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
2026/10/09 20,620 21,520 20,610 21,210 108,900
2026/10/08 21,720 21,890 21,020 21,120 119,100
2026/10/07 21,890 22,230 21,770 22,140 92,600
2026/10/06 22,140 22,640 21,730 22,120 118,500
2026/10/05 22,130 22,130 21,460 21,980 54,600
2026/10/02 21,220 21,530 21,170 21,360 36,500
2026/10/01 20,970 21,350 20,850 21,340 40,100
2026/09/30 20,740 21,050 20,650 20,800 60,300
2026/09/29 20,150 20,540 20,100 20,510 33,600
2026/09/28 20,250 20,380 20,020 20,050 34,500
2026/09/25 20,010 20,250 19,860 20,050 30,100
2026/09/24 19,790 20,300 19,670 20,110 71,500
2026/09/18 19,500 19,570 19,310 19,480 52,800
2026/09/17 19,700 19,700 19,080 19,210 44,100
2026/09/16 19,160 19,820 18,980 19,690 54,700
2026/09/15 18,550 19,280 18,500 19,080 52,200
2026/09/14 18,010 19,250 18,000 18,950 74,900
2026/09/11 18,540 18,900 18,390 18,770 52,000
2026/09/10 19,250 19,250 18,780 19,180 46,400
2026/09/09 18,880 19,460 18,550 19,250 63,100
2026/09/08 19,750 19,750 18,690 18,690 41,000
2026/09/07 19,810 20,100 19,400 19,970 45,900
2026/09/04 19,300 19,520 19,170 19,440 32,300
2026/09/03 19,700 19,700 18,930 19,080 54,200
2026/09/02 19,340 19,780 19,320 19,580 53,300
2026/09/01 20,050 20,050 19,510 19,680 37,200
2026/08/31 19,440 20,060 19,300 19,990 54,100
2026/08/28 20,180 20,180 19,660 19,770 113,800
2026/08/27 19,950 20,000 19,330 19,860 47,600
2026/08/26 19,640 19,640 19,080 19,350 41,000
2026/08/25 19,040 19,470 18,860 19,470 77,400
2026/08/24 19,440 19,460 18,910 19,050 63,100
2026/08/21 19,800 20,000 19,220 19,320 93,300
2026/08/20 20,600 20,680 20,020 20,170 83,000
2026/08/19 20,260 20,650 19,810 20,340 112,000
2026/08/18 21,950 22,100 21,270 21,390 74,700
2026/08/17 21,510 21,970 21,140 21,750 90,800
2026/08/14 21,580 21,580 20,520 20,980 89,400
2026/08/13 21,110 21,300 20,760 21,170 85,800
2026/08/12 20,930 21,440 20,500 20,970 84,200
2026/08/10 21,690 21,990 20,830 20,830 110,100
2026/08/07 23,820 24,080 21,930 22,190 166,200
2026/08/06 25,000 25,610 24,000 24,320 106,500
2026/08/05 24,790 25,750 24,710 25,500 97,400
2026/08/04 22,500 24,060 22,500 23,900 87,200
2026/08/03 22,380 23,340 21,960 22,930 85,400
2026/07/31 21,950 22,740 21,520 22,380 136,200
2026/07/30 19,770 20,940 19,610 20,450 81,400
2026/07/29 21,630 21,790 19,520 20,230 168,900
2026/07/28 22,220 22,320 21,400 21,630 108,100
2026/07/27 23,430 23,730 22,720 23,130 87,300
2026/07/24 24,480 24,540 22,930 23,430 103,700
2026/07/23 23,890 24,700 23,890 24,130 38,100
2026/07/22 23,530 24,910 23,070 23,910 44,300
2026/07/21 23,420 24,140 22,960 23,980 84,900
2026/07/17 23,800 23,800 22,000 23,000 113,100
2026/07/16 24,830 24,930 24,040 24,110 59,500
2026/07/15 24,520 25,250 23,870 25,250 56,800
2026/07/14 23,260 24,200 22,860 24,020 68,100
2026/07/13 24,400 25,090 23,280 23,490 53,900
2026/07/10 25,250 25,550 24,430 24,740 54,000
2026/07/09 24,750 24,900 23,980 24,250 45,500
2026/07/08 23,150 24,430 23,150 23,750 89,000
2026/07/07 25,300 25,710 23,980 24,150 126,600
2026/07/06 27,130 27,130 25,500 25,730 94,200
2026/07/03 25,000 26,730 24,800 26,630 44,500
2026/07/02 26,610 27,520 25,510 25,750 126,000
2026/07/01 27,870 28,400 27,530 27,610 26,500
2026/06/30 26,850 27,910 26,710 27,440 40,400
2026/06/29 26,670 26,960 25,910 26,830 80,000
2026/06/26 27,500 27,710 26,600 26,930 45,300
2026/06/25 27,690 28,130 27,570 27,570 39,600
2026/06/24 26,930 27,580 26,700 27,190 34,400
2026/06/23 28,200 28,200 26,810 26,950 41,600
