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
2022/12/30 480 486 480 480 2,400
2022/12/29 475 482 474 480 5,800
2022/12/28 483 483 477 480 5,900
2022/12/27 487 490 481 483 8,800
2022/12/26 493 493 488 488 3,400
2022/12/23 483 486 480 485 5,100
2022/12/22 485 492 485 492 4,000
2022/12/21 496 496 483 485 12,100
2022/12/20 500 502 476 476 23,400
2022/12/19 500 508 499 500 2,400
2022/12/16 508 508 500 505 6,300
2022/12/15 514 516 506 508 7,900
2022/12/14 513 519 506 515 14,000
2022/12/13 506 514 506 510 5,200
2022/12/12 507 510 506 509 800
2022/12/09 514 514 506 509 3,500
2022/12/08 503 512 501 510 6,400
2022/12/07 500 507 499 503 6,100
2022/12/06 499 510 499 500 3,500
2022/12/05 509 515 500 500 14,700
2022/12/02 495 497 494 496 1,300
2022/12/01 496 501 495 497 1,500
2022/11/30 500 500 493 493 2,700
2022/11/29 497 500 494 498 1,800
2022/11/28 498 500 495 497 6,600
2022/11/25 505 505 498 500 3,200
2022/11/24 495 499 494 497 2,200
2022/11/22 495 497 494 494 900
2022/11/21 500 506 493 496 5,000
2022/11/18 499 509 499 499 8,500
2022/11/17 496 504 493 499 6,900
2022/11/16 493 501 492 496 4,400
2022/11/15 501 503 490 499 10,300
2022/11/14 513 520 500 500 21,800
2022/11/11 528 528 501 514 24,700
2022/11/10 540 543 506 523 114,900
2022/11/09 496 499 491 499 4,000
2022/11/08 490 498 490 491 4,400
2022/11/07 493 497 476 489 4,900
2022/11/04 493 500 493 498 3,900
2022/11/02 500 500 495 500 2,300
2022/11/01 499 501 495 500 3,500
2022/10/31 493 501 493 495 6,900
2022/10/28 494 499 492 492 6,600
2022/10/27 493 497 490 497 5,800
2022/10/26 500 500 492 493 7,600
2022/10/25 501 504 486 495 19,800
2022/10/24 487 487 480 486 1,700
2022/10/21 490 490 479 482 7,400
2022/10/20 491 491 487 490 1,600
2022/10/19 496 496 485 490 5,400
2022/10/18 494 499 489 494 2,900
2022/10/17 489 501 487 487 10,000
2022/10/14 489 497 486 486 3,600
2022/10/13 488 495 488 488 3,200
2022/10/12 492 498 489 489 11,400
2022/10/11 483 495 483 491 11,400
2022/10/07 490 503 485 488 35,300
2022/10/06 468 491 467 488 17,100
2022/10/05 479 488 457 468 10,700
2022/10/04 462 474 462 472 2,600
2022/10/03 459 461 451 461 3,200
2022/09/30 451 459 451 454 3,200
2022/09/29 445 455 445 452 3,300
2022/09/28 461 461 452 453 8,300
2022/09/27 478 478 462 466 5,100
2022/09/26 480 480 465 465 8,700
2022/09/22 471 477 469 472 3,400
2022/09/21 476 482 473 476 2,400
2022/09/20 483 483 475 481 3,500
2022/09/16 479 484 475 480 3,700
2022/09/15 477 485 477 478 9,500
2022/09/14 476 482 476 477 7,200
2022/09/13 484 488 479 483 10,000
2022/09/12 475 490 471 483 7,500
2022/09/09 475 475 466 470 7,000
2022/09/08 473 474 467 470 3,600
2022/09/07 474 474 460 470 10,400
2022/09/06 465 475 465 474 3,700
2022/09/05 473 474 464 465 4,600
