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

有沢製作所(5208)の株価時系列情報

有沢製作所(5208)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
2024/03/28 1,170 1,170 1,122 1,126 207,100
2024/03/27 1,177 1,184 1,173 1,181 120,400
2024/03/26 1,168 1,185 1,165 1,177 86,300
2024/03/25 1,178 1,178 1,161 1,164 124,500
2024/03/22 1,184 1,185 1,173 1,182 85,400
2024/03/21 1,184 1,187 1,180 1,180 77,600
2024/03/19 1,168 1,184 1,164 1,177 125,000
2024/03/18 1,163 1,173 1,159 1,159 86,500
2024/03/15 1,159 1,159 1,147 1,155 145,200
2024/03/14 1,149 1,149 1,138 1,147 72,300
2024/03/13 1,143 1,151 1,136 1,142 88,800
2024/03/12 1,127 1,139 1,118 1,139 84,300
2024/03/11 1,148 1,152 1,128 1,132 87,600
2024/03/08 1,144 1,158 1,143 1,154 95,900
2024/03/07 1,156 1,163 1,148 1,150 80,400
2024/03/06 1,153 1,168 1,150 1,154 140,700
2024/03/05 1,151 1,157 1,141 1,157 51,900
2024/03/04 1,153 1,159 1,143 1,151 92,300
2024/03/01 1,151 1,157 1,145 1,153 58,900
2024/02/29 1,161 1,161 1,148 1,153 68,100
2024/02/28 1,155 1,164 1,154 1,157 56,500
2024/02/27 1,155 1,163 1,152 1,158 77,400
2024/02/26 1,160 1,168 1,152 1,152 105,800
2024/02/22 1,150 1,153 1,141 1,150 59,000
2024/02/21 1,154 1,157 1,135 1,140 55,800
2024/02/20 1,159 1,164 1,154 1,159 105,300
2024/02/19 1,145 1,158 1,144 1,158 105,700
2024/02/16 1,130 1,151 1,130 1,145 124,300
2024/02/15 1,140 1,140 1,116 1,126 98,800
2024/02/14 1,155 1,156 1,124 1,128 140,800
2024/02/13 1,133 1,153 1,124 1,149 190,800
2024/02/09 1,117 1,136 1,115 1,128 129,800
2024/02/08 1,120 1,123 1,107 1,122 145,900
2024/02/07 1,115 1,124 1,115 1,123 79,300
2024/02/06 1,122 1,126 1,115 1,119 63,300
2024/02/05 1,135 1,135 1,122 1,123 110,100
2024/02/02 1,123 1,136 1,121 1,133 121,300
2024/02/01 1,128 1,132 1,121 1,127 154,000
2024/01/31 1,118 1,125 1,114 1,125 117,700
2024/01/30 1,111 1,116 1,107 1,115 88,000
2024/01/29 1,110 1,113 1,103 1,109 92,500
2024/01/26 1,095 1,108 1,094 1,105 172,700
2024/01/25 1,080 1,094 1,078 1,094 89,200
2024/01/24 1,080 1,083 1,071 1,075 65,500
2024/01/23 1,087 1,088 1,076 1,076 70,000
2024/01/22 1,078 1,087 1,078 1,084 71,800
2024/01/19 1,078 1,079 1,072 1,077 60,000
2024/01/18 1,068 1,076 1,066 1,072 62,900
2024/01/17 1,081 1,087 1,068 1,068 88,600
2024/01/16 1,087 1,087 1,078 1,081 69,600
2024/01/15 1,079 1,088 1,078 1,083 71,800
2024/01/12 1,085 1,090 1,074 1,081 115,600
2024/01/11 1,089 1,091 1,082 1,085 94,500
2024/01/10 1,075 1,086 1,074 1,081 80,100
2024/01/09 1,065 1,075 1,065 1,073 90,400
2024/01/05 1,061 1,063 1,057 1,061 66,600
2024/01/04 1,050 1,058 1,036 1,058 109,900
2023/12/29 1,050 1,055 1,043 1,050 77,900
2023/12/28 1,033 1,047 1,033 1,046 72,800
2023/12/27 1,020 1,037 1,020 1,037 192,600
2023/12/26 1,020 1,025 1,017 1,020 117,400
2023/12/25 1,030 1,032 1,020 1,021 99,300
2023/12/22 1,033 1,033 1,020 1,025 160,800
2023/12/21 1,029 1,030 1,020 1,024 93,600
2023/12/20 1,035 1,041 1,029 1,031 111,800
