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
2023/12/29 1,500 1,503 1,500 1,503 700
2023/12/28 1,504 1,510 1,504 1,510 600
2023/12/27 1,512 1,519 1,485 1,495 2,000
2023/12/26 1,516 1,516 1,489 1,504 1,100
2023/12/25 1,530 1,531 1,514 1,516 1,800
2023/12/22 1,540 1,540 1,510 1,530 3,300
2023/12/21 1,539 1,544 1,537 1,540 1,000
2023/12/20 1,514 1,544 1,510 1,544 6,400
2023/12/19 1,529 1,535 1,529 1,535 800
2023/12/18 1,547 1,547 1,525 1,529 2,900
2023/12/15 1,514 1,521 1,514 1,514 1,300
2023/12/14 1,511 1,515 1,511 1,513 900
2023/12/13 1,537 1,546 1,530 1,530 1,100
2023/12/12 1,516 1,539 1,516 1,539 300
2023/12/11 1,507 1,517 1,507 1,516 300
2023/12/08 1,525 1,525 1,506 1,506 700
2023/12/07 1,527 1,527 1,525 1,525 1,400
2023/12/06 1,532 1,550 1,527 1,527 1,100
2023/12/05 1,531 1,532 1,531 1,532 700
2023/12/04 1,530 1,539 1,530 1,531 600
2023/12/01 1,523 1,555 1,523 1,539 2,300
2023/11/30 1,539 1,546 1,522 1,522 8,100
2023/11/29 1,511 1,543 1,511 1,512 1,100
2023/11/28 1,511 1,511 1,511 1,511 100
2023/11/27 1,510 1,544 1,510 1,511 1,700
2023/11/24 1,530 1,530 1,503 1,510 1,100
2023/11/22 1,507 1,530 1,507 1,530 600
2023/11/21 1,518 1,518 1,504 1,506 1,200
2023/11/20 1,496 1,569 1,496 1,518 4,300
2023/11/17 1,469 1,485 1,469 1,484 600
2023/11/16 1,462 1,469 1,462 1,469 500
2023/11/15 1,455 1,468 1,455 1,462 1,300
2023/11/14 1,470 1,470 1,454 1,454 1,100
2023/11/13 1,455 1,481 1,455 1,455 4,600
2023/11/10 1,416 1,555 1,416 1,453 14,600
2023/11/09 1,418 1,418 1,416 1,416 2,100
2023/11/08 1,418 1,435 1,418 1,418 1,000
2023/11/07 1,416 1,437 1,415 1,415 2,100
2023/11/06 1,398 1,415 1,398 1,415 700
2023/11/02 1,388 1,395 1,388 1,395 600
2023/11/01 1,387 1,387 1,387 1,387 100
2023/10/31 1,386 1,386 1,386 1,386 100
2023/10/30 1,385 1,385 1,385 1,385 100
2023/10/27 1,380 1,385 1,380 1,385 400
2023/10/26 1,380 1,380 1,380 1,380 200
2023/10/25 1,380 1,380 1,380 1,380 100
2023/10/24 1,387 1,387 1,376 1,376 300
2023/10/23 1,387 1,387 1,387 1,387 100
2023/10/20 1,392 1,392 1,387 1,387 300
2023/10/19 1,411 1,411 1,392 1,392 1,200
2023/10/18 1,411 1,411 1,411 1,411 100
2023/10/17 1,402 1,411 1,381 1,411 2,700
2023/10/16 1,408 1,408 1,402 1,402 900
2023/10/13 1,421 1,435 1,408 1,408 2,700
2023/10/12 1,420 1,421 1,420 1,421 300
2023/10/11 1,417 1,420 1,416 1,420 500
2023/10/10 1,434 1,434 1,412 1,412 400
2023/10/06 1,416 1,416 1,416 1,416 200
2023/10/05 1,400 1,412 1,400 1,412 400
2023/10/04 1,443 1,443 1,399 1,399 3,200
2023/10/02 1,460 1,460 1,460 1,460 100
2023/09/27 1,460 1,460 1,460 1,460 200
2023/09/26 1,460 1,472 1,460 1,472 700
2023/09/25 1,461 1,461 1,459 1,460 700
2023/09/22 1,461 1,461 1,461 1,461 200
2023/09/21 1,448 1,448 1,448 1,448 700
2023/09/20 1,448 1,448 1,448 1,448 300
2023/09/19 1,464 1,464 1,448 1,448 1,200
2023/09/15 1,433 1,464 1,433 1,464 800
2023/09/14 1,432 1,432 1,432 1,432 100
2023/09/13 1,429 1,441 1,429 1,432 500
2023/09/12 1,440 1,489 1,426 1,427 2,700
2023/09/11 1,458 1,480 1,450 1,459 2,100
2023/09/08 1,457 1,482 1,457 1,458 3,000
