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
2026/03/11 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