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

日本特殊陶業(5334)の株価時系列情報

日本特殊陶業(5334)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
2026/07/08 10,350 10,645 10,265 10,265 872,900
2026/07/07 10,810 10,975 10,550 10,575 673,700
2026/07/06 11,160 11,265 10,660 10,800 586,900
2026/07/03 10,680 10,990 10,390 10,990 714,700
2026/07/02 10,755 10,905 10,680 10,760 669,300
2026/07/01 10,900 11,060 10,785 10,785 695,300
2026/06/30 10,745 10,870 10,590 10,705 727,300
2026/06/29 10,740 10,810 10,445 10,710 881,600
2026/06/26 11,000 11,025 10,710 10,845 811,900
2026/06/25 11,000 11,035 10,725 10,860 882,300
2026/06/24 10,585 10,790 10,525 10,630 609,500
2026/06/23 10,930 10,985 10,625 10,625 662,400
2026/06/22 10,755 11,000 10,755 10,920 717,000
2026/06/19 11,020 11,120 10,725 10,820 1,455,500
2026/06/18 10,720 11,010 10,720 10,870 766,300
2026/06/17 10,490 10,890 10,420 10,775 817,600
2026/06/16 10,260 10,400 10,235 10,315 782,800
2026/06/15 10,120 10,255 10,035 10,235 814,000
2026/06/12 10,015 10,295 9,963 9,967 1,112,900
2026/06/11 9,650 9,912 9,562 9,912 1,084,600
2026/06/10 10,170 10,285 9,886 9,918 880,100
2026/06/09 10,030 10,335 9,950 10,260 938,100
2026/06/08 9,555 9,913 9,555 9,877 1,153,200
2026/06/05 10,185 10,255 9,930 10,155 919,500
2026/06/04 10,050 10,225 10,025 10,225 629,200
2026/06/03 10,040 10,230 9,847 10,170 629,800
2026/06/02 9,960 9,990 9,659 9,928 812,800
2026/06/01 9,996 10,500 9,950 10,125 1,308,700
2026/05/29 10,000 10,360 9,921 10,165 1,193,300
2026/05/28 9,660 10,035 9,572 9,920 838,600
2026/05/27 9,790 10,120 9,718 9,903 1,472,900
2026/05/26 9,750 9,773 9,507 9,643 1,011,900
2026/05/25 9,630 9,851 9,560 9,809 839,200
2026/05/22 9,677 9,829 9,637 9,649 1,182,800
2026/05/21 9,282 9,670 9,280 9,608 1,006,000
2026/05/20 9,400 9,450 9,261 9,346 1,082,000
2026/05/19 9,749 9,834 9,361 9,550 1,085,200
2026/05/18 9,679 9,960 9,501 9,855 1,532,200
2026/05/15 9,562 9,952 9,560 9,679 2,196,000
2026/05/14 9,749 10,090 9,681 9,757 1,849,500
2026/05/13 9,271 9,733 9,221 9,700 1,278,300
2026/05/12 9,298 9,518 9,267 9,419 1,211,700
2026/05/11 8,872 9,313 8,847 9,203 1,810,300
2026/05/08 8,100 8,718 8,005 8,679 1,721,800
2026/05/07 8,112 8,212 7,965 8,083 1,129,700
2026/05/01 8,002 8,207 7,925 7,962 1,537,700
2026/04/30 8,437 8,511 8,316 8,411 1,062,800
2026/04/28 8,428 8,562 8,359 8,547 859,700
2026/04/27 8,393 8,435 8,206 8,233 556,400
2026/04/24 8,352 8,405 8,250 8,360 506,400
2026/04/23 8,570 8,583 8,283 8,406 1,037,100
2026/04/22 8,680 8,700 8,535 8,544 1,041,600
2026/04/21 8,600 8,819 8,570 8,737 1,050,500
2026/04/20 8,440 8,549 8,379 8,428 771,300
2026/04/17 8,293 8,489 8,240 8,399 913,200
2026/04/16 8,200 8,329 8,140 8,295 807,400
2026/04/15 8,626 8,660 8,214 8,214 1,052,600
2026/04/14 8,312 8,581 8,296 8,476 1,547,500
