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
2024/03/28 1,059 1,079 1,051 1,070 78,200
2024/03/27 1,040 1,063 1,040 1,053 66,900
2024/03/26 1,043 1,049 1,022 1,048 39,000
2024/03/25 1,051 1,075 1,044 1,044 63,700
2024/03/22 1,046 1,055 1,020 1,047 84,200
2024/03/21 1,025 1,027 1,011 1,021 47,600
2024/03/19 989 1,030 983 1,021 72,400
2024/03/18 999 1,010 985 991 65,800
2024/03/15 997 1,004 982 988 33,900
2024/03/14 1,004 1,020 992 1,011 58,700
2024/03/13 1,021 1,021 980 998 67,200
2024/03/12 991 1,031 978 1,028 85,200
2024/03/11 958 1,016 956 1,000 288,000
2024/03/08 1,035 1,037 993 1,003 168,700
2024/03/07 1,044 1,050 1,019 1,035 87,900
2024/03/06 1,011 1,040 1,002 1,033 70,200
2024/03/05 992 1,012 980 1,012 62,500
2024/03/04 1,005 1,030 992 1,004 89,700
2024/03/01 1,001 1,022 975 990 109,500
2024/02/29 961 990 946 985 74,100
2024/02/28 974 987 952 969 75,600
2024/02/27 946 964 937 959 42,700
2024/02/26 955 955 938 938 40,000
2024/02/22 927 938 912 936 45,200
2024/02/21 925 942 914 927 49,300
2024/02/20 946 950 924 925 25,900
2024/02/19 936 953 929 945 29,400
2024/02/16 917 945 917 936 32,100
2024/02/15 978 978 913 914 94,200
2024/02/14 989 989 959 963 78,600
2024/02/13 966 1,020 958 987 176,000
2024/02/09 905 953 898 944 141,300
2024/02/08 902 902 886 893 31,400
2024/02/07 907 910 900 902 18,000
2024/02/06 901 906 893 900 24,300
2024/02/05 895 909 893 909 30,100
2024/02/02 884 897 881 896 20,900
2024/02/01 887 890 875 884 29,300
2024/01/31 890 892 880 892 16,900
2024/01/30 895 897 880 887 17,800
2024/01/29 888 897 888 894 29,300
2024/01/26 897 899 885 890 27,300
2024/01/25 894 903 885 897 29,600
2024/01/24 892 895 881 889 23,300
2024/01/23 903 906 883 892 47,300
2024/01/22 877 903 872 902 50,500
2024/01/19 890 898 870 877 76,800
2024/01/18 920 920 888 889 95,200
2024/01/17 909 918 898 913 95,700
2024/01/16 920 925 907 910 56,800
2024/01/15 939 947 918 923 75,300
2024/01/12 963 963 927 943 93,500
2024/01/11 957 980 944 978 77,700
2024/01/10 931 956 928 950 59,800
2024/01/09 930 933 923 925 27,000
2024/01/05 937 951 915 924 50,400
2024/01/04 938 941 919 935 20,800
2023/12/29 936 938 929 938 15,000
2023/12/28 925 936 918 936 16,400
2023/12/27 911 942 907 927 84,700
2023/12/26 948 951 913 922 80,800
2023/12/25 975 979 940 943 120,200
2023/12/22 973 1,008 972 998 65,700
2023/12/21 973 982 962 982 25,700
2023/12/20 1,002 1,002 973 974 38,300
2023/12/19 956 1,000 949 1,000 70,900
2023/12/18 964 964 939 955 29,000
2023/12/15 960 967 947 964 28,600
2023/12/14 976 986 936 953 45,300
2023/12/13 938 1,000 938 977 78,700
2023/12/12 960 960 927 938 66,400
2023/12/11 935 975 935 968 91,700
2023/12/08 980 985 955 975 86,900
2023/12/07 1,023 1,027 996 999 55,800
2023/12/06 1,027 1,033 1,020 1,033 36,500
2023/12/05 1,035 1,046 1,014 1,014 36,300
2023/12/04 1,041 1,053 1,030 1,047 43,500
2023/12/01 1,070 1,070 1,036 1,047 48,800
2023/11/30 1,029 1,072 1,028 1,068 76,300
2023/11/29 1,033 1,040 1,018 1,020 35,000
2023/11/28 1,063 1,071 1,001 1,025 111,400
2023/11/27 1,080 1,106 1,070 1,075 96,400
2023/11/24 1,025 1,064 1,021 1,055 104,500
2023/11/22 1,008 1,015 997 1,013 18,200
2023/11/21 1,001 1,006 996 1,005 23,800
2023/11/20 1,005 1,019 1,004 1,005 34,700
2023/11/17 984 999 984 999 15,300
2023/11/16 1,003 1,005 978 984 37,600
2023/11/15 1,021 1,025 1,002 1,004 48,100
2023/11/14 1,004 1,024 1,000 1,009 43,900
2023/11/13 999 1,004 983 992 39,800
2023/11/10 977 997 957 993 36,400
2023/11/09 968 978 950 978 23,100
2023/11/08 965 989 965 970 30,600
2023/11/07 980 980 958 965 22,200
2023/11/06 968 988 962 978 36,500
2023/11/02 938 950 936 946 19,600
2023/11/01 964 964 927 932 21,500
2023/10/31 923 945 913 945 26,400
2023/10/30 930 943 926 927 16,900
2023/10/27 927 941 920 934 22,300
2023/10/26 942 957 920 926 38,600
