/01/05 2,500 2,535 2,500 2,516 37,300

このページの先頭へ