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

浅香工業(5962)の株価時系列情報

浅香工業(5962)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
2026/05/22 1,770 1,770 1,720 1,720 500
2026/05/21 1,787 1,787 1,775 1,775 600
2026/05/20 1,765 1,765 1,765 1,765 200
2026/05/19 1,788 1,788 1,750 1,750 1,000
2026/05/18 1,750 1,776 1,750 1,775 700
2026/05/15 1,735 1,757 1,735 1,750 1,200
2026/05/14 1,786 1,786 1,729 1,735 1,500
2026/05/13 1,870 1,870 1,800 1,802 3,700
2026/05/12 1,866 1,880 1,866 1,871 600
2026/05/11 1,894 1,894 1,893 1,894 900
2026/05/08 1,899 1,899 1,854 1,894 900
2026/05/07 1,869 1,964 1,869 1,925 1,100
2026/05/01 1,892 1,892 1,865 1,869 2,400
2026/04/30 1,943 1,943 1,893 1,911 1,600
2026/04/28 1,955 1,955 1,948 1,948 200
2026/04/27 1,996 2,008 1,945 1,955 1,400
2026/04/24 1,983 1,996 1,983 1,996 300
2026/04/23 2,000 2,016 1,984 1,984 700
2026/04/22 2,006 2,006 1,981 1,981 700
2026/04/21 2,006 2,006 2,006 2,006 300
2026/04/20 2,005 2,008 2,005 2,006 300
2026/04/17 2,005 2,005 2,005 2,005 300
2026/04/16 2,000 2,010 2,000 2,000 900
2026/04/15 1,979 2,009 1,979 2,000 800
2026/04/14 1,998 1,998 1,978 1,978 600
2026/04/13 2,000 2,000 2,000 2,000 100
2026/04/10 2,036 2,036 1,987 2,000 700
2026/04/09 2,068 2,070 2,018 2,018 2,700
2026/04/08 2,037 2,068 2,035 2,068 600
2026/04/07 2,021 2,066 2,021 2,066 600
2026/04/06 2,022 2,022 2,021 2,022 900
2026/04/03 1,951 2,021 1,951 2,021 300
2026/03/27 2,059 2,059 2,020 2,042 2,400
2026/03/26 2,063 2,063 2,029 2,059 1,400
2026/03/25 2,021 2,067 2,021 2,066 1,800
2026/03/24 2,033 2,033 2,020 2,020 900
2026/03/23 2,034 2,036 2,017 2,030 1,400
2026/03/19 2,060 2,097 2,060 2,060 3,000
2026/03/18 2,100 2,100 2,067 2,067 1,000
2026/03/17 2,090 2,098 2,060 2,098 2,700
2026/03/16 2,027 2,100 2,015 2,090 3,800
2026/03/13 1,965 2,000 1,965 1,999 1,500
2026/03/12 2,015 2,015 2,015 2,015 100
2026/03/11 2,052 2,062 2,015 2,015 1,700
2026/03/10 2,063 2,063 2,004 2,052 1,300
2026/03/09 2,017 2,050 2,005 2,050 1,600
2026/03/06 2,030 2,067 2,030 2,067 700
2026/03/05 2,023 2,032 2,014 2,030 1,500
2026/03/04 2,025 2,033 1,928 2,000 5,400
2026/03/03 2,080 2,093 2,044 2,046 1,700
2026/03/02 2,071 2,080 2,070 2,079 1,700
2026/02/27 2,074 2,095 2,070 2,070 1,300
2026/02/26 2,049 2,074 2,041 2,074 2,300
2026/02/25 2,050 2,050 2,040 2,049 1,400
2026/02/24 2,050 2,050 2,040 2,040 1,700
2026/02/20 2,037 2,049 2,031 2,049 1,200
2026/02/19 2,027 2,075 2,000 2,075 6,900
2026/02/18 2,020 2,107 1,993 2,025 9,700
2026/02/17 1,978 2,008 1,974 1,988 4,400
2026/02/16 1,975 1,990 1,951 1,973 6,600
2026/02/13 2,120 2,120 1,928 1,967 28,500
2026/02/12 1,767 1,780 1,767 1,780 1,100
2026/02/10 1,780 1,799 1,775 1,799 600
2026/02/09 1,790 1,798 1,775 1,798 1,600