2023/10/25 964 967 944 944 24,400
2023/10/24 945 954 905 954 59,600
2023/10/23 965 965 930 933 65,900
2023/10/20 965 976 948 968 40,000
2023/10/19 969 974 955 964 30,800
2023/10/18 945 970 939 970 49,500
2023/10/17 938 946 919 934 39,800
2023/10/16 950 950 915 923 97,500
2023/10/13 1,000 1,000 959 959 119,200
2023/10/12 1,006 1,013 981 1,007 93,400
2023/10/11 1,025 1,030 1,005 1,006 30,300
2023/10/10 1,029 1,033 1,010 1,021 32,900
2023/10/06 1,032 1,033 1,002 1,016 76,500
2023/10/05 1,012 1,032 1,010 1,032 99,400
2023/10/04 1,015 1,025 1,000 1,001 62,500
2023/10/03 1,058 1,060 1,028 1,030 73,800
2023/10/02 1,130 1,132 1,068 1,075 115,100
2023/09/29 1,160 1,186 1,125 1,138 56,100
2023/09/28 1,146 1,171 1,141 1,155 64,000
2023/09/27 1,153 1,161 1,132 1,148 36,300
2023/09/26 1,184 1,200 1,171 1,171 30,100
2023/09/25 1,168 1,198 1,162 1,195 56,000
2023/09/22 1,121 1,155 1,114 1,154 68,500
2023/09/21 1,123 1,145 1,109 1,129 65,300
2023/09/20 1,141 1,161 1,105 1,123 55,900
2023/09/19 1,149 1,152 1,118 1,138 103,900
2023/09/15 1,185 1,193 1,150 1,156 72,700
2023/09/14 1,200 1,216 1,167 1,175 127,900
2023/09/13 1,220 1,246 1,186 1,204 121,100
2023/09/12 1,180 1,276 1,180 1,229 386,800
2023/09/11 1,130 1,202 1,118 1,181 785,300
2023/09/08 1,108 1,122 1,060 1,070 171,400
2023/09/07 1,095 1,135 1,090 1,123 97,900
2023/09/06 1,098 1,106 1,077 1,090 67,500
2023/09/05 1,102 1,122 1,088 1,097 61,200
2023/09/04 1,088 1,139 1,085 1,111 132,100
2023/09/01 1,068 1,084 1,054 1,083 75,700
2023/08/31 1,049 1,091 1,049 1,073 110,800
2023/08/30 1,062 1,066 1,038 1,053 86,500
2023/08/29 1,080 1,088 1,058 1,072 120,700
2023/08/28 1,130 1,155 1,076 1,084 396,300
2023/08/25 1,040 1,059 1,032 1,050 46,100
2023/08/24 1,061 1,062 1,039 1,050 47,000
2023/08/23 1,060 1,080 1,053 1,074 27,300
2023/08/22 1,047 1,084 1,040 1,060 52,100
2023/08/21 1,020 1,063 1,000 1,047 77,600
2023/08/18 1,126 1,126 1,034 1,036 215,400
2023/08/17 1,121 1,182 1,100 1,152 212,300
2023/08/16 1,075 1,137 1,050 1,121 183,100
2023/08/15 1,028 1,100 1,017 1,093 198,500
2023/08/14 1,022 1,023 1,002 1,022 50,400
2023/08/10 987 1,023 979 1,023 74,700
2023/08/09 974 994 967 987 19,100
2023/08/08 979 988 969 974 16,500
2023/08/07 961 981 958 977 11,600
2023/08/04 973 977 956 961 37,200
2023/08/03 975 986 970 973 19,700
2023/08/02 980 989 971 975 30,100
2023/08/01 991 997 980 981 26,600
2023/07/31 992 1,000 982 991 33,700
2023/07/28 977 999 963 990 109,300
2023/07/27 1,000 1,009 995 1,007 70,700
2023/07/26 1,005 1,009 996 996 53,100
2023/07/25 1,005 1,008 999 1,004 45,900
2023/07/24 1,022 1,022 1,005 1,006 36,000
2023/07/21 1,005 1,017 999 1,012 32,000
2023/07/20 1,006 1,017 1,004 1,004 42,700
2023/07/19 990 1,005 990 1,004 45,400
2023/07/18 995 996 987 988 19,000
2023/07/14 993 1,000 988 990 27,600
2023/07/13 989 998 982 993 12,400
2023/07/12 999 999 982 985 34,300
2023/07/11 1,002 1,006 995 996 29,300
2023/07/10 988 1,007 987 994 60,000
2023/07/07 975 989 967 985 35,000
2023/07/06 962 974 960 967 26,500
2023/07/05 965 969 957 960 30,800
2023/07/04 960 968 957 964 18,800
2023/07/03 962 965 956 956 31,800
2023/06/30 960 962 952 956 35,300
2023/06/29 961 969 959 960 24,000
2023/06/28 957 964 952 961 32,900
2023/06/27 955 962 950 953 18,000
2023/06/26 960 964 950 955 31,600
2023/06/23 975 980 956 964 54,200
2023/06/22 975 986 969 971 36,400
2023/06/21 955 976 955 968 33,400
2023/06/20 963 970 956 959 32,500
2023/06/19 958 976 952 972 60,600
2023/06/16 952 954 932 953 62,300
2023/06/15 960 963 939 948 107,500
2023/06/14 991 991 960 961 97,100
2023/06/13 990 1,005 976 984 107,500
2023/06/12 1,005 1,014 950 985 323,000
2023/06/09 1,032 1,063 1,024 1,060 87,400
2023/06/08 1,052 1,064 1,021 1,031 49,100
2023/06/07 1,068 1,078 1,050 1,058 31,300
2023/06/06 1,032 1,062 1,026 1,055 46,500

このページの先頭へ