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

日本スキー場開発(6040)の株価時系列情報

日本スキー場開発(6040)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
2026/08/06 441 445 440 440 49,200
2026/08/05 451 454 440 440 57,000
2026/08/04 455 459 450 450 43,000
2026/08/03 475 475 451 453 93,300
2026/07/31 478 484 475 475 44,600
2026/07/30 503 503 480 480 128,600
2026/07/29 524 526 522 526 205,000
2026/07/28 524 525 522 523 86,000
2026/07/27 518 521 517 521 75,000
2026/07/24 516 518 515 517 45,800
2026/07/23 511 516 511 515 56,300
2026/07/22 507 511 507 511 24,000
2026/07/21 512 514 507 509 35,400
2026/07/17 507 510 503 504 57,900
2026/07/16 505 508 504 507 40,500
2026/07/15 500 505 500 503 28,700
2026/07/14 503 505 496 502 42,500
2026/07/13 504 504 494 498 80,300
2026/07/10 508 511 500 504 91,600
2026/07/09 511 512 506 506 45,300
2026/07/08 515 515 509 511 43,900
2026/07/07 517 517 510 513 67,100
2026/07/06 513 516 509 511 58,700
2026/07/03 507 511 503 507 71,600
2026/07/02 493 505 493 503 78,000
2026/07/01 495 497 491 492 25,600
2026/06/30 497 498 490 493 37,400
2026/06/29 485 495 485 493 63,700
2026/06/26 480 488 478 485 43,500
2026/06/25 477 483 476 479 33,500
2026/06/24 477 483 471 475 84,100
2026/06/23 477 484 477 479 32,400
2026/06/22 489 489 472 474 143,900
2026/06/19 482 488 481 488 45,300
2026/06/18 483 483 475 476 66,900
2026/06/17 489 495 478 478 73,100
2026/06/16 490 493 485 487 73,700
2026/06/15 489 490 481 489 30,800
2026/06/12 477 484 475 482 25,800
2026/06/11 481 483 474 478 42,800
2026/06/10 479 491 477 485 46,500
2026/06/09 475 484 471 481 45,700
2026/06/08 460 471 456 470 66,600
2026/06/05 465 471 463 465 61,200
2026/06/04 464 466 459 461 33,600
2026/06/03 465 466 456 464 56,900
2026/06/02 468 475 464 468 60,000
2026/06/01 475 478 468 468 88,400
2026/05/29 463 474 463 471 59,200
2026/05/28 469 469 457 466 52,500
2026/05/27 452 469 452 465 80,600
2026/05/26 450 456 449 456 38,800
2026/05/25 447 449 442 449 24,100
2026/05/22 445 446 437 443 39,400
2026/05/21 439 442 437 441 44,200
2026/05/20 453 453 435 436 84,900
2026/05/19 446 454 445 445 51,200
2026/05/18 455 457 441 447 66,300
2026/05/15 446 456 443 451 69,100
2026/05/14 447 447 438 443 33,100
2026/05/13 440 444 436 440 48,400
2026/05/12 443 443 437 440 37,200
2026/05/11 441 443 435 439 52,700
2026/05/08 433 436 432 433 26,700
2026/05/07 455 455 432 433 49,100
2026/05/01 438 438 428 432 132,100
2026/04/30 438 438 431 432 61,900
2026/04/28 433 438 433 437 38,100
2026/04/27 436 437 431 432 52,800
2026/04/24 451 451 433 433 86,400
2026/04/23 445 447 439 440 83,000
2026/04/22 450 450 444 446 59,300
2026/04/21 458 458 446 448 67,400
2026/04/20 466 466 452 455 65,400
2026/04/17 466 466 459 459 41,100
2026/04/16 472 473 463 465 51,800
2026/04/15 470 472 462 472 50,200
2026/04/14 468 470 462 470 31,100
2026/04/13 460 467 457 460 25,800
2026/04/10 474 474 463 463 59,700
2026/04/09 485 485 473 474 40,800
2026/04/08 474 479 468 479 64,200
2026/04/07 458 470 458 468 27,000
2026/04/06 463 465 457 461 22,800
2026/04/03 461 466 457 458 35,100
2026/03/27 455 468 455 467 34,800
2026/03/26 458 460 455 459 21,900
2026/03/25 458 464 457 458 42,400
2026/03/24 446 459 444 452 244,600
2026/03/23 436 445 435 441 141,900
2026/03/19 459 459 448 448 72,800
2026/03/18 456 462 455 462 47,700
2026/03/17 460 462 455 455 30,200
2026/03/16 460 461 454 457 21,800
2026/03/13 456 462 453 460 41,800
2026/03/12 461 461 452 457 40,700
2026/03/11 468 473 462 465 47,800
2026/03/10 462 468 457 465 53,000
