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
2026/05/22 2,255 2,288 2,244 2,249 143,300
2026/05/21 2,250 2,262 2,228 2,239 162,800
2026/05/20 2,222 2,240 2,165 2,210 303,600
2026/05/19 2,290 2,299 2,215 2,260 321,500
2026/05/18 2,345 2,370 2,294 2,294 159,200
2026/05/15 2,431 2,460 2,320 2,357 196,900
2026/05/14 2,339 2,492 2,338 2,403 371,300
2026/05/13 2,257 2,343 2,257 2,325 183,600
2026/05/12 2,360 2,385 2,253 2,257 331,800
2026/05/11 2,313 2,365 2,308 2,347 351,800
2026/05/08 2,246 2,339 2,242 2,292 521,100
2026/05/07 2,278 2,293 2,235 2,238 703,400
2026/05/01 2,402 2,423 2,266 2,277 1,273,200
2026/04/30 2,736 2,770 2,674 2,723 456,500
2026/04/28 2,667 2,752 2,661 2,741 294,200
2026/04/27 2,662 2,690 2,606 2,680 259,600
2026/04/24 2,588 2,655 2,580 2,641 200,900
2026/04/23 2,590 2,593 2,501 2,568 204,000
2026/04/22 2,557 2,589 2,533 2,578 343,100
2026/04/21 2,506 2,569 2,506 2,560 199,800
2026/04/20 2,514 2,519 2,476 2,492 95,700
2026/04/17 2,545 2,545 2,489 2,503 102,500
2026/04/16 2,525 2,560 2,525 2,548 137,800
2026/04/15 2,550 2,570 2,505 2,524 137,300
2026/04/14 2,485 2,537 2,485 2,523 145,600
2026/04/13 2,470 2,494 2,455 2,473 119,100
2026/04/10 2,466 2,494 2,461 2,480 125,300
2026/04/09 2,464 2,490 2,432 2,459 135,100
2026/04/08 2,430 2,463 2,413 2,463 222,800
2026/04/07 2,350 2,369 2,329 2,356 116,900
2026/04/06 2,330 2,351 2,312 2,333 125,700
2026/04/03 2,342 2,345 2,309 2,330 121,900
2026/03/27 2,387 2,437 2,358 2,427 215,600
2026/03/26 2,469 2,469 2,397 2,425 108,200
2026/03/25 2,441 2,469 2,434 2,457 155,800
2026/03/24 2,428 2,444 2,371 2,398 206,600
2026/03/23 2,375 2,375 2,295 2,344 372,600
2026/03/19 2,509 2,512 2,419 2,425 385,100
2026/03/18 2,526 2,594 2,515 2,594 188,400
2026/03/17 2,516 2,545 2,460 2,478 177,600
2026/03/16 2,453 2,484 2,408 2,466 167,500
2026/03/13 2,443 2,481 2,419 2,453 195,400
2026/03/12 2,521 2,546 2,452 2,455 251,300
2026/03/11 2,532 2,576 2,521 2,537 175,300
2026/03/10 2,450 2,505 2,431 2,482 242,100
2026/03/09 2,406 2,439 2,334 2,388 465,400
2026/03/06 2,533 2,569 2,488 2,533 278,400
2026/03/05 2,560 2,629 2,543 2,583 263,600
2026/03/04 2,501 2,588 2,439 2,463 527,000
2026/03/03 2,630 2,695 2,592 2,594 300,300
2026/03/02 2,600 2,680 2,565 2,654 291,100
2026/02/27 2,585 2,655 2,555 2,645 280,100
2026/02/26 2,685 2,691 2,618 2,635 332,900
2026/02/25 2,651 2,715 2,609 2,660 474,100
2026/02/24 2,579 2,668 2,565 2,640 487,100
2026/02/20 2,493 2,561 2,471 2,550 418,000
2026/02/19 2,448 2,500 2,441 2,490 200,500
2026/02/18 2,411 2,473 2,407 2,441 217,200
2026/02/17 2,373 2,396 2,347 2,385 199,800
2026/02/16 2,325 2,425 2,309 2,371 407,400
2026/02/13 2,315 2,325 2,265 2,303 249,900
2026/02/12 2,258 2,325 2,248 2,319 320,400
2026/02/10 2,215 2,280 2,210 2,258 282,900
2026/02/09 2,229 2,241 2,140 2,220 535,300
2026/02/06 2,062 2,129 2,006 2,129 1,050,900
2026/02/05 1,879 1,879 1,850 1,852 196,500
2026/02/04 1,845 1,882 1,836 1,867 218,000
2026/02/03 1,811 1,845 1,808 1,845 200,100
2026/02/02 1,798 1,830 1,787 1,794 266,500
2026/01/30 1,771 1,791 1,761 1,785 95,900
2026/01/29 1,775 1,781 1,753 1,771 123,800
2026/01/28 1,790 1,792 1,773 1,774 121,300
2026/01/27 1,785 1,808 1,775 1,807 130,700
2026/01/26 1,810 1,814 1,784 1,790 137,500
2026/01/23 1,823 1,831 1,814 1,824 86,600
2026/01/22 1,789 1,832 1,789 1,828 142,600
2026/01/21 1,770 1,784 1,756 1,780 109,400
2026/01/20 1,810 1,810 1,780 1,790 143,700
2026/01/19 1,800 1,808 1,776 1,803 153,200
2026/01/16 1,789 1,803 1,771 1,803 158,800
2026/01/15 1,760 1,790 1,760 1,789 137,200
2026/01/14 1,758 1,774 1,755 1,766 130,100
2026/01/13 1,761 1,762 1,736 1,753 185,500
2026/01/09 1,736 1,750 1,736 1,745 130,600
2026/01/08 1,745 1,748 1,728 1,733 120,700
2026/01/07 1,722 1,752 1,718 1,739 199,700
2026/01/06 1,725 1,728 1,717 1,723 119,100
2026/01/05 1,725 1,732 1,712 1,716 150,500

このページの先頭へ