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
2026/03/27 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

このページの先頭へ