靜甲(6286)の株価時系列情報
靜甲(6286)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 |
---|---|---|---|---|---|
2024/04/25 | 723 | 745 | 719 | 742 | 7,400 |
2024/04/24 | 711 | 727 | 711 | 723 | 5,600 |
2024/04/23 | 700 | 710 | 700 | 702 | 3,400 |
2024/04/22 | 688 | 699 | 677 | 691 | 3,500 |
2024/04/19 | 700 | 700 | 670 | 688 | 6,400 |
2024/04/18 | 699 | 707 | 699 | 703 | 500 |
2024/04/17 | 711 | 711 | 697 | 699 | 2,800 |
2024/04/16 | 710 | 711 | 708 | 708 | 2,600 |
2024/04/15 | 705 | 710 | 705 | 710 | 1,100 |
2024/04/12 | 700 | 705 | 700 | 705 | 300 |
2024/04/11 | 705 | 705 | 699 | 702 | 1,900 |
2024/04/10 | 702 | 710 | 698 | 700 | 4,400 |
2024/04/09 | 709 | 709 | 706 | 706 | 600 |
2024/04/08 | 727 | 727 | 710 | 710 | 3,300 |
2024/04/05 | 713 | 714 | 713 | 713 | 800 |
2024/04/04 | 723 | 723 | 712 | 712 | 1,100 |
2024/04/03 | 739 | 739 | 724 | 727 | 1,400 |
2024/04/02 | 735 | 740 | 726 | 736 | 4,600 |
2024/04/01 | 748 | 748 | 727 | 735 | 2,700 |
2024/03/29 | 753 | 753 | 748 | 748 | 400 |
2024/03/28 | 719 | 755 | 719 | 755 | 1,200 |
2024/03/27 | 754 | 754 | 742 | 742 | 400 |
2024/03/26 | 777 | 777 | 751 | 755 | 11,300 |
2024/03/25 | 729 | 750 | 721 | 750 | 6,200 |
2024/03/22 | 732 | 732 | 725 | 726 | 3,000 |
2024/03/21 | 722 | 733 | 722 | 732 | 3,700 |
2024/03/19 | 700 | 715 | 699 | 711 | 6,100 |
2024/03/18 | 694 | 696 | 690 | 696 | 2,200 |
2024/03/15 | 695 | 695 | 692 | 693 | 1,000 |
2024/03/14 | 695 | 695 | 690 | 690 | 1,800 |
2024/03/13 | 691 | 696 | 688 | 691 | 4,200 |
2024/03/12 | 684 | 689 | 684 | 689 | 500 |
2024/03/11 | 691 | 691 | 683 | 683 | 2,800 |
2024/03/08 | 692 | 692 | 692 | 692 | 1,100 |
2024/03/07 | 697 | 706 | 692 | 693 | 8,100 |
2024/03/06 | 681 | 695 | 675 | 692 | 10,400 |
2024/03/05 | 730 | 730 | 680 | 690 | 18,400 |
2024/03/04 | 735 | 735 | 730 | 730 | 500 |
2024/03/01 | 732 | 757 | 731 | 733 | 19,800 |
2024/02/29 | 724 | 730 | 723 | 725 | 2,500 |
2024/02/28 | 730 | 730 | 722 | 727 | 3,200 |
2024/02/27 | 730 | 732 | 730 | 730 | 1,300 |
2024/02/26 | 739 | 739 | 731 | 732 | 8,800 |
2024/02/22 | 720 | 733 | 720 | 731 | 3,900 |
2024/02/21 | 720 | 727 | 720 | 720 | 4,400 |
2024/02/20 | 724 | 729 | 721 | 722 | 2,200 |
2024/02/19 | 721 | 724 | 719 | 724 | 2,300 |
2024/02/16 | 717 | 739 | 717 | 729 | 7,700 |
2024/02/15 | 727 | 730 | 722 | 726 | 2,600 |
2024/02/14 | 740 | 740 | 724 | 732 | 3,200 |
2024/02/13 | 745 | 745 | 735 | 736 | 2,000 |
2024/02/09 | 747 | 750 | 745 | 747 | 2,100 |
2024/02/08 | 769 | 773 | 743 | 755 | 18,500 |
2024/02/07 | 727 | 795 | 727 | 795 | 17,700 |
2024/02/06 | 732 | 735 | 726 | 727 | 3,300 |
2024/02/05 | 726 | 733 | 712 | 732 | 11,500 |
2024/02/02 | 737 | 737 | 717 | 726 | 6,400 |
2024/02/01 | 731 | 738 | 729 | 737 | 6,800 |
2024/01/31 | 738 | 738 | 721 | 735 | 6,300 |
2024/01/30 | 749 | 749 | 720 | 738 | 25,100 |
2024/01/29 | 776 | 781 | 714 | 750 | 277,300 |
2024/01/26 | 683 | 688 | 681 | 681 | 8,700 |
2024/01/25 | 677 | 684 | 677 | 684 | 3,300 |
2024/01/24 | 677 | 677 | 675 | 675 | 2,000 |
2024/01/23 | 680 | 680 | 673 | 677 | 2,100 |
2024/01/22 | 678 | 680 | 675 | 675 | 1,700 |
2024/01/19 | 669 | 678 | 668 | 678 | 1,600 |
2024/01/18 | 678 | 678 | 678 | 678 | 300 |
2024/01/17 | 675 | 680 | 675 | 680 | 300 |
