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

天龍製鋸(5945)の株価時系列情報

天龍製鋸(5945)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 1,683 1,700 1,683 1,700 3,800
2024/03/26 1,700 1,700 1,683 1,683 2,800
2024/03/25 1,685 1,700 1,683 1,700 1,900
2024/03/22 1,680 1,683 1,680 1,683 4,500
2024/03/21 1,679 1,680 1,652 1,680 1,300
2024/03/19 1,647 1,683 1,647 1,683 1,600
2024/03/18 1,660 1,669 1,638 1,646 2,100
2024/03/15 1,634 1,663 1,634 1,649 300
2024/03/14 1,650 1,660 1,622 1,660 4,900
2024/03/13 1,622 1,649 1,610 1,648 9,900
2024/03/12 1,631 1,662 1,628 1,653 13,200
2024/03/11 1,653 1,664 1,653 1,657 300
2024/03/08 1,670 1,670 1,651 1,668 800
2024/03/06 1,650 1,677 1,650 1,677 3,100
2024/03/05 1,660 1,660 1,660 1,660 100
2024/03/04 1,676 1,676 1,637 1,651 2,500
2024/03/01 1,679 1,679 1,638 1,665 4,700
2024/02/29 1,661 1,663 1,661 1,661 600
2024/02/28 1,691 1,691 1,671 1,686 1,400
2024/02/27 1,689 1,708 1,689 1,708 2,800
2024/02/26 1,692 1,692 1,670 1,683 5,000
2024/02/22 1,690 1,691 1,670 1,691 800
2024/02/21 1,700 1,700 1,663 1,665 2,800
2024/02/20 1,692 1,692 1,658 1,678 1,600
2024/02/19 1,690 1,702 1,683 1,702 400
2024/02/16 1,700 1,700 1,680 1,690 300
2024/02/15 1,701 1,701 1,693 1,700 900
2024/02/14 1,692 1,720 1,692 1,701 900
2024/02/13 1,720 1,720 1,687 1,714 1,600
2024/02/09 1,720 1,730 1,720 1,730 2,100
2024/02/08 1,730 1,730 1,690 1,724 400
2024/02/06 1,730 1,730 1,730 1,730 100
2024/02/02 1,730 1,730 1,730 1,730 100
2024/02/01 1,713 1,738 1,713 1,725 2,000
2024/01/31 1,695 1,720 1,680 1,713 4,700
2024/01/30 1,674 1,695 1,641 1,685 6,300
2024/01/29 1,655 1,670 1,655 1,658 1,200
2024/01/26 1,669 1,669 1,653 1,655 1,600
2024/01/25 1,667 1,669 1,640 1,669 3,700
2024/01/24 1,656 1,667 1,644 1,667 1,700
2024/01/23 1,670 1,675 1,666 1,666 2,100
2024/01/22 1,679 1,679 1,668 1,670 400
2024/01/19 1,676 1,679 1,653 1,679 1,500
2024/01/18 1,651 1,669 1,651 1,667 900
2024/01/17 1,661 1,661 1,657 1,657 600
2024/01/16 1,665 1,665 1,659 1,665 500
2024/01/15 1,687 1,687 1,663 1,664 900
2024/01/12 1,663 1,688 1,663 1,688 200
2024/01/11 1,680 1,680 1,666 1,668 700
2024/01/10 1,686 1,686 1,650 1,674 1,500
2024/01/09 1,690 1,693 1,690 1,690 500
2024/01/05 1,677 1,696 1,677 1,696 2,000
2024/01/04 1,689 1,706 1,687 1,688 2,900
2023/12/29 1,670 1,693 1,670 1,683 400
2023/12/28 1,647 1,656 1,635 1,656 1,000
2023/12/27 1,654 1,657 1,635 1,635 2,500
2023/12/26 1,655 1,655 1,654 1,654 500
2023/12/25 1,635 1,652 1,635 1,652 800
2023/12/21 1,632 1,635 1,632 1,635 700
2023/12/19 1,651 1,660 1,651 1,660 500
2023/12/18 1,654 1,654 1,654 1,654 100
2023/12/15 1,660 1,660 1,643 1,658 1,000
2023/12/14 1,660 1,660 1,654 1,654 700
2023/12/13 1,665 1,665 1,658 1,663 600