2026/06/22 27,540 28,430 27,040 28,050 67,900
2026/06/19 27,140 27,700 26,660 27,070 67,200
2026/06/18 26,520 27,590 26,220 27,070 55,800
2026/06/17 26,000 26,440 25,750 26,340 32,600
2026/06/16 26,190 26,620 25,890 26,410 48,800
2026/06/15 24,840 26,410 24,840 26,190 58,200
2026/06/12 24,050 24,720 23,710 24,160 47,300
2026/06/11 22,230 23,320 21,820 23,150 46,000
2026/06/10 22,450 22,900 22,000 22,470 38,600
2026/06/09 22,140 22,710 21,580 22,700 76,600
2026/06/08 21,240 22,140 20,850 21,800 98,300
2026/06/05 23,020 23,020 22,270 22,740 27,700
2026/06/04 23,500 23,620 22,800 23,020 31,200
2026/06/03 23,250 24,190 23,060 23,580 42,300
2026/06/02 23,080 23,200 22,060 23,160 62,200
2026/06/01 23,130 23,490 22,830 23,300 53,500
2026/05/29 23,560 23,710 23,020 23,320 54,600
2026/05/28 23,570 23,600 22,900 23,470 30,200
2026/05/27 24,110 24,360 23,540 23,780 28,300
2026/05/26 23,890 24,060 23,450 24,020 32,100
2026/05/25 24,450 24,770 23,860 23,890 47,000
2026/05/22 23,440 24,460 23,440 24,250 43,100
2026/05/21 23,250 23,700 23,000 23,440 40,500
2026/05/20 22,310 23,150 21,940 22,750 73,300
2026/05/19 24,240 24,240 22,650 22,810 70,000
2026/05/18 23,990 24,500 23,450 23,800 46,200
2026/05/15 26,180 26,180 23,540 23,990 73,700
2026/05/14 25,010 26,500 25,000 25,680 60,700
2026/05/13 24,370 26,960 21,500 24,970 166,000
2026/05/12 24,580 25,350 24,360 24,600 81,100
2026/05/11 24,000 24,210 23,400 23,830 42,100
2026/05/08 23,300 23,790 23,060 23,710 52,800
2026/05/07 23,440 23,850 23,120 23,800 103,000
2026/05/01 23,440 23,440 22,550 22,600 54,300
2026/04/30 23,500 23,670 23,120 23,440 48,800
2026/04/28 23,150 23,650 22,910 23,320 31,100
2026/04/27 23,500 23,660 23,100 23,270 51,000
2026/04/24 23,160 23,710 23,160 23,320 49,400
2026/04/23 23,700 23,700 22,770 23,060 39,400
2026/04/22 23,020 23,640 22,580 23,410 51,600
2026/04/21 23,050 23,520 22,840 23,020 48,700
2026/04/20 23,000 23,130 22,660 22,810 51,500
2026/04/17 24,130 24,130 23,140 23,140 61,500
2026/04/16 24,390 24,420 23,340 23,680 48,900
2026/04/15 24,500 24,650 23,680 23,980 47,800
2026/04/14 24,200 24,360 23,750 24,000 57,800
2026/04/13 22,890 23,310 22,780 23,230 36,300
2026/04/10 22,670 23,130 22,560 22,960 50,600
2026/04/09 22,600 22,790 22,380 22,670 42,800
2026/04/08 21,620 22,650 21,550 22,650 82,100
2026/04/07 21,410 21,420 20,810 21,010 34,300
2026/04/06 21,350 21,660 21,000 21,410 66,800
2026/04/03 20,540 20,920 20,460 20,880 35,600
2026/03/27 22,240 22,400 21,670 21,890 61,600
2026/03/26 23,200 23,200 22,370 22,690 35,100
2026/03/25 22,920 23,100 22,810 22,960 54,200
2026/03/24 22,280 22,370 21,750 22,060 58,800
2026/03/23 22,300 22,370 21,300 21,780 65,300
2026/03/19 22,990 23,010 22,400 22,570 62,300
2026/03/18 23,070 23,810 22,840 23,400 80,400
2026/03/17 23,110 23,510 22,650 22,900 84,300
2026/03/16 22,590 22,940 22,260 22,610 73,500
2026/03/13 21,800 22,520 21,760 22,130 68,000
2026/03/12 21,910 22,350 21,870 21,970 61,100
2026/03/11 21,260 22,420 21,260 22,210 56,900
2026/03/10 20,790 21,440 20,510 20,760 72,000
2026/03/09 20,210 20,410 19,380 19,890 67,400
2026/03/06 21,000 21,690 20,830 21,500 39,700
2026/03/05 21,170 22,510 21,170 21,300 66,000
2026/03/04 21,240 21,320 20,190 20,670 53,400
2026/03/03 21,920 22,300 21,240 21,650 82,900
2026/03/02 21,400 22,300 21,250 22,280 52,800
2026/02/27 21,340 21,850 21,210 21,690 49,600
2026/02/26 21,610 22,070 21,160 21,350 37,400
2026/02/25 21,730 22,690 21,500 21,850 30,000
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

このページの先頭へ