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
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
2025/08/13 2,265 2,279 2,198 2,256 98,300
2025/08/12 2,190 2,260 2,150 2,255 103,300
2025/08/08 2,143 2,200 2,133 2,150 120,900
2025/08/07 2,165 2,172 2,135 2,156 55,900
2025/08/06 2,172 2,195 2,113 2,190 83,700
2025/08/05 2,131 2,236 2,131 2,212 80,200
2025/08/04 2,038 2,178 2,030 2,131 86,300
2025/08/01 2,103 2,131 2,056 2,078 72,500
2025/07/31 2,130 2,165 2,100 2,112 55,100
2025/07/30 2,251 2,251 2,085 2,110 172,700
2025/07/29 2,266 2,320 2,190 2,224 146,900
2025/07/28 2,170 2,299 2,149 2,266 187,000
2025/07/25 2,090 2,191 2,077 2,134 120,700
2025/07/24 2,129 2,181 2,042 2,079 188,100
2025/07/23 2,038 2,147 2,012 2,120 184,200
2025/07/22 2,141 2,210 2,016 2,047 219,000
2025/07/18 2,266 2,298 2,141 2,145 166,600
2025/07/17 2,148 2,358 2,115 2,280 576,100
2025/07/16 2,156 2,217 2,069 2,120 380,500
2025/07/15 2,279 2,337 2,175 2,175 461,200
2025/07/14 2,273 2,325 2,230 2,250 194,300
2025/07/11 2,380 2,447 2,271 2,300 495,600
2025/07/10 2,450 2,460 2,336 2,365 490,900
2025/07/09 2,310 2,559 2,268 2,500 1,243,100
2025/07/08 2,390 2,449 2,250 2,302 1,232,800
2025/07/07 2,816 2,875 2,320 2,390 6,642,700
2025/07/04 2,166 2,666 2,128 2,666 7,401,700

このページの先頭へ