2023/12/12 1,656 1,656 1,656 1,656 200
2023/12/11 1,654 1,654 1,653 1,653 300
2023/12/08 1,684 1,684 1,646 1,646 600
2023/12/07 1,689 1,689 1,664 1,689 1,800
2023/12/06 1,650 1,655 1,650 1,655 400
2023/12/05 1,640 1,670 1,640 1,642 700
2023/12/04 1,648 1,680 1,648 1,680 2,300
2023/12/01 1,635 1,645 1,621 1,645 1,300
2023/11/29 1,680 1,680 1,675 1,675 1,300
2023/11/28 1,640 1,675 1,630 1,675 4,000
2023/11/27 1,676 1,676 1,653 1,653 2,500
2023/11/24 1,686 1,686 1,656 1,674 700
2023/11/22 1,703 1,869 1,649 1,650 14,700
2023/11/21 1,630 1,646 1,630 1,646 700
2023/11/20 1,664 1,664 1,660 1,660 400
2023/11/17 1,636 1,690 1,630 1,664 2,700
2023/11/16 1,656 1,676 1,656 1,676 600
2023/11/14 1,696 1,696 1,696 1,696 200
2023/11/13 1,717 1,717 1,680 1,696 2,300
2023/11/10 1,720 1,726 1,720 1,726 700
2023/11/09 1,734 1,735 1,695 1,717 800
2023/11/08 1,742 1,761 1,690 1,720 3,600
2023/11/07 1,650 1,783 1,650 1,701 5,000
2023/11/06 1,615 1,623 1,610 1,623 1,100
2023/11/02 1,615 1,615 1,615 1,615 100
2023/11/01 1,615 1,630 1,615 1,630 900
2023/10/31 1,611 1,611 1,611 1,611 100
2023/10/30 1,633 1,633 1,613 1,613 3,900
2023/10/27 1,630 1,631 1,630 1,631 400
2023/10/26 1,621 1,630 1,621 1,630 1,600
2023/10/25 1,619 1,623 1,619 1,621 800
2023/10/24 1,600 1,612 1,600 1,612 500
2023/10/20 1,601 1,620 1,601 1,617 500
2023/10/19 1,600 1,616 1,600 1,616 700
2023/10/18 1,596 1,600 1,581 1,600 1,300
2023/10/17 1,590 1,590 1,590 1,590 200
2023/10/16 1,590 1,590 1,580 1,590 1,000
2023/10/12 1,600 1,600 1,600 1,600 100
2023/10/11 1,566 1,620 1,531 1,620 2,300
2023/10/10 1,600 1,600 1,600 1,600 100
2023/10/06 1,600 1,600 1,600 1,600 600
2023/10/05 1,601 1,601 1,600 1,601 600
2023/10/04 1,606 1,606 1,600 1,600 1,400
2023/10/03 1,635 1,635 1,600 1,635 1,100
2023/10/02 1,635 1,635 1,632 1,632 1,500
2023/09/29 1,635 1,635 1,635 1,635 1,600
2023/09/28 1,623 1,635 1,623 1,635 300
2023/09/28 1 -> 2.00 分割
2023/09/27 3,280 3,280 3,245 3,245 3,400
2023/09/26 3,215 3,235 3,210 3,235 1,200
2023/09/25 3,230 3,230 3,205 3,210 1,400
2023/09/22 3,170 3,230 3,170 3,230 1,000
2023/09/21 3,190 3,225 3,180 3,225 300
2023/09/19 3,230 3,235 3,230 3,230 700
2023/09/15 3,230 3,235 3,230 3,235 2,400
2023/09/14 3,190 3,190 3,190 3,190 100
2023/09/13 3,235 3,235 3,200 3,235 300
2023/09/12 3,240 3,250 3,230 3,235 500
2023/09/11 3,190 3,190 3,190 3,190 100
2023/09/08 3,185 3,185 3,185 3,185 100
2023/09/07 3,200 3,230 3,185 3,185 2,000
2023/09/06 3,185 3,185 3,185 3,185 100
2023/09/04 3,210 3,230 3,195 3,230 700
2023/09/01 3,185 3,195 3,185 3,195 300
2023/08/31 3,215 3,235 3,160 3,160 3,000
2023/08/30 3,220 3,220 3,180 3,215 1,200
2023/08/29 3,180 3,190 3,180 3,180 2,400
2023/08/28 3,180 3,180 3,150 3,180 3,000
2023/08/25 3,220 3,240 3,220 3,220 2,200
