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

瀧上工業(5918)の株価時系列情報

瀧上工業(5918)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
2024/03/27 8,160 8,160 8,160 8,160 500
2024/03/25 7,980 8,010 7,980 8,010 200
2024/03/22 8,000 8,000 8,000 8,000 400
2024/03/18 8,240 8,290 8,240 8,290 200
2024/03/14 8,050 8,050 8,050 8,050 100
2024/03/12 7,900 7,900 7,640 7,760 800
2024/03/11 8,030 8,030 7,910 7,910 200
2024/03/07 8,000 8,090 7,990 8,090 400
2024/03/04 8,150 8,150 8,150 8,150 300
2024/03/01 8,160 8,160 8,030 8,150 1,500
2024/02/29 8,290 8,290 8,290 8,290 400
2024/02/27 8,470 8,470 8,320 8,320 200
2024/02/22 8,310 8,320 8,310 8,320 200
2024/02/21 8,200 8,570 8,200 8,360 1,600
2024/02/20 8,160 8,160 8,160 8,160 100
2024/02/19 8,140 8,140 8,140 8,140 100
2024/02/16 8,000 8,100 7,970 8,100 800
2024/02/15 8,100 8,100 8,100 8,100 200
2024/02/14 8,180 8,400 8,110 8,400 500
2024/02/13 8,200 8,320 8,180 8,180 300
2024/02/07 8,180 8,180 8,180 8,180 500
2024/02/01 8,480 8,480 8,400 8,400 200
2024/01/30 8,190 8,330 8,190 8,330 800
2024/01/29 8,110 8,310 8,110 8,310 900
2024/01/26 8,060 8,400 8,020 8,400 1,900
2024/01/25 8,050 8,060 8,050 8,060 200
2024/01/23 8,200 8,200 8,200 8,200 200
2024/01/18 8,300 8,310 8,160 8,250 900
2024/01/16 8,170 8,480 8,170 8,480 900
2024/01/15 8,190 8,190 8,190 8,190 100
2024/01/11 8,490 8,490 8,490 8,490 100
2024/01/10 8,600 8,600 8,490 8,490 200
2023/12/29 8,550 8,600 8,550 8,600 600
2023/12/28 8,470 8,500 8,470 8,500 300
2023/12/27 8,400 8,470 8,400 8,470 1,200
2023/12/26 8,290 8,420 7,990 8,420 1,800
2023/12/25 8,360 8,360 8,360 8,360 400
2023/12/22 8,180 8,180 8,030 8,030 400
2023/12/19 8,120 8,120 8,020 8,090 300
2023/12/08 8,130 8,140 8,130 8,140 800
2023/12/05 8,140 8,140 8,140 8,140 100
2023/12/01 8,140 8,140 8,140 8,140 100
2023/11/27 8,250 8,250 7,870 7,870 400
2023/11/21 8,260 8,260 8,260 8,260 100
2023/11/17 8,170 8,170 8,110 8,110 200
2023/11/16 8,320 8,320 8,320 8,320 100
2023/11/15 8,340 8,350 8,190 8,340 800
2023/11/14 8,510 8,510 8,490 8,490 300
2023/11/10 8,330 8,510 8,330 8,500 1,300
2023/11/09 8,230 8,350 8,230 8,350 1,300
2023/11/08 8,050 8,170 8,050 8,170 300
2023/11/02 7,920 7,920 7,900 7,900 200
2023/10/27 7,940 8,070 7,730 8,070 1,000
2023/10/26 7,950 7,950 7,940 7,950 300
2023/10/25 7,880 8,170 7,870 8,080 1,300
2023/10/23 7,880 8,030 7,880 8,030 200
2023/10/20 7,960 8,030 7,960 8,030 300
2023/10/19 8,090 8,090 8,090 8,090 200
2023/10/11 8,390 8,390 8,390 8,390 100
2023/10/10 8,000 8,390 8,000 8,390 300
2023/10/06 8,000 8,000 8,000 8,000 100
2023/10/04 8,150 8,150 8,150 8,150 100
2023/10/03 8,160 8,300 8,150 8,300 400
2023/09/29 8,350 8,450 8,350 8,400 300
2023/09/26 8,250 8,400 8,250 8,400 700
2023/09/25 8,300 8,400 8,300 8,400 300
2023/09/21 8,130 8,200 8,090 8,200 400
2023/09/20 8,000 8,140 8,000 8,140 1,700
2023/09/19 8,150 8,150 8,150 8,150 100
2023/09/15 8,150 8,150 8,000 8,100 700
2023/09/14 8,100 8,100 8,090 8,090 200
2023/09/13 8,150 8,150 7,970 7,970 400
2023/09/06 8,050 8,180 8,050 8,050 400
2023/09/05 8,150 8,150 8,150 8,150 100
2023/09/04 8,200 8,300 8,070 8,300 400
2023/09/01 8,100 8,210 8,100 8,210 300
2023/08/30 8,000 8,050 7,990 8,050 900
2023/08/29 7,930 7,940 7,850 7,920 1,500
2023/08/28 7,680 7,700 7,680 7,700 200
2023/08/24 7,620 7,670 7,620 7,670 300
2023/08/23 7,540 7,650 7,540 7,650 200
2023/08/22 7,680 7,680 7,680 7,680 100
2023/08/21 7,800 7,800 7,620 7,620 700
2023/08/10 7,840 7,840 7,840 7,840 100
