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

美濃窯業(5356)の株価時系列情報

美濃窯業(5356)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
2026/09/29 1,253 1,261 1,252 1,254 2,800
2026/09/28 1,302 1,302 1,280 1,286 4,200
2026/09/25 1,285 1,285 1,267 1,274 4,500
2026/09/24 1,279 1,279 1,266 1,275 4,400
2026/09/18 1,278 1,278 1,261 1,265 2,800
2026/09/17 1,269 1,275 1,255 1,256 4,200
2026/09/16 1,268 1,270 1,250 1,263 5,100
2026/09/15 1,234 1,254 1,233 1,243 5,100
2026/09/14 1,230 1,255 1,230 1,236 4,700
2026/09/11 1,260 1,260 1,234 1,237 9,900
2026/09/10 1,268 1,271 1,252 1,257 5,700
2026/09/09 1,266 1,278 1,265 1,270 3,200
2026/09/08 1,298 1,298 1,267 1,270 6,200
2026/09/07 1,314 1,314 1,294 1,295 3,200
2026/09/04 1,300 1,318 1,300 1,302 1,900
2026/09/03 1,300 1,300 1,300 1,300 1,100
2026/09/02 1,318 1,325 1,302 1,307 3,000
2026/09/01 1,318 1,318 1,310 1,318 2,900
2026/08/31 1,317 1,320 1,315 1,318 3,000
2026/08/28 1,331 1,332 1,315 1,329 2,800
2026/08/27 1,333 1,334 1,312 1,331 5,800
2026/08/26 1,315 1,319 1,300 1,319 3,600
2026/08/25 1,300 1,300 1,290 1,294 1,500
2026/08/24 1,311 1,314 1,295 1,298 4,700
2026/08/21 1,300 1,313 1,294 1,300 3,700
2026/08/20 1,279 1,300 1,272 1,300 3,300
2026/08/19 1,289 1,289 1,250 1,268 9,800
2026/08/18 1,309 1,309 1,290 1,296 2,100
2026/08/17 1,314 1,318 1,303 1,309 4,700
2026/08/14 1,300 1,322 1,290 1,314 5,400
2026/08/13 1,267 1,298 1,267 1,297 5,200
2026/08/12 1,250 1,280 1,240 1,274 8,000
2026/08/10 1,290 1,290 1,220 1,250 20,400
2026/08/07 1,285 1,307 1,285 1,290 2,200
2026/08/06 1,314 1,314 1,280 1,290 4,400
2026/08/05 1,304 1,320 1,304 1,307 6,100
2026/08/04 1,279 1,311 1,279 1,304 7,000
2026/08/03 1,355 1,355 1,274 1,285 8,000
2026/07/31 1,273 1,336 1,273 1,330 13,500
2026/07/30 1,250 1,269 1,250 1,265 2,700
2026/07/29 1,263 1,269 1,215 1,246 12,400
2026/07/28 1,273 1,273 1,263 1,263 2,900
2026/07/27 1,307 1,307 1,272 1,274 11,800
2026/07/24 1,268 1,268 1,249 1,250 6,400
2026/07/23 1,280 1,280 1,252 1,258 10,800
2026/07/22 1,280 1,306 1,273 1,273 9,400
2026/07/21 1,272 1,287 1,270 1,270 11,800
2026/07/17 1,285 1,285 1,238 1,273 14,400
2026/07/16 1,297 1,300 1,285 1,285 2,700
2026/07/15 1,309 1,309 1,295 1,297 3,800
2026/07/14 1,297 1,311 1,291 1,294 3,100
2026/07/13 1,328 1,328 1,291 1,297 6,300
2026/07/10 1,303 1,310 1,303 1,309 900
2026/07/09 1,299 1,305 1,292 1,295 5,100
2026/07/08 1,306 1,313 1,295 1,299 2,200
2026/07/07 1,311 1,354 1,311 1,311 4,100
2026/07/06 1,375 1,399 1,280 1,320 15,600
2026/07/03 1,372 1,389 1,353 1,365 6,900
2026/07/02 1,400 1,428 1,360 1,373 5,200
2026/07/01 1,399 1,420 1,380 1,380 7,200
2026/06/30 1,380 1,394 1,380 1,390 3,900
2026/06/29 1,408 1,408 1,380 1,381 1,600
2026/06/26 1,419 1,419 1,363 1,398 12,600
2026/06/25 1,407 1,407 1,376 1,389 7,800
2026/06/24 1,371 1,401 1,371 1,400 3,000
