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

ヒット(378A)の株価時系列情報

ヒット(378A)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
2026/06/17 2,047 2,106 2,047 2,080 29,000
2026/06/16 2,100 2,135 2,045 2,097 16,700
2026/06/15 2,177 2,185 2,050 2,097 82,600
2026/06/12 2,190 2,190 2,142 2,189 27,300
2026/06/11 2,171 2,192 2,094 2,140 23,200
2026/06/10 2,224 2,224 2,111 2,156 23,100
2026/06/09 2,250 2,294 2,171 2,174 33,100
2026/06/08 2,110 2,171 2,075 2,155 39,300
2026/06/05 1,917 2,065 1,917 2,045 28,700
2026/06/04 1,924 1,942 1,900 1,935 35,200
2026/06/03 2,007 2,007 1,915 1,964 78,600
2026/06/02 2,107 2,107 1,971 2,005 40,800
2026/06/01 2,124 2,210 2,102 2,110 31,400
2026/05/29 2,038 2,119 2,007 2,074 17,400
2026/05/28 2,022 2,051 1,984 2,007 17,000
2026/05/27 2,070 2,090 2,000 2,048 29,300
2026/05/26 2,121 2,121 2,048 2,049 37,600
2026/05/25 2,254 2,254 2,110 2,127 42,300
2026/05/22 2,218 2,262 2,184 2,261 22,600
2026/05/21 2,317 2,319 2,180 2,218 35,100
2026/05/20 2,406 2,407 2,278 2,300 23,900
2026/05/19 2,344 2,438 2,311 2,403 18,000
2026/05/18 2,457 2,457 2,300 2,362 40,500
2026/05/15 2,439 2,600 2,410 2,456 75,900
2026/05/14 2,424 2,441 2,167 2,260 112,300
2026/05/13 2,380 2,485 2,380 2,423 34,100
2026/05/12 2,365 2,395 2,333 2,380 54,600
2026/05/11 2,440 2,450 2,370 2,380 19,600
2026/05/08 2,520 2,520 2,412 2,440 25,600
2026/05/07 2,455 2,600 2,430 2,494 55,800
2026/05/01 2,441 2,491 2,418 2,455 9,900
2026/04/30 2,506 2,506 2,400 2,469 24,100
2026/04/28 2,528 2,595 2,466 2,541 27,700
2026/04/27 2,531 2,645 2,501 2,518 36,700
2026/04/24 2,521 2,553 2,451 2,481 19,900
2026/04/23 2,447 2,490 2,359 2,471 34,900
2026/04/22 2,409 2,475 2,380 2,402 13,100
2026/04/21 2,455 2,500 2,442 2,459 15,500
2026/04/20 2,426 2,460 2,398 2,413 22,300
2026/04/17 2,383 2,443 2,376 2,394 10,700
2026/04/16 2,444 2,494 2,363 2,363 32,200
2026/04/15 2,476 2,520 2,393 2,403 20,300
2026/04/14 2,516 2,516 2,446 2,476 14,100
2026/04/13 2,442 2,510 2,437 2,499 13,900
2026/04/10 2,428 2,490 2,370 2,475 26,100
2026/04/09 2,563 2,563 2,424 2,427 19,000
2026/04/08 2,431 2,592 2,431 2,592 28,000
2026/04/07 2,426 2,426 2,362 2,399 18,900
2026/04/06 2,416 2,470 2,391 2,395 21,900
2026/04/03 2,328 2,456 2,328 2,417 25,700
2026/03/27 2,536 2,595 2,376 2,408 30,600
2026/03/26 2,581 2,638 2,560 2,584 16,200
2026/03/25 2,563 2,610 2,513 2,601 13,500
2026/03/24 2,503 2,560 2,443 2,513 41,400
2026/03/23 2,621 2,699 2,475 2,483 63,000
2026/03/19 2,760 2,835 2,701 2,721 30,300
2026/03/18 2,756 2,830 2,650 2,810 53,300
2026/03/17 2,721 2,771 2,664 2,722 44,600
2026/03/16 2,879 2,879 2,633 2,709 60,100
2026/03/13 2,840 2,955 2,799 2,910 38,200
2026/03/12 2,912 3,060 2,775 2,881 103,400
2026/03/11 2,713 2,917 2,685 2,904 65,500
2026/03/10 2,628 2,710 2,600 2,710 57,900
2026/03/09 2,480 2,579 2,430 2,578 71,900
2026/03/06 2,423 2,580 2,423 2,543 48,000
