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
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
2023/06/05 1,040 1,040 1,011 1,031 61,500
2023/06/02 1,026 1,045 1,023 1,029 61,300
2023/06/01 1,024 1,029 1,011 1,024 36,400
2023/05/31 1,034 1,042 1,021 1,029 43,500
2023/05/30 1,031 1,044 1,024 1,037 34,200
2023/05/29 1,038 1,038 1,020 1,034 20,500
2023/05/26 1,032 1,033 1,010 1,020 25,900
2023/05/25 1,022 1,039 1,018 1,030 23,200
2023/05/24 1,028 1,036 1,005 1,014 32,900
2023/05/23 1,047 1,063 1,023 1,039 64,900
2023/05/22 1,005 1,047 1,001 1,047 35,100
2023/05/19 1,025 1,025 1,005 1,013 20,000
2023/05/18 1,036 1,037 1,022 1,031 18,500
2023/05/17 1,030 1,036 1,000 1,035 57,700
2023/05/16 1,045 1,045 1,015 1,036 20,500
2023/05/15 1,018 1,048 1,003 1,035 48,200
2023/05/12 1,003 1,007 987 1,007 28,700
2023/05/11 1,013 1,017 1,001 1,002 35,000
2023/05/10 1,028 1,028 1,000 1,013 28,800
2023/05/09 1,017 1,039 1,003 1,025 50,000
2023/05/08 955 1,007 946 1,003 73,400
2023/05/02 955 955 939 940 12,300
2023/05/01 948 950 938 950 14,200
2023/04/28 945 948 927 940 19,400
2023/04/27 925 944 925 938 17,400
2023/04/26 906 927 903 921 18,000
2023/04/25 933 933 904 907 27,800
2023/04/24 912 933 912 930 19,200
2023/04/21 910 914 902 904 15,000
2023/04/20 907 918 904 906 26,800
2023/04/19 918 928 901 906 30,100
2023/04/18 931 931 916 918 21,300
2023/04/17 943 944 924 928 22,400
2023/04/14 947 954 938 938 16,500
2023/04/13 952 953 936 947 15,900
2023/04/12 948 960 938 958 15,400
2023/04/11 930 952 930 942 21,700
2023/04/10 934 944 920 934 16,700
2023/04/07 925 942 914 920 18,500
2023/04/06 956 956 912 912 31,000
2023/04/05 953 956 944 956 11,500
2023/04/04 975 975 958 958 19,900
2023/04/03 967 987 965 975 18,500
2023/03/31 970 981 958 966 14,900
2023/03/30 948 972 940 967 15,000
2023/03/29 961 972 960 963 19,600
2023/03/28 968 976 955 967 26,900
2023/03/27 937 988 930 983 62,400
2023/03/24 930 937 914 930 55,400
2023/03/23 920 945 911 945 35,700
2023/03/22 975 981 921 930 47,900
2023/03/20 1,025 1,025 938 953 56,200
2023/03/17 989 1,034 981 1,029 69,300
2023/03/16 1,011 1,016 962 974 85,700
2023/03/15 1,028 1,033 1,002 1,027 71,400
2023/03/14 1,081 1,085 1,013 1,013 84,000
2023/03/13 1,141 1,141 1,078 1,101 76,600
2023/03/10 1,149 1,168 1,102 1,141 86,900
2023/03/09 1,131 1,155 1,107 1,125 69,200
2023/03/08 1,046 1,148 1,028 1,135 110,300
2023/03/07 1,092 1,093 1,044 1,066 146,900
2023/03/06 1,199 1,208 1,103 1,110 360,600
2023/03/03 1,047 1,055 1,022 1,038 60,000
2023/03/02 1,058 1,058 1,036 1,045 38,500
2023/03/01 1,041 1,065 1,035 1,056 50,500
2023/02/28 1,029 1,048 1,021 1,039 32,600
2023/02/27 1,024 1,035 1,014 1,030 32,500
2023/02/24 1,009 1,032 999 1,024 24,400
2023/02/22 1,011 1,018 983 1,013 37,500
2023/02/21 1,021 1,034 1,012 1,021 12,800
2023/02/20 1,045 1,050 1,011 1,023 43,000
2023/02/17 988 1,088 986 1,046 122,900
2023/02/16 980 1,007 973 988 39,000
2023/02/15 989 992 963 967 17,600
2023/02/14 972 989 967 989 14,200
2023/02/13 976 1,005 962 977 34,300
2023/02/10 979 989 955 966 20,900
2023/02/09 964 986 964 979 18,200
2023/02/08 963 990 954 975 27,200
2023/02/07 992 992 959 978 18,400
2023/02/06 996 1,005 988 990 14,500
2023/02/03 996 1,000 982 984 20,100
2023/02/02 970 1,000 964 996 36,900
2023/02/01 953 988 949 970 25,900
2023/01/31 935 953 922 948 12,000
2023/01/30 943 962 932 935 14,500
2023/01/27 970 985 947 950 17,900
2023/01/26 970 990 954 975 16,300
2023/01/25 961 997 960 972 37,100
2023/01/24 966 970 941 961 16,800
2023/01/23 955 974 939 959 30,000
2023/01/20 922 951 915 951 18,100
2023/01/19 905 939 902 923 22,000
2023/01/18 900 930 895 920 24,400
2023/01/17 913 931 882 896 26,500
2023/01/16 935 940 895 909 55,700
2023/01/13 930 950 918 950 46,100
2023/01/12 967 972 926 935 46,300
2023/01/11 1,002 1,020 971 972 55,300
2023/01/10 978 1,021 964 1,014 72,200
2023/01/06 955 991 954 956 63,400
2023/01/05 964 970 920 955 68,900
2023/01/04 930 970 916 951 85,500

このページの先頭へ