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

巴川コーポレーション(3878)の株価時系列情報

巴川コーポレーション(3878)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
2026/09/04 852 861 852 856 18,300
2026/09/03 855 863 853 857 25,500
2026/09/02 868 874 856 859 38,400
2026/09/01 879 881 867 875 42,400
2026/08/31 868 891 860 884 37,100
2026/08/28 880 880 872 877 22,200
2026/08/27 881 890 871 877 43,400
2026/08/26 882 890 878 884 41,200
2026/08/25 874 885 857 885 51,700
2026/08/24 874 884 870 879 46,000
2026/08/21 880 880 868 873 23,000
2026/08/20 882 898 880 888 66,300
2026/08/19 872 890 866 886 62,100
2026/08/18 881 892 866 883 55,000
2026/08/17 888 899 872 887 61,200
2026/08/14 895 901 883 888 42,200
2026/08/13 912 935 887 897 138,400
2026/08/12 864 919 857 914 93,200
2026/08/10 865 871 848 869 49,500
2026/08/07 849 865 815 858 88,100
2026/08/06 853 853 832 843 19,100
2026/08/05 835 854 835 848 34,200
2026/08/04 820 837 818 835 21,200
2026/08/03 820 836 803 831 28,400
2026/07/31 813 842 812 833 60,900
2026/07/30 777 810 774 806 45,900
2026/07/29 793 795 766 778 67,000
2026/07/28 823 827 792 794 96,800
2026/07/27 843 854 812 852 90,600
2026/07/24 862 874 833 843 216,500
2026/07/23 759 898 753 877 1,204,000
2026/07/22 761 772 755 756 32,700
2026/07/21 750 762 734 759 36,200
2026/07/17 759 760 730 743 70,200
2026/07/16 769 773 763 767 10,700
2026/07/15 762 775 762 773 13,100
2026/07/14 754 764 753 764 15,900
2026/07/13 768 777 757 759 12,300
2026/07/10 758 776 758 768 13,500
2026/07/09 752 760 752 758 21,600
2026/07/08 765 767 753 753 37,100
2026/07/07 783 786 765 766 37,700
2026/07/06 794 794 779 783 32,400
2026/07/03 781 791 769 787 19,000
2026/07/02 793 794 779 781 18,200
2026/07/01 784 792 780 788 8,600
2026/06/30 795 795 774 780 28,700
2026/06/29 801 805 777 795 33,000
2026/06/26 795 797 784 795 15,400
2026/06/25 792 806 788 798 27,100
2026/06/24 790 803 780 788 46,200
2026/06/23 820 820 792 792 52,400
2026/06/22 814 827 810 825 49,800
2026/06/19 820 828 807 814 38,700
2026/06/18 812 824 795 817 81,800
2026/06/17 806 825 806 810 59,900
2026/06/16 811 813 800 811 28,800
2026/06/15 813 817 801 816 36,400
2026/06/12 786 799 784 794 13,500
2026/06/11 789 789 768 782 36,300
2026/06/10 803 806 791 799 41,400
2026/06/09 805 820 805 818 19,500
2026/06/08 806 810 794 800 40,900
2026/06/05 831 844 825 830 28,400
2026/06/04 841 843 822 831 23,600
2026/06/03 811 851 809 848 59,200
2026/06/02 842 842 797 809 65,200
2026/06/01 880 883 842 849 58,800
2026/05/29 880 905 875 880 58,300
2026/05/28 870 880 861 880 25,800
2026/05/27 882 882 855 869 54,400
2026/05/26 887 889 863 880 45,500
2026/05/25 872 890 869 883 36,100
2026/05/22 851 875 851 864 39,400
2026/05/21 869 869 835 846 51,700
2026/05/20 879 895 821 824 100,000
2026/05/19 928 933 877 878 65,500
2026/05/18 908 927 897 924 115,700
2026/05/15 922 927 840 916 215,900
2026/05/14 930 948 913 914 109,300
2026/05/13 901 950 901 926 186,400
2026/05/12 928 939 897 902 89,700
2026/05/11 916 949 907 927 193,100
2026/05/08 907 907 882 907 44,900
2026/05/07 889 913 889 907 81,400
2026/05/01 871 877 857 877 13,600
2026/04/30 865 871 860 870 12,100
2026/04/28 880 880 864 865 10,200
2026/04/27 862 874 859 871 41,200
2026/04/24 873 873 863 870 27,200
2026/04/23 881 888 860 868 31,800
2026/04/22 886 886 873 886 23,900
2026/04/21 895 895 880 893 24,000
2026/04/20 885 901 885 895 43,200
2026/04/17 901 901 876 881 50,400
2026/04/16 914 916 895 906 58,600
2026/04/15 911 914 899 899 41,000
