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

勤次郎(4013)の株価時系列情報

勤次郎(4013)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
2026/05/21 593 593 558 583 62,000
2026/05/20 609 619 578 583 89,200
2026/05/19 647 652 601 606 148,800
2026/05/18 626 652 621 646 157,900
2026/05/15 609 654 600 616 386,800
2026/05/14 724 729 715 719 148,300
2026/05/13 727 727 719 724 54,600
2026/05/12 725 730 718 722 55,700
2026/05/11 730 736 720 729 87,300
2026/05/08 715 730 715 725 77,300
2026/05/07 709 718 707 711 69,800
2026/05/01 689 703 689 700 58,000
2026/04/30 696 701 687 689 152,000
2026/04/28 696 703 693 697 79,700
2026/04/27 693 704 686 700 168,800
2026/04/24 703 710 690 693 139,100
2026/04/23 712 715 702 703 74,200
2026/04/22 711 719 707 712 61,500
2026/04/21 721 727 706 709 101,400
2026/04/20 699 719 696 719 141,100
2026/04/17 692 705 690 702 71,000
2026/04/16 684 702 684 686 81,400
2026/04/15 670 682 670 677 56,300
2026/04/14 658 673 658 666 66,000
2026/04/13 655 662 653 654 63,300
2026/04/10 671 672 658 659 75,200
2026/04/09 695 695 669 671 76,300
2026/04/08 684 703 684 695 83,000
2026/04/07 671 682 667 676 45,700
2026/04/06 663 670 661 665 30,700
2026/04/03 660 684 656 669 89,800
2026/03/27 636 648 631 647 55,700
2026/03/26 654 654 630 633 76,400
2026/03/25 638 653 638 647 67,200
2026/03/24 636 642 625 641 111,900
2026/03/23 644 644 612 616 184,400
2026/03/19 692 692 654 654 203,300
2026/03/18 686 703 684 697 156,400
2026/03/17 723 725 696 696 211,100
2026/03/16 711 724 709 724 74,400
2026/03/13 700 731 700 711 185,000
2026/03/12 728 730 706 715 122,300
2026/03/11 750 755 732 741 106,900
2026/03/10 732 749 718 744 175,500
2026/03/09 719 732 697 720 239,000
2026/03/06 701 742 697 734 204,000
2026/03/05 683 711 682 698 127,800
2026/03/04 695 704 672 673 216,600
2026/03/03 707 728 705 705 139,200
2026/03/02 727 738 707 719 187,400
2026/02/27 741 758 728 742 244,600
2026/02/26 705 746 705 741 276,700
2026/02/25 700 713 695 697 218,100
2026/02/24 702 702 688 693 237,200
2026/02/20 699 710 693 702 255,800
2026/02/19 703 718 696 710 156,000
2026/02/18 719 721 701 705 348,900
2026/02/17 735 751 709 717 265,300
2026/02/16 729 744 709 727 408,000
2026/02/13 806 810 724 725 978,600
2026/02/12 890 897 802 811 1,564,200
2026/02/10 965 1,035 945 1,010 584,600
2026/02/09 920 939 892 935 257,600
2026/02/06 937 941 879 890 343,000
2026/02/05 955 967 936 949 359,100
2026/02/04 1,022 1,029 983 983 267,100
2026/02/03 1,052 1,063 1,017 1,035 162,900
2026/02/02 1,058 1,077 1,047 1,052 116,800
2026/01/30 1,100 1,106 1,055 1,083 181,000
2026/01/29 1,098 1,121 1,090 1,108 157,400
2026/01/28 1,133 1,134 1,101 1,101 102,600
2026/01/27 1,161 1,161 1,111 1,140 187,400
