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
2026/03/27 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

このページの先頭へ