2022/09/02 472 472 466 470 1,300
2022/09/01 464 472 464 472 3,400
2022/08/31 462 470 462 464 2,900
2022/08/30 474 474 462 462 5,800
2022/08/29 462 469 461 461 2,600
2022/08/26 463 471 463 466 4,300
2022/08/25 460 463 458 462 6,300
2022/08/24 450 460 450 460 6,700
2022/08/23 449 454 449 450 4,600
2022/08/22 453 456 449 449 10,800
2022/08/19 456 462 455 458 3,900
2022/08/18 452 458 452 458 2,900
2022/08/17 453 453 448 452 2,100
2022/08/16 453 453 446 452 10,000
2022/08/15 462 462 447 448 10,800
2022/08/12 461 467 451 459 8,800
2022/08/10 481 482 461 461 4,400
2022/08/09 477 480 475 475 1,300
2022/08/08 480 484 477 483 9,800
2022/08/05 485 488 476 480 3,200
2022/08/04 483 489 480 484 8,500
2022/08/03 477 487 476 481 5,700
2022/08/02 473 477 469 475 8,300
2022/08/01 477 478 470 473 4,700
2022/07/29 474 478 470 470 5,900
2022/07/28 467 474 465 471 6,200
2022/07/27 462 467 462 466 3,600
2022/07/26 460 469 460 467 4,300
2022/07/25 469 469 450 460 12,900
2022/07/22 474 474 461 466 12,800
2022/07/21 478 478 461 469 16,600
2022/07/20 456 512 446 463 285,200
2022/07/19 445 448 430 440 15,300
2022/07/15 446 449 442 445 3,700
2022/07/14 441 446 440 446 3,900
2022/07/13 438 439 436 438 2,900
2022/07/12 436 438 431 434 3,400
2022/07/11 432 437 431 436 3,100
2022/07/08 430 431 427 430 4,600
2022/07/07 429 429 428 428 2,900
2022/07/06 435 435 429 430 2,300
2022/07/05 434 437 432 432 800
2022/07/04 436 436 431 434 1,800
2022/07/01 436 436 432 432 1,000
2022/06/30 435 435 433 433 1,100
2022/06/29 435 436 432 433 2,700
2022/06/28 444 444 431 433 8,800
2022/06/27 443 444 438 443 5,300
2022/06/24 432 440 429 435 6,500
2022/06/23 429 430 428 429 1,000
2022/06/22 436 436 429 429 1,400
2022/06/21 430 436 430 433 6,400
2022/06/20 437 443 426 430 6,300
2022/06/17 430 432 425 431 3,400
2022/06/16 440 444 433 433 7,900
2022/06/15 428 439 428 438 5,900
2022/06/14 428 431 426 431 8,600
2022/06/13 445 445 436 437 9,000
2022/06/10 448 455 447 450 8,700
2022/06/09 452 456 446 452 6,700
2022/06/08 450 453 444 452 7,200
2022/06/07 461 469 448 449 24,800
2022/06/06 455 455 447 454 6,900
2022/06/03 456 460 448 448 19,100
2022/06/02 441 455 441 454 18,900
2022/06/01 437 445 435 442 8,500
2022/05/31 437 437 431 436 3,900
2022/05/30 437 437 430 437 10,900
2022/05/27 426 430 423 429 6,300
2022/05/26 426 428 422 422 2,800
2022/05/25 432 432 421 423 4,100
2022/05/24 424 425 421 422 2,100
2022/05/23 419 425 418 424 6,500
2022/05/20 420 422 417 418 2,100
2022/05/19 418 419 415 416 4,900
2022/05/18 417 437 417 418 16,200
2022/05/17 424 424 414 416 5,400
2022/05/16 425 427 420 420 4,400
2022/05/13 419 425 416 425 12,500
2022/05/12 420 421 415 416 5,500
2022/05/11 423 425 418 422 9,800
2022/05/10 418 423 414 423 2,900