2026/03/05 2,370 2,500 2,312 2,473 56,700
2026/03/04 2,260 2,339 2,215 2,270 47,800
2026/03/03 2,345 2,355 2,281 2,330 24,900
2026/03/02 2,338 2,350 2,281 2,329 28,400
2026/02/27 2,276 2,350 2,256 2,340 33,600
2026/02/26 2,249 2,349 2,195 2,296 61,800
2026/02/25 2,219 2,250 2,191 2,222 20,900
2026/02/24 2,100 2,285 2,087 2,219 96,200
2026/02/20 2,188 2,188 2,101 2,101 76,500
2026/02/19 2,274 2,274 2,180 2,187 50,400
2026/02/18 2,355 2,356 2,252 2,275 51,200
2026/02/17 2,444 2,448 2,319 2,375 72,400
2026/02/16 2,462 2,540 2,302 2,494 285,100
2026/02/13 2,155 2,210 2,102 2,162 47,100
2026/02/12 2,201 2,244 2,171 2,205 21,800
2026/02/10 2,195 2,240 2,186 2,201 13,600
2026/02/09 2,203 2,250 2,185 2,205 21,500
2026/02/06 2,160 2,221 2,160 2,203 29,300
2026/02/05 2,181 2,190 2,135 2,190 16,800
2026/02/04 2,123 2,185 2,092 2,177 29,700
2026/02/03 2,148 2,188 2,103 2,123 19,900
2026/02/02 2,090 2,144 2,069 2,140 14,900
2026/01/30 2,010 2,118 2,010 2,091 22,200
2026/01/29 1,988 2,028 1,980 2,015 10,100
2026/01/28 2,007 2,035 1,989 2,005 17,100
2026/01/27 2,063 2,063 2,010 2,035 12,400
2026/01/26 1,986 2,096 1,980 2,040 20,800
2026/01/23 1,947 2,035 1,947 2,018 19,700
2026/01/22 1,949 1,998 1,943 1,947 94,300
2026/01/21 1,931 1,967 1,884 1,912 15,400
2026/01/20 1,978 1,990 1,957 1,957 7,700
2026/01/19 1,989 2,000 1,960 1,979 6,100
2026/01/16 1,970 1,990 1,950 1,985 4,500
2026/01/15 1,954 2,013 1,954 1,981 9,600
2026/01/14 1,943 1,978 1,932 1,957 13,200
2026/01/13 2,015 2,023 1,933 1,943 17,000
2026/01/09 2,013 2,048 1,974 1,975 11,100
2026/01/08 2,026 2,053 2,010 2,020 17,700
2026/01/07 1,962 2,019 1,962 2,011 18,900
2026/01/06 2,000 2,028 1,937 1,970 12,500
2026/01/05 1,930 2,023 1,930 1,995 24,900
2025/12/30 1,966 1,969 1,869 1,912 18,200
2025/12/29 1,987 1,987 1,930 1,936 11,500
2025/12/26 2,004 2,040 1,980 1,987 28,800
2025/12/25 1,984 2,006 1,942 1,942 14,700
2025/12/24 2,013 2,026 1,980 2,000 23,400
2025/12/23 1,945 1,979 1,925 1,973 20,100
2025/12/22 1,913 1,957 1,903 1,945 13,500
2025/12/19 1,929 1,939 1,898 1,920 17,300
2025/12/18 1,929 1,950 1,916 1,939 29,000
2025/12/17 1,930 1,940 1,890 1,933 25,400
2025/12/16 1,871 1,950 1,871 1,930 66,800
2025/12/15 1,826 1,895 1,810 1,881 33,800
2025/12/12 1,727 1,846 1,727 1,826 59,500
2025/12/11 1,715 1,727 1,662 1,720 55,500
2025/12/10 1,691 1,757 1,690 1,730 34,100
2025/12/09 1,714 1,719 1,626 1,690 62,400
2025/12/08 1,683 1,729 1,653 1,714 227,100
2025/12/05 1,774 1,774 1,683 1,683 77,000
2025/12/04 1,778 1,818 1,751 1,782 241,400
2025/12/03 1,847 1,847 1,761 1,761 63,600
2025/12/02 1,863 1,885 1,801 1,852 247,300
2025/12/01 2,045 2,045 1,863 1,888 99,500
2025/11/28 2,052 2,059 2,036 2,045 16,300
2025/11/27 2,071 2,079 2,051 2,065 15,000
2025/11/26 2,111 2,115 2,054 2,071 210,900
2025/11/25 2,100 2,109 2,069 2,096 10,000