2026/04/14 924 924 895 899 58,500
2026/04/13 889 933 889 914 112,100
2026/04/10 911 922 884 884 66,200
2026/04/09 916 920 898 905 56,500
2026/04/08 905 925 899 921 129,300
2026/04/07 915 929 888 890 201,200
2026/04/06 854 926 847 901 632,100
2026/04/03 778 791 778 779 7,300
2026/03/27 801 817 798 817 17,600
2026/03/26 843 843 805 810 35,500
2026/03/25 822 845 822 843 21,900
2026/03/24 815 820 803 814 25,900
2026/03/23 813 817 791 796 38,300
2026/03/19 863 863 831 843 31,500
2026/03/18 858 877 858 874 26,600
2026/03/17 873 881 855 857 28,300
2026/03/16 855 872 845 867 17,100
2026/03/13 862 872 862 868 19,000
2026/03/12 881 888 866 888 42,400
2026/03/11 878 929 862 896 116,700
2026/03/10 869 875 850 868 19,500
2026/03/09 835 849 813 839 42,700
2026/03/06 877 888 870 880 14,200
2026/03/05 847 892 847 892 48,700
2026/03/04 860 862 801 815 102,100
2026/03/03 922 931 888 890 43,800
2026/03/02 922 931 901 904 40,700
2026/02/27 923 949 920 936 34,300
2026/02/26 909 940 905 916 41,300
2026/02/25 899 903 873 903 30,000
2026/02/24 895 895 864 895 36,400
2026/02/20 908 937 893 896 50,500
2026/02/19 888 911 874 893 51,300
2026/02/18 836 911 836 875 112,700
2026/02/17 825 830 804 829 27,700
2026/02/16 810 828 794 826 22,200
2026/02/13 833 840 778 807 53,800
2026/02/12 781 838 781 837 100,300
2026/02/10 815 885 770 779 178,100
2026/02/09 795 810 792 808 31,900
2026/02/06 791 799 787 789 5,100
2026/02/05 795 800 787 791 6,500
2026/02/04 781 792 781 792 15,400
2026/02/03 783 785 780 783 10,800
2026/02/02 781 788 779 783 8,200
2026/01/30 785 785 772 780 8,900
2026/01/29 786 789 777 784 9,100
2026/01/28 791 793 780 782 14,400
2026/01/27 791 794 790 793 5,400
2026/01/26 797 801 790 795 12,700
2026/01/23 798 811 798 798 36,000
2026/01/22 802 804 795 799 19,400
2026/01/21 793 798 790 794 6,300
2026/01/20 802 802 793 797 9,600
2026/01/19 805 806 796 799 18,500
2026/01/16 795 803 795 799 11,100
2026/01/15 810 812 795 795 13,900
2026/01/14 806 806 789 800 9,700
2026/01/13 800 807 798 803 25,400
2026/01/09 785 805 785 797 17,300
2026/01/08 799 800 789 791 12,400
2026/01/07 789 800 788 798 6,300
2026/01/06 792 800 787 790 10,100
2026/01/05 776 794 776 793 9,700
2025/12/30 782 782 772 772 10,500
2025/12/29 789 791 781 781 8,000
2025/12/26 787 787 781 783 9,200
2025/12/25 782 785 773 784 10,400
2025/12/24 784 787 781 782 4,100
2025/12/23 785 789 781 788 10,700
2025/12/22 786 787 779 787 5,800
2025/12/19 769 788 765 788 5,700
2025/12/18 768 777 761 769 5,000
2025/12/17 785 785 768 769 15,400
2025/12/16 785 790 777 780 11,900
2025/12/15 778 783 769 783 6,900
2025/12/12 785 785 778 779 4,600
2025/12/11 790 790 779 787 2,400
2025/12/10 782 790 782 790 4,500
2025/12/09 789 794 777 789 5,100
2025/12/08 775 784 773 784 4,400
2025/12/05 782 784 760 773 11,300
2025/12/04 785 792 785 787 2,200
2025/12/03 792 796 784 785 4,900
2025/12/02 808 808 781 791 10,000
2025/12/01 809 823 806 808 34,100
2025/11/28 794 795 790 794 2,700
2025/11/27 784 794 779 794 5,400
2025/11/26 777 789 767 789 10,600
2025/11/25 768 768 747 767 8,100
2025/11/21 754 769 751 753 3,500
2025/11/20 770 771 757 769 12,400
2025/11/19 765 769 760 760 7,600
2025/11/18 766 771 757 769 12,900
2025/11/17 749 769 737 769 17,500
2025/11/14 734 754 730 753 13,300
2025/11/13 763 763 745 748 9,000
2025/11/12 745 758 745 748 12,400
2025/11/11 775 804 732 745 44,500
2025/11/10 760 775 751 775 18,400
2025/11/07 770 771 754 754 9,600
2025/11/06 766 776 763 776 9,300
2025/11/05 774 778 750 778 12,800

このページの先頭へ