笹徳印刷(3958)の株価時系列情報
笹徳印刷(3958)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 |
---|---|---|---|---|---|
2023/12/29 | 569 | 580 | 569 | 579 | 23,500 |
2023/12/28 | 570 | 570 | 563 | 569 | 19,700 |
2023/12/27 | 564 | 571 | 564 | 568 | 62,700 |
2023/12/26 | 568 | 573 | 564 | 565 | 32,300 |
2023/12/25 | 577 | 577 | 567 | 568 | 36,600 |
2023/12/22 | 584 | 584 | 571 | 572 | 36,700 |
2023/12/21 | 585 | 585 | 575 | 575 | 31,100 |
2023/12/20 | 587 | 594 | 584 | 584 | 19,100 |
2023/12/19 | 581 | 587 | 579 | 587 | 10,000 |
2023/12/18 | 580 | 584 | 578 | 584 | 17,100 |
2023/12/15 | 580 | 582 | 575 | 577 | 14,500 |
2023/12/14 | 591 | 593 | 576 | 577 | 22,300 |
2023/12/13 | 584 | 591 | 583 | 591 | 16,800 |
2023/12/12 | 588 | 588 | 579 | 581 | 26,500 |
2023/12/11 | 585 | 591 | 581 | 587 | 17,800 |
2023/12/08 | 590 | 593 | 570 | 575 | 39,100 |
2023/12/07 | 595 | 601 | 590 | 590 | 26,400 |
2023/12/06 | 598 | 606 | 595 | 595 | 14,500 |
2023/12/05 | 606 | 606 | 596 | 598 | 21,400 |
2023/12/04 | 590 | 613 | 590 | 606 | 71,300 |
2023/12/01 | 587 | 599 | 584 | 588 | 27,300 |
2023/11/30 | 588 | 589 | 582 | 583 | 15,100 |
2023/11/29 | 589 | 596 | 579 | 590 | 57,600 |
2023/11/28 | 588 | 599 | 588 | 589 | 33,000 |
2023/11/27 | 583 | 598 | 583 | 598 | 65,000 |
2023/11/24 | 580 | 584 | 577 | 578 | 54,900 |
2023/11/22 | 580 | 585 | 574 | 580 | 26,700 |
2023/11/21 | 569 | 580 | 563 | 580 | 39,100 |
2023/11/20 | 566 | 571 | 562 | 562 | 33,100 |
2023/11/17 | 560 | 562 | 554 | 560 | 27,400 |
2023/11/16 | 565 | 566 | 555 | 555 | 13,400 |
2023/11/15 | 559 | 566 | 554 | 558 | 65,300 |
2023/11/14 | 550 | 561 | 543 | 558 | 230,800 |
2023/11/13 | 570 | 580 | 570 | 570 | 44,200 |
2023/11/10 | 575 | 575 | 566 | 572 | 22,700 |
2023/11/09 | 577 | 579 | 566 | 577 | 28,800 |
2023/11/08 | 588 | 588 | 568 | 571 | 44,600 |
2023/11/07 | 581 | 591 | 581 | 583 | 32,500 |
2023/11/06 | 580 | 584 | 573 | 581 | 57,800 |
2023/11/02 | 585 | 590 | 576 | 576 | 42,600 |
2023/11/01 | 589 | 589 | 579 | 579 | 42,600 |
2023/10/31 | 575 | 590 | 569 | 589 | 43,600 |
2023/10/30 | 565 | 575 | 565 | 571 | 21,800 |
2023/10/27 | 571 | 578 | 564 | 572 | 29,900 |
2023/10/26 | 553 | 578 | 553 | 571 | 73,700 |
2023/10/25 | 563 | 568 | 556 | 556 | 54,800 |
2023/10/24 | 575 | 581 | 541 | 556 | 268,100 |
2023/10/23 | 580 | 591 | 575 | 576 | 83,800 |
2023/10/20 | 579 | 587 | 571 | 580 | 48,600 |
2023/10/19 | 579 | 585 | 577 | 580 | 33,100 |
2023/10/18 | 580 | 594 | 571 | 588 | 59,400 |
2023/10/17 | 578 | 583 | 572 | 578 | 56,900 |
2023/10/16 | 568 | 575 | 565 | 575 | 87,700 |
2023/10/13 | 582 | 583 | 567 | 569 | 168,500 |
2023/10/12 | 579 | 583 | 572 | 583 | 70,000 |
2023/10/11 | 591 | 598 | 574 | 575 | 141,700 |
2023/10/10 | 600 | 610 | 577 | 583 | 235,200 |
2023/10/06 | 569 | 604 | 560 | 590 | 576,100 |
2023/10/05 | 573 | 578 | 561 | 569 | 210,600 |
2023/10/04 | 563 | 578 | 556 | 561 | 312,300 |
2023/10/03 | 606 | 606 | 567 | 567 | 441,700 |
2023/10/02 | 626 | 636 | 598 | 598 | 606,600 |
2023/09/29 | 652 | 661 | 631 | 632 | 690,500 |
2023/09/28 | 658 | 680 | 641 | 652 | 632,800 |
2023/09/27 | 670 | 704 | 651 | 669 | 1,088,000 |
2023/09/26 | 750 | 759 | 663 | 687 | 5,008,800 |
2023/09/25 | 760 | 760 | 703 | 760 | 6,059,600 |
2023/09/22 | 680 | 780 | 641 | 660 | 10,682,500 |