2026/06/23 1,411 1,411 1,350 1,364 6,300
2026/06/22 1,418 1,419 1,385 1,404 6,100
2026/06/19 1,410 1,435 1,396 1,396 3,600
2026/06/18 1,420 1,440 1,405 1,410 11,100
2026/06/17 1,400 1,424 1,356 1,417 14,500
2026/06/16 1,357 1,405 1,357 1,386 7,700
2026/06/15 1,390 1,412 1,366 1,366 18,300
2026/06/12 1,379 1,410 1,370 1,382 10,200
2026/06/11 1,262 1,372 1,262 1,365 22,100
2026/06/10 1,308 1,322 1,272 1,322 8,300
2026/06/09 1,277 1,325 1,277 1,325 9,400
2026/06/08 1,260 1,280 1,258 1,276 8,800
2026/06/05 1,272 1,285 1,269 1,285 4,200
2026/06/04 1,289 1,300 1,270 1,272 12,100
2026/06/03 1,343 1,354 1,260 1,308 14,800
2026/06/02 1,385 1,385 1,321 1,362 19,000
2026/06/01 1,350 1,494 1,325 1,386 81,400
2026/05/29 1,245 1,325 1,245 1,325 26,800
2026/05/28 1,239 1,240 1,230 1,232 2,800
2026/05/27 1,243 1,245 1,223 1,233 5,900
2026/05/26 1,237 1,237 1,222 1,227 2,300
2026/05/25 1,220 1,229 1,216 1,221 3,800
2026/05/22 1,215 1,220 1,205 1,210 4,500
2026/05/21 1,220 1,220 1,202 1,215 6,200
2026/05/20 1,219 1,235 1,201 1,222 7,200
2026/05/19 1,241 1,244 1,203 1,218 12,300
2026/05/18 1,230 1,241 1,202 1,241 19,200
2026/05/15 1,163 1,208 1,156 1,188 21,500
2026/05/14 1,169 1,176 1,160 1,161 6,900
2026/05/13 1,172 1,172 1,166 1,169 1,800
2026/05/12 1,170 1,176 1,168 1,170 2,900
2026/05/11 1,175 1,176 1,168 1,168 4,000
2026/05/08 1,169 1,170 1,161 1,163 4,600
2026/05/07 1,168 1,182 1,167 1,169 8,100
2026/05/01 1,170 1,170 1,161 1,165 6,800
2026/04/30 1,177 1,183 1,171 1,171 3,900
2026/04/28 1,171 1,180 1,168 1,177 4,600
2026/04/27 1,199 1,199 1,178 1,179 6,900
2026/04/24 1,185 1,185 1,180 1,182 1,100
2026/04/23 1,182 1,186 1,180 1,186 1,600
2026/04/22 1,181 1,193 1,181 1,186 1,500
2026/04/21 1,187 1,187 1,181 1,181 3,100
2026/04/20 1,186 1,186 1,175 1,182 8,000
2026/04/17 1,173 1,179 1,173 1,179 5,000
2026/04/16 1,181 1,188 1,172 1,178 3,900
2026/04/15 1,182 1,188 1,176 1,181 2,400
2026/04/14 1,191 1,191 1,184 1,185 1,400
2026/04/13 1,186 1,188 1,182 1,183 2,000
2026/04/10 1,182 1,189 1,180 1,186 7,400
2026/04/09 1,190 1,194 1,182 1,182 1,800
2026/04/08 1,185 1,196 1,185 1,192 5,900
2026/04/07 1,185 1,185 1,180 1,183 1,800
2026/04/06 1,179 1,190 1,179 1,186 2,000
2026/04/03 1,176 1,190 1,176 1,179 1,400
2026/03/27 1,244 1,244 1,226 1,231 6,000
2026/03/26 1,241 1,241 1,204 1,214 2,200
2026/03/25 1,232 1,246 1,215 1,241 2,200
2026/03/24 1,205 1,220 1,202 1,213 3,300
2026/03/23 1,202 1,206 1,185 1,196 10,300
2026/03/19 1,226 1,226 1,201 1,212 6,900
2026/03/18 1,235 1,242 1,228 1,228 3,900
2026/03/17 1,231 1,241 1,231 1,235 2,900
2026/03/16 1,221 1,236 1,221 1,236 3,700
2026/03/13 1,236 1,268 1,236 1,249 4,500
2026/03/12 1,263 1,263 1,237 1,243 2,200
2026/03/11 1,258 1,282 1,251 1,263 7,200
2026/03/10 1,260 1,295 1,243 1,243 6,800