2022/05/09 420 426 419 423 3,900
2022/05/06 421 424 417 423 5,500
2022/05/02 424 424 421 421 600
2022/04/28 418 423 418 420 2,800
2022/04/27 419 419 415 416 2,000
2022/04/26 415 420 415 416 4,700
2022/04/25 426 426 418 422 6,300
2022/04/22 419 425 416 425 3,700
2022/04/21 421 428 419 423 5,900
2022/04/20 419 425 419 425 4,200
2022/04/19 423 423 420 420 1,400
2022/04/18 423 423 415 418 4,800
2022/04/15 427 427 420 423 1,600
2022/04/14 424 429 424 427 4,100
2022/04/13 424 427 417 422 3,800
2022/04/12 426 429 417 425 8,200
2022/04/11 424 429 417 426 7,800
2022/04/08 428 428 420 423 2,500
2022/04/07 425 437 420 420 6,000
2022/04/06 432 434 425 427 3,600
2022/04/05 428 438 428 432 10,100
2022/04/04 423 430 423 428 5,700
2022/04/01 416 420 414 420 3,200
2022/03/31 416 420 416 420 3,400
2022/03/30 413 424 411 423 8,200
2022/03/29 423 426 422 424 5,200
2022/03/28 428 429 418 425 11,000
2022/03/25 439 440 421 428 9,400
2022/03/24 432 437 430 431 4,200
2022/03/23 434 437 428 437 3,500
2022/03/22 436 439 431 431 6,200
2022/03/18 435 437 427 437 8,200
2022/03/17 426 437 425 431 11,800
2022/03/16 416 426 416 423 3,700
2022/03/15 409 415 409 414 2,700
2022/03/14 411 412 409 411 1,900
2022/03/11 403 411 401 411 3,300
2022/03/10 401 409 401 409 4,100
2022/03/09 401 406 395 398 9,900
2022/03/08 409 415 403 404 12,400
2022/03/07 416 418 405 409 21,800
2022/03/04 424 424 412 422 4,600
2022/03/03 421 426 420 420 5,800
2022/03/02 430 430 421 422 8,400
2022/03/01 430 433 425 431 15,700
2022/02/28 423 430 418 430 4,800
2022/02/25 424 424 413 420 5,600
2022/02/24 415 419 410 411 12,900
2022/02/22 416 424 415 423 17,900
2022/02/21 420 420 414 416 7,800
2022/02/18 418 421 416 420 20,200
2022/02/17 423 428 419 420 8,300
2022/02/16 431 440 420 423 12,800
2022/02/15 444 444 420 426 10,900
2022/02/14 439 444 439 439 4,500
2022/02/10 439 451 436 447 14,900
2022/02/09 445 456 443 451 8,000
2022/02/08 446 447 442 443 5,600
2022/02/07 445 449 445 445 3,800
2022/02/04 445 448 438 448 2,700
2022/02/03 447 448 441 441 2,300
2022/02/02 440 445 438 445 1,800
2022/02/01 437 441 431 437 7,100
2022/01/31 440 445 436 436 3,300
2022/01/28 440 442 432 435 4,500
2022/01/27 447 448 438 440 8,900
2022/01/26 452 452 442 443 2,500
2022/01/25 466 466 440 444 11,400
2022/01/24 450 456 442 450 6,800
2022/01/21 446 450 443 446 5,100
2022/01/20 441 448 437 446 11,800
2022/01/19 456 458 444 444 10,100
2022/01/18 459 463 456 456 2,100
2022/01/17 462 467 459 459 2,200
2022/01/14 457 470 455 465 4,700
2022/01/13 458 462 456 456 6,500
2022/01/12 463 464 459 459 2,600
2022/01/11 464 465 460 463 1,200
2022/01/07 465 466 457 463 2,400
2022/01/06 467 467 459 459 2,700
2022/01/05 469 476 468 468 5,100
2022/01/04 468 474 468 469 3,000

このページの先頭へ