2023/12/19 1,038 1,042 1,027 1,035 121,100
2023/12/18 1,042 1,043 1,023 1,032 135,900
2023/12/15 1,051 1,061 1,051 1,055 109,000
2023/12/14 1,067 1,069 1,046 1,052 113,300
2023/12/13 1,062 1,066 1,051 1,064 123,100
2023/12/12 1,076 1,076 1,060 1,060 82,200
2023/12/11 1,080 1,080 1,067 1,068 63,200
2023/12/08 1,075 1,078 1,062 1,066 112,600
2023/12/07 1,085 1,088 1,080 1,081 63,300
2023/12/06 1,087 1,104 1,087 1,095 72,800
2023/12/05 1,099 1,105 1,083 1,083 86,700
2023/12/04 1,103 1,109 1,093 1,099 80,100
2023/12/01 1,099 1,113 1,096 1,102 176,000
2023/11/30 1,092 1,096 1,085 1,095 96,100
2023/11/29 1,085 1,092 1,080 1,092 97,900
2023/11/28 1,081 1,085 1,077 1,084 73,000
2023/11/27 1,084 1,086 1,076 1,080 57,200
2023/11/24 1,079 1,089 1,076 1,078 105,700
2023/11/22 1,057 1,075 1,056 1,074 104,400
2023/11/21 1,047 1,058 1,045 1,057 94,400
2023/11/20 1,064 1,068 1,046 1,048 101,500
2023/11/17 1,044 1,064 1,044 1,064 72,700
2023/11/16 1,044 1,051 1,039 1,041 56,300
2023/11/15 1,048 1,052 1,037 1,043 116,300
2023/11/14 1,040 1,055 1,038 1,048 98,800
2023/11/13 1,037 1,051 1,032 1,038 98,000
2023/11/10 1,003 1,054 1,003 1,044 252,500
2023/11/09 1,080 1,093 1,079 1,093 95,400
2023/11/08 1,083 1,088 1,072 1,083 95,800
2023/11/07 1,089 1,096 1,083 1,088 100,700
2023/11/06 1,090 1,093 1,082 1,088 137,400
2023/11/02 1,081 1,086 1,078 1,086 107,700
2023/11/01 1,072 1,081 1,069 1,077 165,700
2023/10/31 1,050 1,065 1,048 1,065 124,500
2023/10/30 1,070 1,070 1,055 1,057 282,700
2023/10/27 1,065 1,070 1,061 1,069 97,600
2023/10/26 1,057 1,069 1,051 1,053 81,000
2023/10/25 1,070 1,077 1,066 1,067 72,800
2023/10/24 1,066 1,067 1,041 1,063 187,600
2023/10/23 1,074 1,075 1,061 1,063 73,900
2023/10/20 1,068 1,078 1,064 1,072 69,600
2023/10/19 1,080 1,082 1,069 1,070 80,400
2023/10/18 1,079 1,088 1,076 1,086 98,600
2023/10/17 1,077 1,084 1,071 1,075 124,200
2023/10/16 1,068 1,088 1,061 1,083 149,400
2023/10/13 1,080 1,084 1,068 1,068 86,900
2023/10/12 1,085 1,085 1,074 1,078 78,600
2023/10/11 1,088 1,088 1,075 1,077 88,400
2023/10/10 1,080 1,094 1,080 1,088 217,100
2023/10/06 1,060 1,070 1,053 1,065 152,700
2023/10/05 1,040 1,061 1,040 1,060 187,700
2023/10/04 1,040 1,056 1,029 1,035 340,500
2023/10/03 1,071 1,071 1,048 1,048 196,700
2023/10/02 1,062 1,083 1,061 1,072 179,500
2023/09/29 1,070 1,073 1,055 1,060 226,200
2023/09/28 1,078 1,085 1,070 1,071 315,200
2023/09/27 1,077 1,103 1,074 1,103 604,400
2023/09/26 1,082 1,083 1,069 1,077 160,300
2023/09/25 1,073 1,082 1,073 1,081 177,400
2023/09/22 1,062 1,075 1,061 1,073 188,500
2023/09/21 1,064 1,075 1,062 1,066 185,200
2023/09/20 1,080 1,082 1,065 1,065 220,200
2023/09/19 1,065 1,079 1,063 1,079 211,200
2023/09/15 1,060 1,071 1,058 1,066 219,200
2023/09/14 1,055 1,059 1,050 1,056 168,200
2023/09/13 1,055 1,058 1,052 1,055 148,800
2023/09/12 1,055 1,059 1,048 1,058 168,400
