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

駅探(3646)の株価時系列情報

駅探(3646)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
2021/12/30 476 480 469 474 6,000
2021/12/29 460 480 460 479 9,500
2021/12/28 459 460 451 460 10,600
2021/12/27 467 467 453 457 12,300
2021/12/24 459 460 455 459 2,300
2021/12/23 462 462 453 460 7,300
2021/12/22 462 469 461 464 10,200
2021/12/21 460 464 455 462 8,700
2021/12/20 459 461 452 456 9,900
2021/12/17 463 466 456 459 11,000
2021/12/16 458 467 453 460 12,700
2021/12/15 448 457 445 455 9,800
2021/12/14 445 457 445 452 21,400
2021/12/13 456 456 445 445 6,900
2021/12/10 452 452 447 448 13,700
2021/12/09 452 454 445 452 13,200
2021/12/08 457 461 450 452 20,800
2021/12/07 450 457 449 456 9,200
2021/12/06 455 455 441 450 30,400
2021/12/03 446 459 446 453 31,300
2021/12/02 461 462 449 450 38,400
2021/12/01 463 466 453 461 14,300
2021/11/30 472 473 463 463 14,800
2021/11/29 464 473 464 466 12,300
2021/11/26 501 502 475 477 33,400
2021/11/25 497 506 489 500 20,000
2021/11/24 492 492 488 489 1,600
2021/11/22 490 492 487 492 4,900
2021/11/19 494 500 487 490 12,700
2021/11/18 491 494 485 494 14,900
2021/11/17 497 497 491 491 5,600
2021/11/16 496 497 492 497 4,600
2021/11/15 496 502 492 495 16,500
2021/11/12 500 504 500 502 10,100
2021/11/11 501 507 497 498 10,900
2021/11/10 506 507 503 503 5,700
2021/11/09 498 509 498 500 31,100
2021/11/08 500 501 495 498 26,500
2021/11/05 499 499 494 497 3,300
2021/11/04 494 499 494 495 3,900
2021/11/02 495 495 488 494 3,200
2021/11/01 501 501 489 490 4,200
2021/10/29 490 502 486 494 14,700
2021/10/28 483 494 483 492 8,800
2021/10/27 491 492 482 487 9,400
2021/10/26 492 494 485 491 3,000
2021/10/25 494 494 485 489 4,000
2021/10/22 484 496 481 487 7,700
2021/10/21 485 490 483 484 5,000
2021/10/20 485 488 485 488 1,500
2021/10/19 493 493 482 485 7,600
2021/10/18 490 491 488 488 5,600
2021/10/15 483 500 483 493 32,800
2021/10/14 477 483 477 482 6,800
2021/10/13 484 486 476 477 40,100
2021/10/12 486 486 481 481 2,500
2021/10/11 488 488 481 485 5,600
2021/10/08 481 487 481 483 7,100
2021/10/07 481 485 476 480 9,400
2021/10/06 494 494 473 483 37,400
2021/10/05 498 498 483 491 31,500
2021/10/04 507 510 496 499 12,800
2021/10/01 511 512 498 506 33,300
2021/09/30 502 522 500 511 106,700
2021/09/29 489 500 486 498 18,100
2021/09/28 500 500 484 497 45,300
2021/09/27 488 506 485 495 43,400
2021/09/24 482 482 478 480 9,200
2021/09/22 480 480 475 475 12,600
2021/09/21 474 482 473 481 12,000
2021/09/17 481 483 478 482 11,000
2021/09/16 486 486 480 483 15,900
2021/09/15 489 491 484 486 11,700
2021/09/14 489 490 484 489 10,900
2021/09/13 487 494 484 484 16,600
2021/09/10 493 493 485 489 13,000
2021/09/09 493 494 485 486 14,600
2021/09/08 492 498 488 494 12,400
2021/09/07 494 494 488 492 4,900