2026/01/26 1,205 1,212 1,175 1,182 122,200
2026/01/23 1,225 1,230 1,198 1,214 100,400
2026/01/22 1,238 1,238 1,210 1,210 103,100
2026/01/21 1,249 1,249 1,206 1,224 147,500
2026/01/20 1,291 1,299 1,255 1,255 161,400
2026/01/19 1,300 1,311 1,280 1,297 58,500
2026/01/16 1,318 1,320 1,282 1,303 120,100
2026/01/15 1,292 1,318 1,274 1,318 77,900
2026/01/14 1,296 1,313 1,271 1,292 102,000
2026/01/13 1,361 1,365 1,295 1,309 118,900
2026/01/09 1,300 1,343 1,289 1,335 158,100
2026/01/08 1,247 1,314 1,247 1,294 183,200
2026/01/07 1,231 1,258 1,213 1,233 105,000
2026/01/06 1,229 1,269 1,222 1,229 141,700
2026/01/05 1,233 1,248 1,202 1,211 100,400
2025/12/30 1,245 1,266 1,228 1,228 55,400
2025/12/29 1,224 1,260 1,220 1,259 83,200
2025/12/26 1,224 1,240 1,212 1,224 97,100
2025/12/25 1,230 1,233 1,205 1,218 100,900
2025/12/24 1,236 1,240 1,220 1,228 64,800
2025/12/23 1,246 1,266 1,241 1,246 67,600
2025/12/22 1,258 1,264 1,242 1,253 46,200
2025/12/19 1,229 1,257 1,229 1,249 88,300
2025/12/18 1,181 1,229 1,179 1,222 85,000
2025/12/17 1,222 1,234 1,165 1,191 148,800
2025/12/16 1,212 1,248 1,211 1,231 83,900
2025/12/15 1,201 1,227 1,194 1,218 58,200
2025/12/12 1,216 1,242 1,211 1,214 93,500
2025/12/11 1,220 1,256 1,207 1,218 112,000
2025/12/10 1,257 1,268 1,205 1,214 161,800
2025/12/09 1,271 1,291 1,258 1,270 76,200
2025/12/08 1,253 1,297 1,241 1,278 116,200
2025/12/05 1,210 1,284 1,207 1,270 172,300
2025/12/04 1,231 1,257 1,207 1,215 102,100
2025/12/03 1,235 1,255 1,212 1,231 104,700
2025/12/02 1,235 1,276 1,217 1,223 191,600
2025/12/01 1,268 1,286 1,236 1,236 141,500
2025/11/28 1,275 1,284 1,250 1,253 77,200
2025/11/27 1,265 1,279 1,239 1,264 87,900
2025/11/26 1,298 1,298 1,253 1,259 88,400
2025/11/25 1,332 1,345 1,279 1,300 160,000
2025/11/21 1,219 1,335 1,211 1,330 251,700
2025/11/20 1,251 1,281 1,227 1,249 130,400
2025/11/19 1,300 1,329 1,220 1,225 278,700
2025/11/18 1,320 1,427 1,309 1,330 305,800
2025/11/17 1,238 1,333 1,176 1,316 312,800
2025/11/14 1,255 1,300 1,227 1,239 226,400
2025/11/13 1,286 1,335 1,226 1,270 717,200
2025/11/12 1,246 1,288 1,232 1,281 313,000
2025/11/11 1,235 1,263 1,211 1,263 213,200
2025/11/10 1,206 1,223 1,181 1,205 180,200
2025/11/07 1,127 1,154 1,122 1,146 125,800
2025/11/06 1,142 1,155 1,093 1,127 228,200
2025/11/05 1,162 1,183 1,117 1,150 217,700
2025/11/04 1,212 1,217 1,185 1,185 185,900
2025/10/31 1,244 1,249 1,201 1,223 100,600
2025/10/30 1,200 1,235 1,180 1,224 158,800
2025/10/29 1,255 1,268 1,196 1,209 162,000
2025/10/28 1,283 1,304 1,250 1,255 158,500
2025/10/27 1,234 1,276 1,233 1,261 117,200
2025/10/24 1,227 1,240 1,205 1,227 131,300
2025/10/23 1,258 1,263 1,221 1,222 100,800
2025/10/22 1,225 1,304 1,225 1,267 194,300