2023/08/24 3,150 3,220 3,150 3,220 600
2023/08/23 3,150 3,150 3,150 3,150 100
2023/08/22 3,160 3,160 3,160 3,160 100
2023/08/21 3,150 3,180 3,150 3,180 2,300
2023/08/17 3,150 3,170 3,150 3,165 5,900
2023/08/16 3,160 3,160 3,145 3,145 1,600
2023/08/14 3,165 3,165 3,135 3,155 300
2023/08/10 3,160 3,190 3,130 3,190 1,200
2023/08/09 3,190 3,210 3,190 3,210 500
2023/08/08 3,245 3,245 3,150 3,185 2,300
2023/08/07 3,190 3,190 3,190 3,190 100
2023/08/04 3,195 3,195 3,195 3,195 200
2023/08/03 3,155 3,185 3,155 3,175 400
2023/08/02 3,160 3,190 3,160 3,190 2,100
2023/08/01 3,230 3,230 3,230 3,230 1,700
2023/07/31 3,180 3,230 3,180 3,230 1,600
2023/07/28 3,180 3,180 3,180 3,180 100
2023/07/27 3,170 3,180 3,170 3,170 400
2023/07/26 3,205 3,205 3,165 3,165 4,700
2023/07/25 3,180 3,200 3,180 3,195 2,000
2023/07/24 3,160 3,195 3,160 3,180 400
2023/07/21 3,150 3,150 3,150 3,150 2,200
2023/07/20 3,170 3,170 3,125 3,170 900
2023/07/19 3,180 3,180 3,180 3,180 200
2023/07/18 3,160 3,185 3,160 3,180 500
2023/07/14 3,155 3,200 3,155 3,200 200
2023/07/13 3,155 3,155 3,155 3,155 100
2023/07/12 3,155 3,155 3,155 3,155 200
2023/07/11 3,140 3,155 3,140 3,155 400
2023/07/10 3,145 3,200 3,145 3,155 800
2023/07/07 3,135 3,200 3,135 3,175 1,000
2023/07/06 3,150 3,190 3,150 3,190 400
2023/07/05 3,170 3,180 3,170 3,180 300
2023/07/04 3,240 3,240 3,160 3,170 600
2023/07/03 3,180 3,180 3,150 3,170 1,100
2023/06/30 3,150 3,200 3,150 3,190 4,100
2023/06/29 3,200 3,305 3,150 3,150 6,100
2023/06/28 3,075 3,075 3,075 3,075 200
2023/06/27 3,060 3,060 3,060 3,060 200
2023/06/26 3,045 3,050 3,045 3,050 1,600
2023/06/22 3,030 3,045 3,030 3,045 600
2023/06/21 3,025 3,045 3,025 3,045 700
2023/06/20 3,020 3,020 3,015 3,020 400
2023/06/19 3,025 3,030 3,015 3,025 1,000
2023/06/16 3,020 3,020 3,020 3,020 100
2023/06/15 3,030 3,055 3,030 3,055 300
2023/06/14 3,035 3,040 3,020 3,030 600
2023/06/13 3,045 3,045 3,035 3,035 200
2023/06/09 3,020 3,050 3,015 3,050 500
2023/06/08 3,040 3,040 3,040 3,040 100
2023/06/07 3,040 3,040 3,040 3,040 200
2023/06/06 3,015 3,040 3,015 3,040 300
2023/06/05 3,040 3,040 3,010 3,020 700
2023/06/02 3,045 3,045 3,020 3,040 900
2023/05/31 3,015 3,045 3,015 3,045 500
2023/05/30 3,050 3,055 3,050 3,055 200
2023/05/29 3,045 3,045 3,010 3,030 700
2023/05/26 3,050 3,060 3,015 3,045 1,700
2023/05/25 3,030 3,050 3,030 3,050 600
2023/05/24 3,025 3,030 3,025 3,030 200
2023/05/23 3,000 3,025 3,000 3,020 2,700
2023/05/22 3,025 3,045 3,025 3,045 300
2023/05/19 3,030 3,035 3,030 3,035 200
2023/05/18 3,040 3,060 3,030 3,055 1,300
2023/05/17 3,030 3,050 3,030 3,040 1,600
2023/05/16 3,035 3,055 3,035 3,055 700
2023/05/15 3,085 3,085 3,030 3,080 2,200
2023/05/11 3,145 3,145 3,145 3,145 500

このページの先頭へ