2025/11/21 2,069 2,114 2,051 2,057 14,600
2025/11/20 2,121 2,164 2,079 2,080 24,200
2025/11/19 2,151 2,165 2,110 2,110 22,900
2025/11/18 2,182 2,195 2,151 2,151 18,600
2025/11/17 2,196 2,235 2,150 2,190 32,200
2025/11/14 2,252 2,254 2,164 2,199 61,300
2025/11/13 2,256 2,312 2,227 2,302 16,700
2025/11/12 2,280 2,354 2,280 2,306 13,100
2025/11/11 2,316 2,335 2,280 2,283 7,600
2025/11/10 2,245 2,330 2,221 2,316 32,800
2025/11/07 2,217 2,280 2,217 2,245 16,000
2025/11/06 2,196 2,235 2,176 2,208 15,300
2025/11/05 2,136 2,197 2,082 2,197 220,700
2025/11/04 2,183 2,183 2,119 2,135 30,700
2025/10/31 2,200 2,216 2,172 2,182 16,900
2025/10/30 2,184 2,233 2,180 2,200 9,500
2025/10/29 2,211 2,218 2,188 2,192 16,800
2025/10/28 2,232 2,269 2,205 2,211 12,100
2025/10/27 2,220 2,249 2,216 2,238 12,700
2025/10/24 2,226 2,233 2,210 2,214 6,600
2025/10/23 2,225 2,253 2,216 2,226 4,800
2025/10/22 2,201 2,268 2,189 2,226 18,400
2025/10/21 2,224 2,231 2,200 2,201 16,200
2025/10/20 2,212 2,263 2,212 2,238 15,200
2025/10/17 2,165 2,229 2,164 2,189 36,500
2025/10/16 2,231 2,258 2,200 2,215 11,600
2025/10/15 2,253 2,265 2,213 2,238 10,200
2025/10/14 2,211 2,250 2,186 2,203 40,500
2025/10/10 2,242 2,260 2,223 2,233 21,900
2025/10/09 2,293 2,294 2,261 2,263 16,800
2025/10/08 2,250 2,291 2,223 2,258 13,600
2025/10/07 2,260 2,320 2,250 2,260 19,700
2025/10/06 2,212 2,259 2,204 2,236 13,600
2025/10/03 2,180 2,217 2,166 2,204 30,300
2025/10/02 2,255 2,256 2,175 2,181 40,700
2025/10/01 2,259 2,259 2,190 2,204 57,600
2025/09/30 2,250 2,274 2,200 2,259 27,700
2025/09/29 2,264 2,304 2,242 2,270 30,700
2025/09/26 2,234 2,280 2,223 2,238 29,100
2025/09/25 2,363 2,409 2,228 2,252 105,600
2025/09/24 2,416 2,431 2,379 2,380 47,700
2025/09/22 2,440 2,463 2,356 2,379 93,500
2025/09/19 2,300 2,461 2,287 2,432 217,400
2025/09/18 2,217 2,282 2,151 2,277 153,400
2025/09/17 2,176 2,209 2,158 2,209 38,400
2025/09/16 2,160 2,212 2,155 2,199 27,400
2025/09/12 2,187 2,187 2,122 2,156 42,900
2025/09/11 2,174 2,200 2,156 2,156 15,000
2025/09/10 2,173 2,204 2,171 2,201 31,000
2025/09/09 2,170 2,203 2,151 2,161 36,500
2025/09/08 2,165 2,190 2,150 2,170 26,900
2025/09/05 2,183 2,184 2,140 2,145 16,700
2025/09/04 2,155 2,189 2,155 2,172 16,300
2025/09/03 2,187 2,187 2,150 2,155 33,800
2025/09/02 2,230 2,244 2,180 2,187 12,900
2025/09/01 2,218 2,244 2,160 2,211 33,200
2025/08/29 2,232 2,232 2,185 2,199 28,500
2025/08/28 2,151 2,246 2,140 2,232 45,500
2025/08/27 2,165 2,180 2,150 2,151 32,500
2025/08/26 2,183 2,187 2,158 2,185 35,200
2025/08/25 2,185 2,209 2,150 2,209 45,500
2025/08/22 2,228 2,255 2,150 2,151 111,800
2025/08/21 2,213 2,263 2,208 2,254 39,000
2025/08/20 2,306 2,306 2,200 2,205 85,700
2025/08/19 2,303 2,355 2,254 2,309 141,200
2025/08/18 2,170 2,300 2,152 2,278 113,100
2025/08/15 2,070 2,207 2,070 2,153 370,600
2025/08/14 2,227 2,314 2,205 2,293 183,300

このページの先頭へ