2026/02/06 1,800 1,800 1,775 1,775 1,100
2026/02/05 1,789 1,800 1,789 1,800 700
2026/02/04 1,766 1,790 1,766 1,789 1,000
2026/02/03 1,782 1,788 1,770 1,788 2,000
2026/02/02 1,753 1,760 1,753 1,760 300
2026/01/30 1,773 1,786 1,770 1,770 500
2026/01/29 1,765 1,773 1,750 1,773 2,300
2026/01/28 1,783 1,801 1,782 1,782 1,100
2026/01/27 1,800 1,801 1,800 1,801 1,100
2026/01/26 1,774 1,850 1,760 1,800 3,600
2026/01/23 1,812 1,812 1,788 1,793 1,300
2026/01/22 1,810 1,812 1,800 1,812 1,900
2026/01/21 1,801 1,810 1,796 1,800 2,500
2026/01/20 1,767 1,800 1,767 1,800 2,800
2026/01/19 1,758 1,769 1,756 1,767 3,000
2026/01/16 1,785 1,819 1,765 1,765 2,600
2026/01/15 1,755 1,785 1,755 1,785 1,000
2026/01/14 1,755 1,755 1,755 1,755 100
2026/01/13 1,758 1,758 1,755 1,755 1,000
2026/01/09 1,764 1,764 1,756 1,756 300
2026/01/08 1,770 1,770 1,758 1,758 300
2026/01/07 1,761 1,761 1,754 1,756 800
2026/01/06 1,760 1,780 1,760 1,761 1,600
2026/01/05 1,768 1,789 1,768 1,775 1,000
2025/12/30 1,764 1,768 1,764 1,768 200
2025/12/29 1,770 1,770 1,770 1,770 500
2025/12/26 1,799 1,799 1,779 1,780 900
2025/12/25 1,799 1,799 1,799 1,799 100
2025/12/24 1,778 1,799 1,778 1,799 2,100
2025/12/23 1,778 1,800 1,778 1,800 700
2025/12/22 1,820 1,820 1,795 1,795 300
2025/12/19 1,804 1,804 1,779 1,780 600
2025/12/18 1,811 1,811 1,809 1,809 400
2025/12/17 1,812 1,812 1,812 1,812 100
2025/12/16 1,817 1,818 1,816 1,816 600
2025/12/15 1,851 1,851 1,825 1,825 1,500
2025/12/12 1,851 1,851 1,851 1,851 100
2025/12/11 1,850 1,850 1,850 1,850 100
2025/12/10 1,890 1,890 1,890 1,890 100
2025/12/09 1,890 1,890 1,850 1,850 1,200
2025/12/08 1,850 1,850 1,850 1,850 200
2025/12/05 1,860 1,860 1,849 1,850 700
2025/12/04 1,851 1,880 1,851 1,880 300
2025/12/03 1,870 1,900 1,851 1,880 2,300
2025/12/02 1,860 1,865 1,860 1,865 1,400
2025/12/01 1,850 1,850 1,850 1,850 100
2025/11/28 1,850 1,864 1,850 1,864 800
2025/11/27 1,838 1,850 1,838 1,850 2,600
2025/11/26 1,865 1,865 1,865 1,865 500
2025/11/25 1,865 1,865 1,820 1,850 800
2025/11/21 1,850 1,872 1,850 1,865 1,200
2025/11/20 1,827 1,890 1,827 1,889 1,900
2025/11/19 1,817 1,870 1,816 1,863 1,700
2025/11/18 1,830 1,831 1,830 1,831 200
2025/11/17 1,830 1,830 1,830 1,830 200
2025/11/14 1,830 1,830 1,830 1,830 100
2025/11/13 1,893 1,893 1,822 1,870 2,000
2025/11/12 1,852 1,871 1,852 1,861 1,600
2025/11/11 1,816 1,890 1,816 1,890 900
2025/11/10 1,829 1,856 1,799 1,856 700
2025/11/07 1,821 1,821 1,821 1,821 100
2025/11/06 1,899 1,901 1,821 1,821 2,600
2025/11/05 1,888 1,899 1,850 1,899 1,600
2025/11/04 1,898 1,898 1,850 1,850 600
2025/10/31 1,899 1,899 1,899 1,899 100
2025/10/30 1,850 1,920 1,850 1,920 1,200
2025/10/29 1,855 1,855 1,850 1,850 600
2025/10/28 1,898 1,898 1,871 1,871 500