2023/09/07 1,449 1,472 1,449 1,456 2,600
2023/09/06 1,455 1,470 1,449 1,449 1,200
2023/09/05 1,455 1,456 1,443 1,456 1,700
2023/09/04 1,451 1,455 1,451 1,455 300
2023/09/01 1,439 1,470 1,437 1,450 5,300
2023/08/31 1,435 1,441 1,435 1,439 1,000
2023/08/30 1,429 1,437 1,429 1,436 1,200
2023/08/29 1,429 1,430 1,429 1,430 400
2023/08/28 1,425 1,425 1,420 1,424 800
2023/08/25 1,423 1,423 1,423 1,423 200
2023/08/23 1,424 1,435 1,423 1,423 600
2023/08/21 1,437 1,437 1,437 1,437 200
2023/08/17 1,440 1,440 1,420 1,421 700
2023/08/16 1,443 1,443 1,421 1,421 700
2023/08/15 1,433 1,433 1,429 1,429 700
2023/08/14 1,432 1,446 1,432 1,433 800
2023/08/10 1,425 1,458 1,421 1,445 4,100
2023/08/09 1,423 1,425 1,422 1,422 1,000
2023/08/07 1,401 1,401 1,400 1,400 600
2023/08/03 1,401 1,401 1,399 1,401 600
2023/08/02 1,404 1,417 1,401 1,401 500
2023/08/01 1,420 1,420 1,403 1,403 300
2023/07/31 1,420 1,420 1,420 1,420 2,800
2023/07/28 1,421 1,421 1,411 1,420 600
2023/07/27 1,420 1,420 1,420 1,420 700
2023/07/26 1,420 1,420 1,420 1,420 200
2023/07/24 1,411 1,411 1,411 1,411 100
2023/07/21 1,423 1,430 1,416 1,416 700
2023/07/20 1,418 1,421 1,418 1,421 900
2023/07/19 1,418 1,418 1,418 1,418 500
2023/07/18 1,403 1,403 1,403 1,403 100
2023/07/14 1,403 1,403 1,403 1,403 200
2023/07/12 1,403 1,403 1,403 1,403 1,400
2023/07/11 1,423 1,423 1,422 1,422 400
2023/07/10 1,425 1,433 1,423 1,423 1,100
2023/07/07 1,410 1,410 1,410 1,410 100
2023/07/06 1,420 1,425 1,420 1,425 3,500
2023/07/05 1,420 1,420 1,415 1,420 300
2023/07/03 1,401 1,402 1,401 1,402 200
2023/06/30 1,404 1,404 1,400 1,400 1,600
2023/06/29 1,422 1,422 1,415 1,415 500
2023/06/28 1,410 1,410 1,405 1,405 400
2023/06/26 1,385 1,400 1,378 1,400 1,100
2023/06/23 1,373 1,383 1,370 1,383 5,800
2023/06/22 1,403 1,403 1,403 1,403 200
2023/06/21 1,405 1,405 1,400 1,400 1,200
2023/06/20 1,405 1,405 1,401 1,405 900
2023/06/19 1,403 1,415 1,403 1,405 1,000
2023/06/16 1,403 1,403 1,403 1,403 100
2023/06/15 1,399 1,400 1,399 1,400 700
2023/06/14 1,383 1,399 1,383 1,399 700
2023/06/13 1,410 1,410 1,400 1,400 1,400
2023/06/12 1,405 1,405 1,405 1,405 100
2023/06/09 1,382 1,382 1,382 1,382 100
2023/06/06 1,410 1,410 1,410 1,410 200
2023/06/05 1,397 1,397 1,397 1,397 500
2023/06/01 1,400 1,404 1,397 1,397 800
2023/05/31 1,401 1,401 1,401 1,401 100
2023/05/30 1,395 1,395 1,395 1,395 1,300
2023/05/26 1,378 1,393 1,377 1,393 700
2023/05/25 1,410 1,410 1,363 1,379 2,700
2023/05/23 1,400 1,410 1,400 1,410 200
2023/05/22 1,390 1,430 1,390 1,430 1,200
2023/05/19 1,425 1,425 1,395 1,404 500
2023/05/18 1,390 1,412 1,390 1,400 3,200
2023/05/17 1,415 1,415 1,401 1,402 1,900
2023/05/16 1,415 1,415 1,415 1,415 600
2023/05/15 1,417 1,418 1,417 1,417 2,600
2023/05/12 1,417 1,418 1,417 1,417 1,500
2023/05/11 1,424 1,424 1,424 1,424 100
2023/05/10 1,448 1,448 1,421 1,421 5,500
2023/05/09 1,446 1,448 1,446 1,448 400
2023/05/08 1,446 1,446 1,446 1,446 100
2023/05/02 1,429 1,430 1,429 1,430 200
2023/04/28 1,444 1,444 1,428 1,428 500
2023/04/27 1,444 1,444 1,437 1,437 400