2025/10/21 1,274 1,274 1,213 1,224 250,000
2025/10/20 1,295 1,340 1,263 1,275 210,700
2025/10/17 1,291 1,304 1,261 1,293 150,900
2025/10/16 1,322 1,338 1,288 1,304 116,600
2025/10/15 1,283 1,320 1,267 1,308 126,400
2025/10/14 1,319 1,356 1,283 1,290 308,600
2025/10/10 1,326 1,345 1,295 1,330 253,700
2025/10/09 1,361 1,371 1,290 1,326 205,100
2025/10/08 1,270 1,368 1,270 1,350 227,400
2025/10/07 1,277 1,303 1,264 1,294 204,200
2025/10/06 1,314 1,320 1,213 1,275 541,600
2025/10/03 1,290 1,338 1,279 1,312 229,200
2025/10/02 1,356 1,373 1,281 1,299 424,000
2025/10/01 1,415 1,415 1,353 1,353 338,600
2025/09/30 1,350 1,454 1,328 1,433 411,800
2025/09/29 1,369 1,399 1,299 1,350 385,500
2025/09/26 1,478 1,501 1,381 1,382 421,800
2025/09/25 1,530 1,530 1,470 1,491 259,700
2025/09/24 1,457 1,530 1,400 1,530 350,100
2025/09/22 1,490 1,496 1,450 1,451 324,700
2025/09/19 1,453 1,485 1,431 1,470 518,300
2025/09/18 1,355 1,430 1,350 1,423 459,000
2025/09/17 1,340 1,341 1,316 1,338 217,600
2025/09/16 1,294 1,349 1,270 1,337 381,400
2025/09/12 1,280 1,297 1,230 1,288 267,000
2025/09/11 1,280 1,280 1,253 1,274 155,500
2025/09/10 1,258 1,285 1,232 1,280 236,500
2025/09/09 1,251 1,277 1,226 1,241 223,700
2025/09/08 1,300 1,324 1,248 1,268 436,000
2025/09/05 1,195 1,235 1,145 1,228 322,500
2025/09/04 1,148 1,193 1,111 1,186 243,200
2025/09/03 1,195 1,213 1,166 1,174 306,400
2025/09/02 1,250 1,276 1,189 1,202 289,100
2025/09/01 1,285 1,285 1,228 1,243 258,400
2025/08/29 1,260 1,285 1,251 1,285 333,700
2025/08/28 1,204 1,245 1,194 1,239 276,500
2025/08/27 1,208 1,208 1,183 1,191 168,300
2025/08/26 1,216 1,216 1,180 1,198 290,100
2025/08/25 1,171 1,220 1,149 1,216 338,400
2025/08/22 1,169 1,177 1,151 1,155 246,500
2025/08/21 1,100 1,155 1,100 1,148 349,400
2025/08/20 1,093 1,096 1,061 1,091 174,000
2025/08/19 1,103 1,103 1,057 1,103 185,800
2025/08/18 1,096 1,113 1,081 1,101 255,900
2025/08/15 1,080 1,116 1,072 1,096 379,200
2025/08/14 1,029 1,086 1,029 1,080 580,300
2025/08/13 1,078 1,098 1,011 1,018 1,051,500
2025/08/12 1,033 1,035 978 1,018 439,500
2025/08/08 1,042 1,042 1,000 1,003 177,900
2025/08/07 1,007 1,043 1,007 1,039 200,000
2025/08/06 999 1,006 991 1,005 141,400
2025/08/05 981 997 978 993 125,500
2025/08/04 961 987 958 980 180,800
2025/08/01 995 1,001 975 988 261,900
2025/07/31 949 1,002 947 997 429,200
2025/07/30 895 951 891 946 475,800
2025/07/29 912 912 860 889 766,300
2025/07/28 1,003 1,010 943 948 659,000
2025/07/25 889 978 878 973 1,827,100
2025/07/24 888 895 879 886 76,900
2025/07/23 914 925 879 890 167,500
2025/07/22 848 918 831 912 247,400
2025/07/18 890 890 847 853 182,000
2025/07/17 879 904 879 884 85,000
2025/07/16 870 890 858 878 151,700

このページの先頭へ