2026/03/09 1,243 1,250 1,229 1,250 7,200
2026/03/06 1,285 1,292 1,270 1,287 3,500
2026/03/05 1,299 1,300 1,270 1,288 5,100
2026/03/04 1,255 1,255 1,220 1,240 14,800
2026/03/03 1,293 1,299 1,259 1,260 15,500
2026/03/02 1,328 1,330 1,300 1,301 14,100
2026/02/27 1,325 1,330 1,319 1,329 8,900
2026/02/26 1,322 1,324 1,310 1,319 7,000
2026/02/25 1,332 1,332 1,304 1,311 6,500
2026/02/24 1,339 1,339 1,294 1,320 11,300
2026/02/20 1,255 1,349 1,255 1,324 16,400
2026/02/19 1,240 1,255 1,232 1,253 8,000
2026/02/18 1,230 1,243 1,230 1,242 2,300
2026/02/17 1,246 1,246 1,233 1,238 2,900
2026/02/16 1,243 1,243 1,227 1,239 11,000
2026/02/13 1,224 1,227 1,220 1,227 4,700
2026/02/12 1,213 1,224 1,213 1,224 7,800
2026/02/10 1,211 1,226 1,207 1,213 4,500
2026/02/09 1,230 1,231 1,210 1,211 14,000
2026/02/06 1,210 1,212 1,205 1,209 5,500
2026/02/05 1,202 1,212 1,202 1,209 2,800
2026/02/04 1,189 1,210 1,180 1,200 14,800
2026/02/03 1,184 1,187 1,181 1,187 4,900
2026/02/02 1,178 1,181 1,175 1,181 6,500
2026/01/30 1,178 1,178 1,167 1,176 7,000
2026/01/29 1,189 1,189 1,178 1,178 1,700
2026/01/28 1,181 1,193 1,178 1,178 4,700
2026/01/27 1,189 1,189 1,179 1,184 8,200
2026/01/26 1,189 1,189 1,182 1,189 5,200
2026/01/23 1,188 1,195 1,188 1,190 4,500
2026/01/22 1,185 1,195 1,185 1,195 10,300
2026/01/21 1,196 1,196 1,180 1,192 7,600
2026/01/20 1,211 1,211 1,197 1,197 9,700
2026/01/19 1,214 1,214 1,201 1,206 4,400
2026/01/16 1,209 1,213 1,207 1,209 11,400
2026/01/15 1,207 1,215 1,207 1,209 6,300
2026/01/14 1,199 1,210 1,199 1,207 10,000
2026/01/13 1,208 1,210 1,201 1,204 6,300
2026/01/09 1,201 1,203 1,193 1,201 4,200
2026/01/08 1,190 1,203 1,185 1,202 6,000
2026/01/07 1,198 1,200 1,190 1,193 5,300
2026/01/06 1,200 1,220 1,191 1,198 10,300
2026/01/05 1,181 1,212 1,181 1,200 4,400
2025/12/30 1,181 1,190 1,157 1,181 12,600
2025/12/29 1,199 1,215 1,191 1,195 11,500
2025/12/26 1,193 1,199 1,190 1,197 11,200
2025/12/25 1,186 1,205 1,186 1,193 9,600
2025/12/24 1,169 1,193 1,166 1,190 6,300
2025/12/23 1,166 1,192 1,166 1,169 2,000
2025/12/22 1,186 1,190 1,150 1,166 15,100
2025/12/19 1,188 1,190 1,175 1,188 9,400
2025/12/18 1,201 1,201 1,180 1,192 9,100
2025/12/17 1,211 1,211 1,200 1,204 1,400
2025/12/16 1,206 1,209 1,200 1,205 5,400
2025/12/15 1,207 1,208 1,203 1,207 4,000
2025/12/12 1,202 1,208 1,200 1,207 4,900
2025/12/11 1,217 1,220 1,200 1,202 4,500
2025/12/10 1,214 1,223 1,200 1,220 4,700
2025/12/09 1,212 1,217 1,202 1,214 3,400
2025/12/08 1,230 1,230 1,211 1,211 3,300
2025/12/05 1,225 1,234 1,220 1,225 6,200
2025/12/04 1,225 1,263 1,225 1,225 6,400
2025/12/03 1,233 1,264 1,199 1,225 10,900
2025/12/02 1,260 1,265 1,233 1,233 9,900
2025/12/01 1,278 1,278 1,260 1,260 4,000
2025/11/28 1,234 1,292 1,234 1,268 4,200
2025/11/27 1,213 1,230 1,213 1,227 3,800
2025/11/26 1,216 1,224 1,207 1,213 5,300

このページの先頭へ