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

スーパーツール(5990)の株価時系列情報

スーパーツール(5990)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
2026/06/02 1,950 1,950 1,950 1,950 100
2026/06/01 1,944 1,944 1,944 1,944 200
2026/05/29 1,972 1,972 1,953 1,953 300
2026/05/28 1,949 1,962 1,949 1,962 700
2026/05/26 1,979 1,979 1,961 1,961 200
2026/05/25 1,951 1,979 1,951 1,979 500
2026/05/21 1,990 1,990 1,950 1,950 200
2026/05/20 1,980 1,980 1,956 1,956 500
2026/05/19 1,938 1,980 1,938 1,980 800
2026/05/18 1,980 1,983 1,954 1,954 600
2026/05/14 1,984 1,984 1,960 1,980 600
2026/05/12 1,980 1,984 1,952 1,984 1,600
2026/05/11 1,991 1,995 1,937 1,985 2,400
2026/05/08 1,998 1,998 1,980 1,998 1,800
2026/05/07 1,980 1,998 1,980 1,998 800
2026/04/28 1,999 2,000 1,975 1,999 1,900
2026/04/27 1,951 2,000 1,948 2,000 4,100
2026/04/24 1,998 2,006 1,980 2,000 4,100
2026/04/23 2,000 2,000 1,986 2,000 1,800
2026/04/22 2,000 2,000 1,999 2,000 1,000
2026/04/21 1,982 2,000 1,982 2,000 700
2026/04/20 2,000 2,000 1,986 2,000 800
2026/04/17 1,995 1,999 1,995 1,999 400
2026/04/15 1,981 2,000 1,981 1,995 400
2026/04/13 2,000 2,000 1,980 1,980 800
2026/04/10 1,985 2,000 1,985 2,000 800
2026/04/09 1,980 1,980 1,980 1,980 400
2026/04/08 1,980 1,980 1,970 1,970 300
2026/04/01 1,985 1,985 1,972 1,972 400
2026/03/30 1,974 1,990 1,974 1,978 800
2026/03/27 1,990 1,991 1,990 1,991 700
2026/03/26 1,991 1,991 1,991 1,991 100
2026/03/25 1,991 1,991 1,991 1,991 300
2026/03/24 1,959 1,999 1,959 1,960 1,500
2026/03/23 1,997 2,000 1,974 1,999 1,200
2026/03/19 1,988 2,005 1,988 1,997 1,700
2026/03/18 1,999 2,005 1,999 2,005 9,500
2026/03/17 1,999 1,999 1,999 1,999 100
2026/03/16 1,976 1,999 1,976 1,999 1,200
2026/03/13 1,970 2,000 1,970 1,999 1,300
2026/03/12 1,963 2,000 1,963 2,000 2,100
2026/03/11 1,991 2,000 1,989 2,000 900
2026/03/10 1,997 1,999 1,997 1,999 300
2026/03/09 1,953 2,000 1,951 1,997 8,700
2026/03/06 2,000 2,000 1,991 2,000 2,100
2026/03/05 1,990 2,006 1,990 2,000 2,000
2026/03/04 1,966 2,013 1,950 2,000 7,200
2026/03/03 2,008 2,029 1,980 1,980 3,800
2026/03/02 2,008 2,016 2,005 2,016 1,200
2026/02/27 2,005 2,008 2,005 2,008 1,100
2026/02/26 2,005 2,005 2,005 2,005 700
2026/02/25 1,998 2,005 1,998 2,005 2,100
2026/02/24 1,998 1,998 1,998 1,998 900
2026/02/20 1,990 1,998 1,990 1,998 2,000
2026/02/19 1,995 1,995 1,990 1,990 300
2026/02/17 1,990 1,990 1,990 1,990 1,800
2026/02/16 1,993 1,993 1,993 1,993 1,100
2026/02/13 1,993 1,994 1,979 1,993 6,800
2026/02/12 1,990 1,991 1,990 1,991 900
2026/02/10 1,998 1,998 1,990 1,990 2,000
2026/02/09 1,990 1,994 1,990 1,990 1,500
2026/02/06 1,990 1,990 1,990 1,990 400
2026/02/05 1,981 1,990 1,981 1,990 900
2026/02/04 1,985 1,985 1,985 1,985 100
2026/02/03 1,992 1,992 1,985 1,985 500
2026/02/02 1,985 1,985 1,982 1,985 300
2026/01/30 1,960 1,985 1,960 1,985 1,100
2026/01/29 1,981 1,981 1,970 1,970 200
2026/01/28 1,980 1,980 1,970 1,970 200
2026/01/27 1,963 1,990 1,963 1,973 1,600
2026/01/26 1,992 1,992 1,980 1,980 1,100
2026/01/23 1,989 1,997 1,959 1,990 10,800
2026/01/22 1,965 1,995 1,953 1,987 6,200
2026/01/21 1,980 2,038 1,977 2,015 9,100
2026/01/20 1,970 1,975 1,966 1,975 1,700
2026/01/19 1,975 1,975 1,966 1,966 600
2026/01/16 1,965 1,969 1,965 1,969 700
2026/01/15 1,963 1,964 1,955 1,964 800
2026/01/14 1,960 1,966 1,960 1,960 700
2026/01/13 1,969 1,969 1,954 1,954 600
2026/01/09 1,964 1,964 1,952 1,962 800
2026/01/08 1,951 1,968 1,951 1,968 800
2026/01/07 1,950 1,952 1,950 1,952 400
2026/01/06 1,951 1,953 1,951 1,952 400
2026/01/05 1,955 1,955 1,953 1,953 1,500

このページの先頭へ