2021/09/06 490 495 487 492 7,300
2021/09/03 487 493 480 493 41,000
2021/09/02 484 485 481 483 8,600
2021/09/01 484 499 483 485 42,200
2021/08/31 484 484 480 481 2,200
2021/08/30 481 484 476 484 8,500
2021/08/27 481 482 476 481 4,300
2021/08/26 476 484 473 484 26,100
2021/08/25 488 488 474 475 21,000
2021/08/24 474 497 473 487 49,300
2021/08/23 473 473 467 472 9,400
2021/08/20 477 483 467 467 35,600
2021/08/19 498 519 480 483 99,700
2021/08/18 480 490 478 490 6,400
2021/08/17 484 487 479 481 6,900
2021/08/16 487 490 484 485 5,200
2021/08/13 490 493 482 493 10,300
2021/08/12 492 492 485 488 4,000
2021/08/11 488 492 475 490 18,700
2021/08/10 482 485 468 480 26,400
2021/08/06 487 492 486 492 5,100
2021/08/05 493 493 487 488 9,800
2021/08/04 496 496 491 493 3,100
2021/08/03 496 498 493 494 10,200
2021/08/02 495 500 490 497 14,300
2021/07/30 500 500 491 494 11,900
2021/07/29 500 500 496 498 6,700
2021/07/28 499 499 494 496 6,400
2021/07/27 501 501 497 500 5,100
2021/07/26 495 503 495 499 16,700
2021/07/21 505 506 500 503 5,900
2021/07/20 502 506 498 503 9,500
2021/07/19 505 508 501 505 7,100
2021/07/16 509 509 504 506 5,900
2021/07/15 507 509 502 508 11,700
2021/07/14 506 510 505 507 7,100
2021/07/13 505 512 505 510 11,600
2021/07/12 513 513 506 506 9,000
2021/07/09 503 509 502 505 12,900
2021/07/08 507 514 502 513 21,500
2021/07/07 507 513 507 507 7,300
2021/07/06 513 513 507 507 13,400
2021/07/05 514 522 511 512 8,500
2021/07/02 514 516 510 512 10,200
2021/07/01 523 523 509 511 16,300
2021/06/30 528 528 516 518 14,200
2021/06/29 525 531 521 524 24,700
2021/06/28 517 529 513 526 42,400
2021/06/25 507 553 507 515 254,800
2021/06/24 527 537 502 502 147,700
2021/06/23 509 600 508 537 829,300
2021/06/22 510 510 500 500 10,900
2021/06/21 500 500 491 492 20,800
2021/06/18 515 515 508 508 6,900
2021/06/17 520 520 510 512 14,800
2021/06/16 522 522 515 516 7,700
2021/06/15 521 524 514 522 16,800
2021/06/14 528 529 521 524 21,900
2021/06/11 544 548 530 530 21,500
2021/06/10 539 560 536 539 54,500
2021/06/09 524 536 520 536 25,600
2021/06/08 530 530 519 521 27,400
2021/06/07 530 534 517 530 27,100
2021/06/04 517 536 508 520 26,300
2021/06/03 519 540 519 523 50,400
2021/06/02 504 517 503 517 10,000
2021/06/01 520 520 509 511 5,700
2021/05/31 526 526 510 518 12,600
2021/05/28 504 517 504 517 8,800
2021/05/27 507 507 501 506 7,100
2021/05/26 500 509 492 504 15,300
2021/05/25 501 508 491 495 18,000
2021/05/24 498 498 486 497 11,600
2021/05/21 501 502 490 491 7,200
2021/05/20 488 500 482 500 16,000
2021/05/19 483 490 478 487 13,400
2021/05/18 475 485 470 479 15,700
2021/05/17 486 486 467 474 24,600
2021/05/14 494 494 471 478 18,600
2021/05/13 483 486 472 472 25,900
2021/05/12 525 535 475 491 103,600
2021/05/11 530 530 510 513 31,400
2021/05/10 519 532 519 525 15,900