2025/10/27 1,850 1,900 1,850 1,898 3,600
2025/10/24 1,826 1,837 1,825 1,837 1,000
2025/10/23 1,815 1,849 1,815 1,825 1,000
2025/10/22 1,853 1,853 1,800 1,800 2,500
2025/10/21 1,823 1,844 1,777 1,844 2,900
2025/10/20 1,744 1,824 1,744 1,823 3,000
2025/10/17 1,680 1,680 1,680 1,680 400
2025/10/16 1,680 1,680 1,679 1,680 500
2025/10/15 1,672 1,674 1,672 1,674 1,800
2025/10/14 1,700 1,700 1,672 1,672 200
2025/10/10 1,715 1,715 1,700 1,700 400
2025/10/09 1,720 1,721 1,716 1,716 800
2025/10/08 1,717 1,720 1,717 1,720 300
2025/10/07 1,743 1,743 1,721 1,721 500
2025/10/06 1,739 1,763 1,739 1,763 2,000
2025/10/03 1,795 1,795 1,778 1,778 1,200
2025/10/02 1,774 1,774 1,774 1,774 400
2025/10/01 1,780 1,780 1,731 1,774 3,200
2025/09/30 1,820 1,850 1,791 1,791 4,400
2025/09/29 1,805 1,871 1,805 1,820 17,200
2025/09/26 1,768 1,805 1,760 1,805 3,900
2025/09/25 1,776 1,783 1,751 1,776 1,700
2025/09/24 1,744 1,777 1,725 1,777 5,300
2025/09/22 1,697 1,748 1,697 1,725 9,600
2025/09/19 1,650 1,665 1,606 1,625 5,300
2025/09/17 1,660 1,660 1,660 1,660 100
2025/09/16 1,654 1,660 1,650 1,660 2,500
2025/09/12 1,625 1,654 1,625 1,654 1,000
2025/09/11 1,645 1,645 1,625 1,625 700
2025/09/10 1,635 1,635 1,635 1,635 100
2025/09/09 1,620 1,620 1,620 1,620 100
2025/09/08 1,645 1,645 1,620 1,620 300
2025/09/05 1,655 1,655 1,615 1,615 500
2025/09/04 1,664 1,664 1,635 1,655 1,400
2025/09/03 1,657 1,657 1,632 1,632 600
2025/09/02 1,635 1,666 1,635 1,666 2,500
2025/09/01 1,627 1,627 1,627 1,627 100
2025/08/29 1,616 1,619 1,616 1,619 200
2025/08/28 1,609 1,609 1,602 1,602 500
2025/08/27 1,612 1,613 1,612 1,613 400
2025/08/26 1,613 1,613 1,613 1,613 100
2025/08/25 1,600 1,609 1,600 1,605 4,400
2025/08/22 1,600 1,613 1,596 1,596 1,300
2025/08/21 1,600 1,600 1,600 1,600 100
2025/08/20 1,600 1,600 1,590 1,600 1,500
2025/08/19 1,600 1,612 1,592 1,592 1,500
2025/08/18 1,620 1,620 1,591 1,591 2,900
2025/08/15 1,620 1,637 1,620 1,620 1,200
2025/08/14 1,620 1,620 1,620 1,620 100
2025/08/13 1,613 1,625 1,613 1,625 1,100
2025/08/12 1,611 1,643 1,611 1,613 4,200
2025/08/08 1,612 1,612 1,612 1,612 500
2025/08/07 1,612 1,612 1,612 1,612 300
2025/08/06 1,611 1,611 1,611 1,611 300
2025/08/05 1,610 1,620 1,610 1,620 700
2025/08/04 1,618 1,618 1,610 1,610 500
2025/08/01 1,620 1,620 1,620 1,620 200
2025/07/31 1,620 1,621 1,620 1,620 300
2025/07/30 1,614 1,614 1,610 1,610 500
2025/07/29 1,622 1,623 1,621 1,621 500
2025/07/28 1,622 1,622 1,622 1,622 100
2025/07/24 1,620 1,620 1,615 1,620 800
2025/07/23 1,649 1,650 1,607 1,620 2,600
2025/07/22 1,642 1,642 1,642 1,642 100
2025/07/18 1,602 1,602 1,602 1,602 300
2025/07/17 1,650 1,650 1,602 1,602 600
2025/07/16 1,660 1,660 1,650 1,650 1,500
2025/07/15 1,635 1,658 1,635 1,650 1,200

このページの先頭へ