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

上村工業(4966)の株価時系列情報

上村工業(4966)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
2026/02/24 21,120 21,870 21,090 21,690 37,600
2026/02/20 20,980 21,200 20,870 21,110 28,100
2026/02/19 20,610 21,070 20,470 21,070 24,800
2026/02/18 20,220 20,630 20,190 20,460 30,200
2026/02/17 20,400 20,540 19,990 20,420 33,800
2026/02/16 20,340 20,630 20,150 20,300 36,800
2026/02/13 19,960 20,370 19,690 19,940 42,400
2026/02/12 20,230 20,930 20,000 20,420 72,600
2026/02/10 19,180 20,300 19,090 20,230 67,300
2026/02/09 18,840 19,630 18,360 19,180 109,400
2026/02/06 18,500 18,900 18,240 18,840 50,800
2026/02/05 19,030 19,210 18,050 18,420 48,500
2026/02/04 19,030 19,080 18,470 18,750 69,900
2026/02/03 18,020 19,040 18,000 18,930 55,800
2026/02/02 17,860 18,220 17,710 17,800 54,700
2026/01/30 17,630 17,880 17,340 17,860 43,600
2026/01/29 17,900 18,170 17,710 18,030 50,600
2026/01/28 18,020 18,020 17,320 17,500 48,300
2026/01/27 17,400 17,740 17,240 17,620 35,600
2026/01/26 17,580 17,740 17,040 17,240 40,600
2026/01/23 17,590 17,980 17,280 17,760 58,900
2026/01/22 17,230 17,550 17,020 17,450 48,800
2026/01/21 16,400 17,130 16,180 16,750 49,400
2026/01/20 16,890 16,960 16,440 16,440 49,600
2026/01/19 16,770 17,350 16,520 17,290 64,200
2026/01/16 16,040 17,430 15,960 16,780 75,900
2026/01/15 15,610 16,000 15,530 15,980 33,000
2026/01/14 15,220 15,670 15,220 15,670 43,500
2026/01/13 15,200 15,520 15,040 15,290 52,400
2026/01/09 15,100 15,130 14,690 14,930 31,600
2026/01/08 15,150 15,380 14,920 15,100 33,500
2026/01/07 14,950 15,150 14,880 15,150 27,400
2026/01/06 14,910 15,140 14,770 14,920 27,900
2026/01/05 14,550 14,790 14,540 14,720 24,600
2025/12/30 14,680 14,890 14,530 14,660 17,400
2025/12/29 14,650 14,810 14,470 14,690 11,700
2025/12/26 14,520 14,730 14,510 14,650 15,400
2025/12/25 15,080 15,080 14,690 14,740 14,000
2025/12/24 14,900 15,000 14,800 14,950 19,000
2025/12/23 14,880 14,920 14,680 14,920 23,100
2025/12/22 14,850 15,050 14,550 14,920 23,800
2025/12/19 14,940 14,940 14,290 14,650 28,300
2025/12/18 14,350 14,600 14,260 14,340 14,700
2025/12/17 14,250 14,750 14,180 14,650 27,600
2025/12/16 14,910 14,980 14,360 14,370 22,400
2025/12/15 14,700 14,980 14,590 14,910 15,300
2025/12/12 14,720 14,990 14,660 14,990 25,000
2025/12/11 15,220 15,220 14,710 14,720 22,700
2025/12/10 15,180 15,440 14,960 15,070 21,400
2025/12/09 14,900 15,260 14,860 15,220 20,100
2025/12/08 14,640 15,060 14,640 15,040 25,200
2025/12/05 14,400 14,790 14,400 14,770 19,400
2025/12/04 14,750 14,920 14,580 14,700 19,100
2025/12/03 14,600 14,640 14,430 14,470 27,600
2025/12/02 14,910 15,110 14,600 14,600 28,400
2025/12/01 15,020 15,100 14,540 14,610 24,400
2025/11/28 14,560 15,050 14,540 14,930 43,800
2025/11/27 14,490 14,700 14,320 14,590 26,600
2025/11/26 13,780 14,330 13,780 14,240 31,900
2025/11/25 14,130 14,140 13,770 13,780 20,200
2025/11/21 13,970 14,120 13,680 13,830 51,800
2025/11/20 14,000 14,420 13,860 14,420 59,500