2023/08/09 7,950 7,950 7,830 7,950 300
2023/08/04 7,690 7,690 7,690 7,690 100
2023/07/27 7,900 7,930 7,860 7,860 500
2023/07/13 7,920 8,090 7,850 7,850 600
2023/07/12 8,070 8,070 8,070 8,070 100
2023/07/11 8,050 8,150 8,020 8,020 500
2023/07/10 8,060 8,060 8,060 8,060 100
2023/07/07 8,010 8,260 7,990 8,240 1,000
2023/07/03 8,230 8,230 8,230 8,230 100
2023/06/28 8,000 8,150 8,000 8,150 1,300
2023/06/27 7,960 8,010 7,960 8,010 400
2023/06/26 7,960 7,960 7,810 7,960 800
2023/06/23 7,990 7,990 7,950 7,970 1,100
2023/06/22 7,930 7,940 7,930 7,940 200
2023/06/21 7,970 7,990 7,960 7,960 1,200
2023/06/20 8,000 8,000 7,690 7,840 1,100
2023/06/19 7,800 7,920 7,800 7,920 600
2023/06/16 7,900 8,100 7,800 7,800 1,800
2023/06/15 7,830 7,830 7,830 7,830 100
2023/06/14 7,880 7,880 7,830 7,830 400
2023/06/13 7,810 7,820 7,700 7,810 1,000
2023/06/12 7,820 7,830 7,780 7,830 400
2023/06/09 7,840 7,870 7,720 7,720 400
2023/06/07 7,850 7,990 7,850 7,990 400
2023/06/06 7,980 7,990 7,980 7,990 400
2023/06/05 7,820 7,940 7,820 7,850 700
2023/06/02 7,820 7,940 7,800 7,820 4,000
2023/06/01 7,760 7,970 7,760 7,820 5,500
2023/05/31 7,950 7,950 7,760 7,760 3,700
2023/05/30 7,520 7,970 7,520 7,970 1,800
2023/05/29 7,490 7,520 7,490 7,520 600
2023/05/26 7,490 7,490 7,400 7,410 900
2023/05/25 7,140 7,280 7,140 7,230 1,600
2023/05/24 7,060 7,120 7,010 7,120 1,200
2023/05/23 6,800 7,030 6,800 7,030 400
2023/05/22 6,800 6,800 6,700 6,700 200
2023/05/17 6,910 6,910 6,910 6,910 200
2023/05/16 7,200 7,200 6,910 6,910 900
2023/05/12 7,370 7,550 7,200 7,200 800
2023/05/11 7,380 7,530 7,070 7,070 1,100
2023/05/10 7,500 7,500 7,230 7,230 900
2023/05/09 7,730 7,730 7,550 7,550 1,200
2023/05/08 7,730 7,730 7,730 7,730 200
2023/05/02 7,950 7,950 7,880 7,880 200
2023/05/01 7,930 7,930 7,930 7,930 100
2023/04/24 7,830 7,830 7,830 7,830 100
2023/04/21 7,960 7,960 7,960 7,960 400
2023/04/20 7,500 7,650 7,500 7,650 600
2023/04/18 7,450 7,500 7,400 7,500 500
2023/04/17 7,680 7,680 7,680 7,680 100
2023/04/13 7,770 7,770 7,770 7,770 100
2023/04/12 7,770 7,770 7,770 7,770 100
2023/04/06 7,770 7,770 7,770 7,770 300
2023/03/31 8,000 8,000 7,900 8,000 2,400
2023/03/30 8,000 8,000 7,910 8,000 1,000
2023/03/29 7,990 8,000 7,790 8,000 2,400
2023/03/28 8,000 8,000 7,890 8,000 400
2023/03/27 8,000 8,000 7,810 8,000 1,100
2023/03/24 8,000 8,000 8,000 8,000 100
2023/03/20 8,020 8,040 8,020 8,040 900
2023/03/17 8,000 8,020 8,000 8,020 600
2023/03/16 8,000 8,000 8,000 8,000 400
2023/03/15 8,000 8,000 8,000 8,000 200
2023/03/14 8,000 8,000 8,000 8,000 100
2023/03/10 8,000 8,100 8,000 8,100 300
2023/03/09 8,000 8,000 8,000 8,000 100
2023/03/08 7,950 8,000 7,950 8,000 400
2023/02/22 8,000 8,000 8,000 8,000 100
2023/02/17 8,000 8,000 7,870 8,000 600
2023/02/15 7,700 7,700 7,700 7,700 100
2023/02/14 7,980 8,000 7,850 7,850 800
2023/02/13 7,930 7,930 7,930 7,930 100
2023/02/10 7,980 7,980 7,980 7,980 100
2023/02/09 7,990 7,990 7,990 7,990 500
2023/02/02 8,120 8,120 7,980 8,000 300
2023/01/25 7,890 7,890 7,890 7,890 100
2023/01/23 8,000 8,100 8,000 8,100 900
2023/01/20 7,990 7,990 7,990 7,990 100
2023/01/19 8,000 8,000 7,990 8,000 400
2023/01/18 7,900 7,990 7,900 7,990 400
2023/01/17 7,550 7,900 7,550 7,900 1,400
2023/01/16 7,780 7,780 7,630 7,700 400
2023/01/13 7,290 7,780 7,290 7,630 1,900
2023/01/12 7,540 7,540 7,540 7,540 100
2023/01/11 7,450 7,450 7,450 7,450 500
2023/01/06 7,600 7,600 7,450 7,450 200
2023/01/05 7,500 7,500 7,500 7,500 100

このページの先頭へ