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

このページの先頭へ