2023/09/11 1,056 1,059 1,048 1,051 225,600
2023/09/08 1,050 1,055 1,046 1,054 166,800
2023/09/07 1,059 1,062 1,053 1,056 187,300
2023/09/06 1,059 1,065 1,056 1,062 152,900
2023/09/05 1,040 1,055 1,039 1,055 146,700
2023/09/04 1,028 1,037 1,026 1,037 139,900
2023/09/01 1,025 1,028 1,020 1,027 84,700
2023/08/31 1,025 1,027 1,021 1,021 85,900
2023/08/30 1,028 1,029 1,022 1,024 114,400
2023/08/29 1,025 1,025 1,018 1,022 96,700
2023/08/28 1,025 1,026 1,019 1,023 84,100
2023/08/25 1,016 1,024 1,011 1,018 65,100
2023/08/24 1,018 1,022 1,013 1,020 99,400
2023/08/23 1,003 1,016 1,003 1,016 90,000
2023/08/22 1,010 1,010 1,002 1,005 77,900
2023/08/21 1,012 1,012 1,004 1,005 108,300
2023/08/18 1,011 1,016 1,007 1,012 98,300
2023/08/17 1,000 1,012 995 1,012 227,100
2023/08/16 1,005 1,007 999 1,000 88,300
2023/08/15 1,009 1,011 1,000 1,005 104,300
2023/08/14 1,018 1,020 1,009 1,009 109,900
2023/08/10 1,007 1,017 997 1,016 159,900
2023/08/09 1,009 1,011 1,001 1,007 117,900
2023/08/08 1,007 1,022 1,007 1,010 121,000
2023/08/07 1,005 1,007 997 1,003 278,400
2023/08/04 1,020 1,020 995 1,010 497,600
2023/08/03 1,070 1,070 1,045 1,046 347,500
2023/08/02 1,082 1,086 1,070 1,070 221,000
2023/08/01 1,088 1,089 1,080 1,085 122,700
2023/07/31 1,085 1,087 1,076 1,087 187,600
2023/07/28 1,075 1,080 1,070 1,080 234,100
2023/07/27 1,080 1,082 1,072 1,081 108,500
2023/07/26 1,082 1,086 1,074 1,082 100,900
2023/07/25 1,091 1,091 1,078 1,082 78,300
2023/07/24 1,086 1,090 1,083 1,086 76,400
2023/07/21 1,087 1,089 1,075 1,083 130,900
2023/07/20 1,093 1,094 1,082 1,085 150,500
2023/07/19 1,091 1,096 1,087 1,096 98,200
2023/07/18 1,077 1,087 1,077 1,087 94,500
2023/07/14 1,081 1,082 1,066 1,077 135,500
2023/07/13 1,088 1,088 1,074 1,080 129,300
2023/07/12 1,100 1,100 1,087 1,089 106,000
2023/07/11 1,110 1,111 1,093 1,093 129,500
2023/07/10 1,111 1,114 1,103 1,104 134,500
2023/07/07 1,110 1,116 1,101 1,106 95,500
2023/07/06 1,121 1,121 1,111 1,111 88,800
2023/07/05 1,129 1,129 1,116 1,123 92,600
2023/07/04 1,120 1,128 1,118 1,126 154,600
2023/07/03 1,115 1,125 1,115 1,120 123,600
2023/06/30 1,107 1,110 1,098 1,110 105,400
2023/06/29 1,111 1,114 1,102 1,107 130,600
2023/06/28 1,100 1,109 1,098 1,109 81,400
2023/06/27 1,102 1,102 1,088 1,094 106,400
2023/06/26 1,100 1,108 1,096 1,100 132,300
2023/06/23 1,116 1,121 1,102 1,107 121,400
2023/06/22 1,125 1,127 1,114 1,114 209,600
2023/06/21 1,117 1,125 1,113 1,119 95,000
2023/06/20 1,116 1,119 1,110 1,118 73,200
2023/06/19 1,123 1,123 1,110 1,116 113,600
2023/06/16 1,109 1,121 1,103 1,121 252,100
2023/06/15 1,107 1,113 1,106 1,108 114,000
2023/06/14 1,112 1,114 1,108 1,108 130,400
2023/06/13 1,095 1,112 1,094 1,107 190,700
2023/06/12 1,090 1,098 1,086 1,095 162,500
2023/06/09 1,078 1,084 1,075 1,080 179,900
2023/06/08 1,098 1,098 1,076 1,077 158,400
2023/06/07 1,090 1,092 1,070 1,072 206,600
2023/06/06 1,080 1,081 1,068 1,079 198,100

このページの先頭へ