2025/11/19 13,610 13,850 13,460 13,790 47,200
2025/11/18 14,390 14,390 13,790 13,910 44,600
2025/11/17 14,570 14,600 14,250 14,390 41,200
2025/11/14 14,250 14,500 14,020 14,360 36,800
2025/11/13 13,980 14,450 13,800 14,410 53,900
2025/11/12 13,510 14,190 13,210 14,020 86,100
2025/11/11 12,680 13,760 12,680 13,520 108,400
2025/11/10 12,670 14,240 12,670 13,190 160,600
2025/11/07 12,560 12,770 12,560 12,690 30,000
2025/11/06 12,590 12,830 12,530 12,830 27,700
2025/11/05 12,780 12,780 12,110 12,510 41,600
2025/11/04 12,560 12,910 12,320 12,700 37,600
2025/10/31 12,450 12,570 12,220 12,560 22,600
2025/10/30 12,020 12,450 12,020 12,450 18,700
2025/10/29 12,100 12,350 11,980 12,220 25,400
2025/10/28 12,380 12,380 12,100 12,100 11,800
2025/10/27 12,540 12,680 12,330 12,490 16,500
2025/10/24 12,180 12,300 11,980 12,300 27,100
2025/10/23 12,050 12,050 11,850 11,940 13,500
2025/10/22 11,760 12,010 11,760 11,990 34,100
2025/10/21 11,700 12,110 11,700 12,000 19,400
2025/10/20 11,950 12,120 11,880 11,940 42,700
2025/10/17 12,090 12,090 11,900 11,910 20,600
2025/10/16 12,280 12,280 11,990 12,090 20,000
2025/10/15 11,890 12,230 11,870 12,190 27,000
2025/10/14 11,980 12,180 11,700 11,820 39,700
2025/10/10 12,440 12,440 12,040 12,130 24,100
2025/10/09 12,210 12,540 12,110 12,440 32,900
2025/10/08 12,360 12,360 12,130 12,240 18,400
2025/10/07 12,260 12,450 12,200 12,290 21,600
2025/10/06 12,200 12,320 12,040 12,260 22,800
2025/10/03 11,810 12,000 11,720 11,940 25,400
2025/10/02 11,750 11,820 11,610 11,790 29,400
2025/10/01 11,500 11,660 11,220 11,610 28,500
2025/09/30 11,470 11,810 11,460 11,700 35,500
2025/09/29 11,560 11,660 11,470 11,470 21,600
2025/09/26 11,760 11,780 11,560 11,680 23,300
2025/09/25 11,600 11,800 11,440 11,650 24,600
2025/09/24 11,450 11,650 11,350 11,490 30,500
2025/09/22 11,370 11,700 11,220 11,560 30,400
2025/09/19 11,360 11,460 11,170 11,300 37,500
2025/09/18 11,000 11,370 11,000 11,340 31,900
2025/09/17 11,180 11,180 10,810 11,100 27,900
2025/09/16 11,140 11,140 10,850 11,000 35,200
2025/09/12 10,490 11,250 10,450 11,250 55,600
2025/09/11 10,250 10,400 10,090 10,380 47,500
2025/09/10 10,240 10,310 10,090 10,260 36,800
2025/09/09 10,190 10,230 10,080 10,200 16,600
2025/09/08 9,930 10,190 9,880 10,190 32,200
2025/09/05 9,980 9,980 9,800 9,930 51,200
2025/09/04 10,040 10,040 9,780 9,980 53,700
2025/09/03 10,100 10,120 9,930 10,050 17,600
2025/09/02 10,420 10,420 10,040 10,100 18,800
2025/09/01 10,790 10,790 10,190 10,350 52,700
2025/08/29 10,220 10,530 10,200 10,490 37,000
2025/08/28 10,170 10,220 10,080 10,180 18,000
2025/08/27 10,150 10,240 10,090 10,220 26,700
2025/08/26 10,180 10,180 10,060 10,150 15,100
2025/08/25 10,230 10,270 10,190 10,250 14,000
2025/08/22 10,150 10,200 10,090 10,120 6,900
2025/08/21 10,190 10,190 10,030 10,110 8,100
2025/08/20 10,250 10,270 10,080 10,110 19,800
2025/08/19 10,260 10,260 10,090 10,150 7,300
2025/08/18 10,000 10,100 9,970 10,070 26,800
2025/08/15 9,860 9,900 9,730 9,850 13,100
2025/08/14 9,800 9,920 9,730 9,900 14,700