2026/04/13 8,233 8,259 8,073 8,118 982,500
2026/04/10 8,062 8,306 8,057 8,241 922,600
2026/04/09 7,976 8,050 7,905 8,017 751,700
2026/04/08 7,864 7,966 7,807 7,928 1,346,100
2026/04/07 7,512 7,575 7,496 7,512 407,700
2026/04/06 7,550 7,610 7,512 7,512 304,300
2026/04/03 7,491 7,556 7,461 7,516 306,300
2026/03/27 7,606 7,764 7,530 7,733 644,700
2026/03/26 7,740 7,802 7,649 7,722 687,900
2026/03/25 7,688 7,838 7,634 7,803 869,200
2026/03/24 7,317 7,469 7,264 7,466 1,055,000
2026/03/23 7,090 7,145 6,963 7,069 873,300
2026/03/19 7,480 7,499 7,270 7,276 1,096,900
2026/03/18 7,650 7,681 7,581 7,651 627,100
2026/03/17 7,650 7,704 7,555 7,555 502,900
2026/03/16 7,685 7,738 7,520 7,542 740,500
2026/03/13 7,601 7,744 7,569 7,741 724,400
2026/03/12 7,723 7,768 7,669 7,713 663,300
2026/03/11 7,950 7,950 7,840 7,907 1,039,100
2026/03/10 7,739 7,789 7,588 7,706 1,300,500
2026/03/09 7,279 7,414 7,186 7,409 968,400
2026/03/06 7,337 7,540 7,290 7,508 638,000
2026/03/05 7,575 7,575 7,315 7,448 779,400
2026/03/04 7,500 7,525 7,224 7,320 851,400
2026/03/03 7,848 7,882 7,605 7,605 713,500
2026/03/02 7,596 7,862 7,505 7,862 861,900
2026/02/27 7,782 7,940 7,698 7,903 901,800
2026/02/26 7,917 7,918 7,794 7,864 997,900
2026/02/25 7,970 8,026 7,860 7,899 863,000
2026/02/24 7,880 7,941 7,713 7,847 973,800
2026/02/20 7,890 7,891 7,735 7,793 1,102,400
2026/02/19 7,742 8,062 7,684 8,040 1,451,200
2026/02/18 7,629 8,011 7,602 7,730 2,169,400
2026/02/17 7,123 7,475 7,065 7,412 1,418,600
2026/02/16 7,120 7,288 7,083 7,169 1,347,000
2026/02/13 6,990 7,221 6,980 7,099 1,764,400
2026/02/12 6,751 6,769 6,697 6,757 670,300
2026/02/10 6,740 6,847 6,656 6,770 859,200
2026/02/09 6,726 6,775 6,661 6,743 779,800
2026/02/06 6,476 6,613 6,421 6,613 759,600
2026/02/05 6,615 6,615 6,536 6,555 782,000
2026/02/04 6,628 6,628 6,498 6,586 827,300
2026/02/03 6,557 6,710 6,517 6,645 1,123,000
2026/02/02 6,751 6,766 6,457 6,457 1,570,700
2026/01/30 6,812 6,824 6,680 6,751 796,600
2026/01/29 6,890 6,897 6,680 6,743 1,022,400
2026/01/28 6,993 7,016 6,909 6,909 861,800
2026/01/27 6,988 7,022 6,888 7,022 791,800
2026/01/26 6,951 6,999 6,897 6,978 1,098,900
2026/01/23 7,121 7,150 7,042 7,136 688,100
2026/01/22 7,100 7,141 7,075 7,121 715,300
2026/01/21 6,901 7,061 6,892 7,061 537,600
2026/01/20 6,942 7,064 6,932 7,008 692,600
2026/01/19 6,893 7,056 6,821 7,056 1,036,500
2026/01/16 6,854 6,970 6,854 6,959 852,600
2026/01/15 6,857 6,966 6,823 6,954 766,800
2026/01/14 6,911 6,956 6,884 6,940 937,700
2026/01/13 6,870 6,878 6,760 6,844 1,264,800
2026/01/09 6,838 6,898 6,692 6,770 1,309,100
2026/01/08 7,061 7,061 6,896 6,899 887,100
2026/01/07 6,990 7,097 6,930 7,079 718,400
2026/01/06 7,030 7,139 6,964 6,974 595,700
2026/01/05 6,969 7,058 6,947 6,967 465,300

このページの先頭へ