2023/04/26 1,447 1,447 1,435 1,435 1,000
2023/04/25 1,438 1,450 1,437 1,450 700
2023/04/24 1,438 1,438 1,437 1,437 700
2023/04/21 1,454 1,454 1,439 1,439 1,000
2023/04/20 1,443 1,443 1,441 1,441 300
2023/04/19 1,449 1,450 1,449 1,449 500
2023/04/18 1,461 1,461 1,445 1,445 600
2023/04/17 1,469 1,469 1,449 1,461 2,900
2023/04/14 1,438 1,439 1,438 1,439 800
2023/04/13 1,436 1,436 1,435 1,435 500
2023/04/12 1,422 1,422 1,422 1,422 100
2023/04/11 1,423 1,423 1,423 1,423 200
2023/04/10 1,421 1,421 1,421 1,421 100
2023/04/05 1,438 1,438 1,425 1,425 400
2023/04/04 1,440 1,440 1,440 1,440 100
2023/04/03 1,435 1,435 1,435 1,435 200
2023/03/31 1,414 1,420 1,414 1,420 700
2023/03/30 1,420 1,420 1,413 1,414 1,300
2023/03/29 1,425 1,460 1,423 1,425 2,500
2023/03/28 1,430 1,433 1,425 1,425 900
2023/03/27 1,430 1,430 1,425 1,425 800
2023/03/24 1,449 1,449 1,428 1,428 700
2023/03/23 1,435 1,435 1,431 1,431 1,100
2023/03/22 1,440 1,440 1,436 1,436 800
2023/03/20 1,443 1,444 1,440 1,440 700
2023/03/17 1,455 1,466 1,455 1,466 500
2023/03/16 1,455 1,455 1,449 1,449 3,300
2023/03/15 1,453 1,467 1,453 1,455 1,400
2023/03/14 1,454 1,454 1,453 1,453 1,000
2023/03/13 1,458 1,458 1,453 1,454 2,800
2023/03/10 1,466 1,466 1,458 1,458 1,800
2023/03/09 1,465 1,466 1,465 1,466 900
2023/03/08 1,465 1,465 1,465 1,465 100
2023/03/07 1,468 1,478 1,464 1,464 400
2023/03/06 1,472 1,472 1,470 1,470 800
2023/03/03 1,470 1,472 1,470 1,470 1,500
2023/03/02 1,470 1,470 1,461 1,461 400
2023/03/01 1,461 1,480 1,460 1,469 1,300
2023/02/28 1,459 1,472 1,459 1,460 300
2023/02/27 1,459 1,459 1,459 1,459 1,000
2023/02/22 1,461 1,461 1,460 1,460 200
2023/02/21 1,465 1,465 1,460 1,460 300
2023/02/20 1,466 1,467 1,466 1,466 500
2023/02/17 1,465 1,477 1,454 1,466 1,400
2023/02/16 1,479 1,479 1,465 1,465 1,300
2023/02/15 1,466 1,479 1,466 1,479 400
2023/02/14 1,470 1,470 1,462 1,466 800
2023/02/13 1,480 1,480 1,455 1,470 2,600
2023/02/10 1,500 1,555 1,471 1,475 13,000
2023/02/09 1,502 1,510 1,502 1,504 2,000
2023/02/08 1,487 1,494 1,485 1,494 1,100
2023/02/07 1,487 1,487 1,487 1,487 200
2023/02/06 1,471 1,483 1,470 1,483 1,000
2023/02/03 1,476 1,477 1,470 1,470 600
2023/02/02 1,485 1,489 1,485 1,489 800
2023/02/01 1,484 1,488 1,484 1,488 300
2023/01/31 1,498 1,498 1,482 1,492 1,100
2023/01/30 1,500 1,500 1,494 1,494 1,000
2023/01/27 1,513 1,513 1,501 1,509 2,100
2023/01/26 1,518 1,518 1,508 1,513 1,400
2023/01/25 1,565 1,565 1,502 1,508 7,200
2023/01/24 1,578 1,599 1,551 1,565 8,100
2023/01/23 1,568 1,598 1,557 1,569 8,200
2023/01/20 1,531 1,548 1,525 1,528 5,300
2023/01/19 1,515 1,527 1,515 1,518 700
2023/01/18 1,509 1,511 1,509 1,511 1,200
2023/01/17 1,510 1,510 1,501 1,502 700
2023/01/16 1,481 1,519 1,481 1,510 1,400
2023/01/13 1,480 1,481 1,480 1,481 400
2023/01/12 1,502 1,505 1,490 1,495 2,100
2023/01/11 1,550 1,550 1,500 1,502 3,400
2023/01/10 1,570 1,570 1,556 1,556 300
2023/01/06 1,576 1,578 1,575 1,575 1,200
2023/01/05 1,576 1,588 1,576 1,576 400
2023/01/04 1,594 1,594 1,570 1,575 800

このページの先頭へ