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
2026/06/16 7,170 7,170 7,170 7,170 100
2026/06/15 7,170 7,170 7,170 7,170 100
2026/06/12 7,140 7,140 7,140 7,140 100
2026/06/11 7,270 7,270 7,270 7,270 100
2026/06/10 7,210 7,270 7,200 7,270 700
2026/06/02 7,190 7,190 7,130 7,130 200
2026/05/29 7,250 7,250 7,190 7,190 200
2026/05/28 7,350 7,350 7,330 7,330 200
2026/05/27 7,250 7,500 7,250 7,440 300
2026/05/25 7,120 7,120 7,120 7,120 100
2026/05/22 7,140 7,140 7,120 7,120 300
2026/05/21 7,140 7,140 7,140 7,140 100
2026/05/20 7,050 7,050 7,050 7,050 200
2026/05/19 7,120 7,120 7,120 7,120 100
2026/05/18 7,220 7,220 7,100 7,100 300
2026/05/15 7,220 7,220 7,220 7,220 500
2026/05/14 7,210 7,270 7,210 7,220 400
2026/05/13 7,300 7,300 7,210 7,210 200
2026/05/12 7,200 7,230 7,200 7,230 300
2026/05/11 7,250 7,330 7,250 7,330 300
2026/05/08 7,100 7,100 7,100 7,100 400
2026/05/07 7,150 7,180 7,070 7,150 2,500
2026/05/01 7,090 7,090 7,020 7,020 300
2026/04/30 7,100 7,100 7,100 7,100 100
2026/04/27 7,200 7,200 7,110 7,200 1,300
2026/04/24 7,100 7,100 7,100 7,100 300
2026/04/23 7,110 7,220 7,100 7,220 400
2026/04/22 7,080 7,140 7,080 7,140 200
2026/04/17 7,060 7,150 7,060 7,140 800
2026/04/16 7,110 7,110 7,110 7,110 300
2026/04/14 7,100 7,100 7,070 7,100 1,200
2026/04/10 7,180 7,180 7,180 7,180 500
2026/04/09 7,080 7,090 7,050 7,090 300
2026/04/08 7,060 7,070 7,060 7,070 300
2026/04/07 7,000 7,020 7,000 7,000 3,400
2026/04/06 7,050 7,080 6,990 7,000 500
2026/04/03 6,900 6,950 6,900 6,950 200
2026/04/02 7,020 7,020 6,830 6,830 1,100
2026/04/01 7,010 7,100 7,000 7,100 2,200
2026/03/31 7,010 7,020 6,970 6,970 900
2026/03/27 7,100 7,140 7,100 7,140 21,200
2026/03/26 7,150 7,150 7,100 7,100 300
2026/03/25 7,150 7,150 7,150 7,150 100
2026/03/24 7,090 7,090 7,090 7,090 600
2026/03/23 6,940 7,940 6,940 7,020 91,200
2026/03/19 7,050 7,130 7,040 7,050 1,800
2026/03/18 7,120 7,120 7,090 7,120 400
2026/03/17 7,030 7,110 7,000 7,050 1,100
2026/03/16 7,200 7,770 6,970 7,030 68,700
2026/03/12 7,250 7,250 7,250 7,250 200
2026/03/11 7,250 7,270 7,250 7,270 400
2026/03/09 7,130 7,130 7,130 7,130 200
2026/03/06 7,200 7,200 7,200 7,200 200
2026/03/05 7,240 7,270 7,240 7,270 600
2026/03/04 7,260 7,260 7,120 7,120 1,700
2026/03/03 7,300 7,390 7,250 7,390 700
2026/03/02 7,280 7,300 7,220 7,280 1,300
2026/02/27 7,300 7,500 7,300 7,350 2,800
2026/02/26 7,280 7,390 7,250 7,290 800
2026/02/25 7,280 7,280 7,230 7,280 1,500
2026/02/24 7,350 7,350 7,220 7,280 900
2026/02/20 7,260 7,300 7,220 7,220 600
2026/02/19 7,200 7,450 7,200 7,280 1,700
2026/02/18 7,130 7,190 7,130 7,190 400
2026/02/17 7,200 7,200 7,160 7,160 300
2026/02/16 7,250 7,270 7,170 7,230 1,800
2026/02/13 7,370 7,400 7,360 7,400 1,800
2026/02/12 7,200 7,350 7,200 7,350 5,100
2026/02/10 7,200 7,200 7,200 7,200 300
2026/02/09 7,150 7,220 7,150 7,200 1,400
2026/02/06 7,170 7,170 7,170 7,170 100
2026/02/05 7,170 7,180 7,170 7,170 400
2026/02/04 7,140 7,200 7,140 7,170 900
2026/02/03 7,130 7,130 7,130 7,130 100
2026/02/02 7,040 7,040 7,020 7,020 200
2026/01/30 7,100 7,100 7,060 7,060 300
2026/01/28 7,140 7,140 7,140 7,140 300
2026/01/27 7,150 7,150 7,140 7,140 200
2026/01/26 7,260 7,260 7,260 7,260 100
2026/01/23 7,260 7,260 7,260 7,260 100
2026/01/22 7,260 7,260 7,260 7,260 700
2026/01/21 7,230 7,260 7,170 7,260 400
2026/01/20 7,250 7,250 7,230 7,230 300
2026/01/19 7,230 7,250 7,230 7,250 200
2026/01/15 7,220 7,230 7,220 7,230 200
2026/01/13 7,320 7,360 7,320 7,350 900
2026/01/08 7,340 7,350 7,340 7,350 600
2026/01/07 7,350 7,350 7,250 7,350 900
2026/01/06 7,300 7,300 7,300 7,300 100
2026/01/05 7,250 7,280 7,190 7,190 800

このページの先頭へ