2026/03/09 440 459 435 454 102,700
2026/03/06 460 465 452 465 78,000
2026/03/05 455 465 453 460 62,300
2026/03/04 441 448 435 441 155,600
2026/03/03 466 466 445 445 172,200
2026/03/02 474 478 460 469 242,100
2026/02/27 481 488 475 478 47,900
2026/02/26 474 495 474 478 165,800
2026/02/25 472 476 471 474 40,900
2026/02/24 475 479 470 470 54,200
2026/02/20 485 485 473 474 49,300
2026/02/19 485 485 478 485 32,900
2026/02/18 480 483 475 479 49,000
2026/02/17 479 480 474 476 18,900
2026/02/16 480 480 472 477 39,600
2026/02/13 484 484 471 480 93,900
2026/02/12 500 501 481 484 129,500
2026/02/10 499 507 499 503 42,700
2026/02/09 498 503 491 503 70,300
2026/02/06 505 505 489 492 103,600
2026/02/05 505 509 499 505 48,900
2026/02/04 500 506 490 497 67,600
2026/02/03 507 507 496 500 43,100
2026/02/02 501 505 494 500 80,800
2026/01/30 503 515 503 511 51,000
2026/01/29 504 508 484 495 106,300
2026/01/28 530 530 511 512 59,100
2026/01/27 533 537 525 529 31,800
2026/01/26 525 535 525 533 37,000
2026/01/23 536 540 523 528 55,900
2026/01/22 529 534 525 534 72,000
2026/01/21 515 529 510 523 145,600
2026/01/20 510 512 502 511 40,100
2026/01/19 501 508 499 507 39,100
2026/01/16 492 509 485 508 125,000
2026/01/15 495 498 490 495 43,700
2026/01/14 500 500 491 492 69,200
2026/01/13 521 522 489 496 288,600
2026/01/09 510 524 499 521 321,200
2026/01/08 490 501 490 497 88,800
2026/01/07 485 495 481 492 78,500
2026/01/06 485 489 479 483 78,400
2026/01/05 488 488 471 481 67,300
2025/12/30 489 489 471 472 57,200
2025/12/29 475 485 471 481 90,900
2025/12/26 464 471 460 467 74,800
2025/12/25 453 463 451 462 198,500
2025/12/24 463 465 450 451 177,500
2025/12/23 464 466 461 461 68,200
2025/12/22 479 480 464 465 64,400
2025/12/19 468 479 468 476 63,100
2025/12/18 472 476 461 468 113,800
2025/12/17 495 498 467 472 220,800
2025/12/16 499 500 492 497 118,700
2025/12/15 487 500 481 498 106,000
2025/12/12 485 491 484 489 60,900
2025/12/11 483 488 479 488 79,500
2025/12/10 482 485 477 482 57,100
2025/12/09 482 487 475 480 100,000
2025/12/08 499 499 466 478 418,700
2025/12/05 516 517 502 505 197,100
2025/12/04 517 518 510 513 54,200
2025/12/03 507 518 506 512 125,600
2025/12/02 515 516 506 507 48,800
2025/12/01 522 525 512 513 68,000
2025/11/28 522 527 518 525 33,100
2025/11/27 519 523 517 519 34,400
2025/11/26 511 519 508 519 35,600
2025/11/25 516 516 506 508 39,600
2025/11/21 501 514 501 509 66,700
2025/11/20 520 520 506 506 46,900
2025/11/19 507 516 503 514 60,900
2025/11/18 515 517 510 510 56,800
2025/11/17 533 534 507 517 180,700
2025/11/14 542 548 531 535 75,100
2025/11/13 545 553 540 547 91,500
2025/11/12 530 552 527 548 111,300
2025/11/11 535 535 521 524 55,700
2025/11/10 513 538 513 538 115,600
2025/11/07 509 513 508 511 40,800
2025/11/06 515 515 509 512 47,600
2025/11/05 510 516 507 510 106,200
2025/11/04 521 521 508 516 85,200
2025/10/31 514 526 514 522 52,700
2025/10/30 515 525 513 514 77,100
2025/10/29 528 531 517 522 149,700
2025/10/28 545 545 526 528 96,200
2025/10/27 540 548 533 548 103,100
2025/10/24 536 541 527 540 106,500
2025/10/23 550 550 530 531 119,100
2025/10/22 531 552 531 551 126,800
2025/10/21 527 535 525 527 102,400
2025/10/20 522 532 518 526 92,700
2025/10/17 531 531 522 522 84,500
2025/10/16 522 533 516 531 130,700
2025/10/15 520 526 515 520 69,800
2025/10/14 520 527 516 520 126,200
2025/10/10 521 528 515 525 164,200
2025/10/09 540 544 516 520 201,800
2025/10/08 556 560 537 544 228,400
2025/10/07 568 568 555 558 109,500
2025/10/06 574 582 563 571 126,500

このページの先頭へ