2021/05/07 517 522 514 517 8,600
2021/05/06 513 519 507 517 8,700
2021/04/30 510 515 506 513 14,600
2021/04/28 517 520 512 514 6,900
2021/04/27 513 518 513 517 5,800
2021/04/26 516 516 505 508 12,900
2021/04/23 500 516 500 506 25,500
2021/04/22 512 520 512 512 7,900
2021/04/21 520 524 508 508 13,200
2021/04/20 530 530 511 522 33,400
2021/04/19 536 543 531 536 33,600
2021/04/16 554 554 535 535 41,100
2021/04/15 551 562 548 548 10,800
2021/04/14 551 553 545 551 22,800
2021/04/13 546 559 542 548 26,100
2021/04/12 567 567 552 552 17,000
2021/04/09 566 574 566 570 10,900
2021/04/08 574 576 565 566 16,700
2021/04/07 565 571 562 569 9,000
2021/04/06 580 580 562 565 11,400
2021/04/05 559 573 559 572 21,800
2021/04/02 559 559 552 555 5,700
2021/04/01 562 563 553 559 25,500
2021/03/31 561 568 548 556 25,100
2021/03/30 565 588 549 561 45,700
2021/03/29 570 586 564 570 44,200
2021/03/26 582 583 563 564 50,400
2021/03/25 593 593 571 572 52,800
2021/03/24 565 600 553 584 187,800
2021/03/23 560 609 555 563 203,600
2021/03/22 539 617 539 550 288,100
2021/03/19 536 539 530 538 15,000
2021/03/18 530 536 527 536 28,400
2021/03/17 527 533 526 531 5,200
2021/03/16 528 534 526 526 24,400
2021/03/15 521 532 521 528 19,000
2021/03/12 524 529 520 523 10,400
2021/03/11 521 524 517 524 5,900
2021/03/10 516 524 514 514 9,500
2021/03/09 514 524 514 516 13,500
2021/03/08 524 529 513 515 26,200
2021/03/05 530 530 511 524 23,500
2021/03/04 530 531 525 531 17,500
2021/03/03 524 531 523 527 22,400
2021/03/02 535 544 525 529 20,800
2021/03/01 541 541 517 533 45,000
2021/02/26 531 555 519 531 98,400
2021/02/25 540 540 527 533 28,100
2021/02/24 528 546 520 520 95,400
2021/02/22 520 535 516 518 35,300
2021/02/19 535 542 519 520 77,800
2021/02/18 554 591 520 535 652,700
2021/02/17 498 511 496 504 26,500
2021/02/16 506 512 500 500 20,900
2021/02/15 498 509 498 505 23,700
2021/02/12 496 508 492 499 30,300
2021/02/10 503 503 498 499 7,400
2021/02/09 510 510 498 499 24,000
2021/02/08 511 518 502 505 55,200
2021/02/05 484 493 482 493 31,800
2021/02/04 478 484 476 484 9,600
2021/02/03 472 479 472 472 14,500
2021/02/02 470 471 466 470 6,200
2021/02/01 466 472 465 468 7,700
2021/01/29 475 475 462 473 23,400
2021/01/28 471 473 467 467 21,200
2021/01/27 472 477 471 472 8,100
2021/01/26 479 479 470 470 8,300
2021/01/25 477 477 473 473 5,600
2021/01/22 476 477 471 473 5,800
2021/01/21 474 478 468 476 15,900
2021/01/20 471 472 468 472 11,000
2021/01/19 474 474 467 470 12,700
2021/01/18 470 472 468 470 8,500
2021/01/15 477 477 471 472 8,300
2021/01/14 475 478 473 476 8,000
2021/01/13 483 483 474 479 11,100
2021/01/12 479 484 476 481 13,200
2021/01/08 476 480 476 476 6,300
2021/01/07 480 480 475 477 13,600
2021/01/06 471 476 471 474 4,300
2021/01/05 475 475 470 470 4,400
2021/01/04 471 476 470 472 5,000

このページの先頭へ