2025/08/13 9,750 10,030 9,700 9,860 21,100
2025/08/12 9,550 9,860 9,400 9,810 38,900
2025/08/08 9,930 10,550 9,520 9,560 37,800
2025/08/07 10,020 10,140 9,860 9,980 16,300
2025/08/06 9,820 10,020 9,820 10,020 17,200
2025/08/05 9,750 10,060 9,740 9,880 16,800
2025/08/04 9,790 9,900 9,630 9,820 19,900
2025/08/01 9,680 9,980 9,680 9,900 20,500
2025/07/31 9,500 9,820 9,500 9,730 16,700
2025/07/30 9,450 9,590 9,390 9,530 18,100
2025/07/29 9,490 9,560 9,400 9,500 14,300
2025/07/28 9,590 9,660 9,540 9,570 9,100
2025/07/25 9,580 9,690 9,460 9,650 11,400
2025/07/24 9,440 9,630 9,440 9,580 15,700
2025/07/23 9,450 9,570 9,330 9,440 12,600
2025/07/22 9,360 9,550 9,260 9,420 13,200
2025/07/18 9,580 9,580 9,430 9,450 8,000
2025/07/17 9,440 9,590 9,430 9,590 12,700
2025/07/16 9,500 9,610 9,490 9,590 14,100
2025/07/15 9,530 9,540 9,420 9,500 27,500
2025/07/14 9,430 9,640 9,400 9,500 18,600
2025/07/11 9,350 9,570 9,350 9,490 14,500
2025/07/10 9,330 9,360 9,230 9,330 18,200
2025/07/09 9,300 9,500 9,260 9,410 22,000
2025/07/08 9,240 9,380 9,210 9,330 18,700
2025/07/07 9,260 9,330 9,190 9,290 13,000
2025/07/04 9,220 9,320 9,090 9,260 14,900
2025/07/03 9,180 9,250 9,130 9,200 22,900
2025/07/02 9,140 9,250 9,100 9,160 21,100
2025/07/01 9,260 9,370 9,190 9,280 13,400
2025/06/30 9,630 9,630 9,240 9,260 33,200
2025/06/27 9,090 9,330 9,070 9,300 15,900
2025/06/26 9,010 9,090 8,980 9,090 19,300
2025/06/25 8,920 9,090 8,820 9,070 20,000
2025/06/24 8,900 9,030 8,860 8,970 12,700
2025/06/23 8,880 8,910 8,780 8,880 11,900
2025/06/20 8,920 9,140 8,870 9,020 35,100
2025/06/19 9,030 9,030 8,770 8,930 23,300
2025/06/18 9,060 9,060 8,860 8,880 23,700
2025/06/17 8,930 9,060 8,850 9,060 46,800
2025/06/16 8,560 8,650 8,480 8,630 21,900
2025/06/13 8,900 9,010 8,540 8,590 51,500
2025/06/12 8,960 9,120 8,800 8,870 25,300
2025/06/11 8,990 9,030 8,850 9,030 32,500
2025/06/10 8,700 8,950 8,680 8,880 29,700
2025/06/09 8,870 8,920 8,670 8,720 24,900
2025/06/06 8,940 9,070 8,850 8,880 12,300
2025/06/05 8,870 8,960 8,850 8,930 6,700
2025/06/04 8,900 9,070 8,900 8,980 22,200
2025/06/03 9,030 9,180 8,860 8,980 23,700
2025/06/02 9,200 9,230 9,070 9,130 16,800
2025/05/30 9,210 9,320 9,120 9,210 21,800
2025/05/29 9,350 9,370 9,220 9,310 9,700
2025/05/28 9,220 9,470 9,220 9,320 21,300
2025/05/27 9,230 9,310 9,150 9,210 9,500
2025/05/26 9,370 9,410 9,270 9,300 13,200
2025/05/23 9,150 9,370 9,090 9,280 16,800
2025/05/22 9,320 9,340 9,030 9,150 16,000
2025/05/21 9,210 9,380 9,180 9,320 19,400
2025/05/20 9,140 9,190 9,050 9,170 18,000
2025/05/19 9,090 9,260 9,090 9,130 14,000
2025/05/16 9,280 9,300 9,130 9,240 17,200
2025/05/15 9,180 9,410 9,160 9,280 18,000
2025/05/14 9,400 9,400 9,090 9,180 14,400
2025/05/13 9,220 9,440 9,080 9,440 50,900
2025/05/12 9,460 9,660 8,460 8,920 90,700
2025/05/09 9,260 9,580 9,250 9,460 22,500
2025/05/08 9,350 9,490 9,220 9,260 9,000
2025/05/07 9,350 9,500 9,290 9,380 15,800
2025/05/02 9,280 9,490 9,280 9,440 16,300
2025/05/01 9,380 9,430 9,210 9,280 20,100
2025/04/30 9,330 9,460 9,230 9,230 33,800

このページの先頭へ