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
2026/10/05 655 669 655 663 29,800
2026/10/02 642 665 637 657 62,000
2026/10/01 630 645 630 641 30,000
2026/09/30 640 640 623 631 54,500
2026/09/29 651 655 639 641 45,500
2026/09/28 647 654 645 651 34,500
2026/09/25 667 667 645 647 38,200
2026/09/24 652 673 646 668 53,100
2026/09/18 647 653 640 651 37,800
2026/09/17 638 648 630 647 47,600
2026/09/16 645 645 638 639 19,300
2026/09/15 639 647 635 639 24,400
2026/09/14 635 647 633 644 30,300
2026/09/11 630 642 628 635 30,800
2026/09/10 638 638 629 638 21,600
2026/09/09 646 650 631 635 30,800
2026/09/08 651 657 646 646 45,400
2026/09/07 656 661 649 654 25,700
2026/09/04 648 660 648 655 22,000
2026/09/03 666 666 644 647 43,400
2026/09/02 677 677 658 658 50,700
2026/09/01 679 687 672 674 32,200
2026/08/31 671 681 671 677 30,900
2026/08/28 665 684 665 674 41,100
2026/08/27 675 679 659 659 38,200
2026/08/26 657 687 657 674 56,200
2026/08/25 667 670 657 660 19,600
2026/08/24 668 675 658 664 43,900
2026/08/21 673 673 656 669 23,100
2026/08/20 657 674 657 669 18,400
2026/08/19 675 684 655 656 61,200
2026/08/18 672 683 670 676 48,500
2026/08/17 677 691 675 676 60,100
2026/08/14 666 682 666 677 76,400
2026/08/13 671 691 669 669 122,800
2026/08/12 711 750 707 736 83,400
2026/08/10 722 733 719 729 34,900
2026/08/07 736 739 709 730 49,800
2026/08/06 718 737 707 737 37,700
2026/08/05 707 718 707 718 18,300
2026/08/04 702 720 702 706 20,200
2026/08/03 709 722 705 707 29,600
2026/07/31 727 737 713 724 36,300
2026/07/30 702 734 694 727 123,000
2026/07/29 691 702 685 702 35,400
2026/07/28 690 694 687 690 31,100
2026/07/27 678 692 678 690 18,700
2026/07/24 679 693 672 678 16,000
2026/07/23 697 698 681 686 54,400
2026/07/22 696 700 690 697 23,100
2026/07/21 680 702 680 696 53,100
2026/07/17 691 701 681 687 38,900
2026/07/16 700 703 693 699 33,300
2026/07/15 702 705 695 701 43,400
2026/07/14 700 703 688 700 32,700
2026/07/13 702 702 690 695 38,200
2026/07/10 697 703 688 697 46,700
2026/07/09 688 702 688 688 42,100
2026/07/08 703 703 689 700 54,300
2026/07/07 697 703 685 700 46,700
2026/07/06 686 697 685 697 19,100
2026/07/03 670 703 670 691 83,500
2026/07/02 650 670 650 668 36,100
2026/07/01 635 659 635 655 42,800
2026/06/30 623 635 623 635 23,900
2026/06/29 623 635 623 626 24,400
2026/06/26 619 628 615 623 37,700
2026/06/25 628 629 610 619 31,200
2026/06/24 639 639 615 618 47,100
2026/06/23 635 645 625 633 62,300
2026/06/22 618 633 618 633 21,300
2026/06/19 630 630 616 618 25,900
2026/06/18 624 638 622 628 29,900
2026/06/17 611 633 610 626 43,300
2026/06/16 609 625 603 604 53,000
2026/06/15 604 619 601 609 48,900
2026/06/12 603 605 596 596 45,300
2026/06/11 604 609 597 607 32,200
2026/06/10 616 621 598 604 39,200
2026/06/09 612 621 603 617 25,400
2026/06/08 624 628 603 612 59,400
2026/06/05 627 654 627 634 74,300
2026/06/04 627 646 622 634 73,800
2026/06/03 593 624 592 620 124,300
2026/06/02 569 598 565 592 88,900
2026/06/01 563 575 562 569 52,400
2026/05/29 567 577 560 563 36,600
2026/05/28 580 586 559 567 26,800
2026/05/27 590 616 570 573 99,900
2026/05/26 561 591 561 584 132,800
2026/05/25 568 571 555 560 84,800
2026/05/22 580 590 555 558 67,200
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

このページの先頭へ