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

このページの先頭へ