2024/01/16 | 677 | 678 | 677 | 678 | 300 |
2024/01/15 | 674 | 676 | 674 | 676 | 300 |
2024/01/12 | 683 | 686 | 674 | 674 | 2,600 |
2024/01/11 | 674 | 674 | 670 | 673 | 700 |
2024/01/10 | 672 | 689 | 672 | 674 | 5,700 |
2024/01/09 | 688 | 688 | 676 | 676 | 500 |
2024/01/05 | 678 | 679 | 678 | 679 | 600 |
2024/01/04 | 679 | 685 | 678 | 678 | 2,200 |
2023/12/28 | 670 | 679 | 670 | 679 | 700 |
2023/12/27 | 665 | 675 | 665 | 665 | 5,400 |
2023/12/26 | 685 | 685 | 665 | 665 | 7,500 |
2023/12/25 | 670 | 675 | 670 | 675 | 2,500 |
2023/12/22 | 675 | 675 | 670 | 670 | 1,300 |
2023/12/21 | 653 | 675 | 653 | 675 | 3,700 |
2023/12/20 | 650 | 650 | 650 | 650 | 1,200 |
2023/12/19 | 650 | 651 | 643 | 650 | 1,700 |
2023/12/18 | 648 | 650 | 648 | 650 | 500 |
2023/12/15 | 670 | 670 | 640 | 644 | 3,300 |
2023/12/14 | 662 | 670 | 662 | 670 | 300 |
2023/12/13 | 680 | 680 | 664 | 669 | 700 |
2023/12/11 | 690 | 690 | 659 | 680 | 13,900 |
2023/12/08 | 651 | 651 | 650 | 650 | 300 |
2023/12/06 | 654 | 659 | 654 | 659 | 1,700 |
2023/12/05 | 670 | 671 | 660 | 664 | 3,800 |
2023/12/04 | 689 | 689 | 668 | 675 | 9,100 |
2023/12/01 | 684 | 700 | 683 | 699 | 7,800 |
2023/11/30 | 676 | 679 | 671 | 677 | 2,300 |
2023/11/29 | 670 | 680 | 662 | 662 | 3,800 |
2023/11/28 | 650 | 679 | 650 | 671 | 3,800 |
2023/11/27 | 659 | 659 | 645 | 649 | 8,700 |
2023/11/24 | 640 | 649 | 629 | 649 | 4,300 |
2023/11/22 | 623 | 633 | 623 | 633 | 4,100 |
2023/11/21 | 613 | 614 | 613 | 614 | 300 |
2023/11/20 | 624 | 627 | 613 | 614 | 3,100 |
2023/11/17 | 603 | 615 | 603 | 613 | 1,200 |
2023/11/16 | 600 | 609 | 600 | 603 | 1,800 |
2023/11/15 | 590 | 610 | 580 | 610 | 5,000 |
2023/11/14 | 607 | 607 | 590 | 590 | 6,100 |
2023/11/13 | 619 | 619 | 609 | 611 | 2,500 |
2023/11/10 | 615 | 615 | 610 | 611 | 2,500 |
2023/11/09 | 630 | 635 | 612 | 619 | 7,300 |
2023/11/08 | 646 | 646 | 621 | 625 | 5,800 |
2023/11/07 | 651 | 651 | 648 | 648 | 800 |
2023/11/06 | 648 | 658 | 648 | 650 | 2,200 |
2023/11/02 | 650 | 650 | 650 | 650 | 300 |
2023/11/01 | 645 | 655 | 645 | 646 | 1,800 |
2023/10/31 | 651 | 651 | 650 | 650 | 200 |
2023/10/30 | 650 | 650 | 650 | 650 | 200 |
2023/10/27 | 661 | 661 | 656 | 656 | 800 |
2023/10/26 | 674 | 674 | 656 | 660 | 11,300 |
2023/10/25 | 671 | 676 | 671 | 676 | 1,200 |
2023/10/24 | 672 | 672 | 664 | 665 | 1,800 |
2023/10/23 | 665 | 675 | 665 | 671 | 2,000 |
2023/10/20 | 660 | 661 | 660 | 661 | 500 |
2023/10/19 | 656 | 660 | 656 | 660 | 500 |
2023/10/17 | 655 | 655 | 654 | 654 | 400 |
2023/10/16 | 654 | 654 | 654 | 654 | 100 |
2023/10/13 | 655 | 655 | 655 | 655 | 100 |
2023/10/12 | 660 | 660 | 653 | 653 | 1,100 |
2023/10/06 | 661 | 661 | 661 | 661 | 400 |
2023/10/05 | 644 | 651 | 644 | 651 | 700 |
2023/10/04 | 651 | 651 | 642 | 642 | 200 |
2023/10/03 | 673 | 673 | 650 | 651 | 3,300 |
2023/10/02 | 668 | 674 | 668 | 670 | 1,300 |
2023/09/29 | 690 | 695 | 680 | 681 | 1,300 |
2023/09/28 | 667 | 668 | 667 | 668 | 700 |
2023/09/27 | 677 | 685 | 670 | 685 | 2,400 |
2023/09/26 | 720 | 720 | 677 | 677 | 9,300 |
2023/09/25 | 699 | 701 | 699 | 700 | 4,600 |
2023/09/22 | 687 | 697 | 687 | 697 | 700 |
2023/09/21 | 699 | 699 | 687 | 687 | 1,500 |
2023/09/20 | 674 | 700 | 674 | 694 | 3,000 |
2023/09/19 | 671 | 673 | 671 | 673 | 500 |
2023/09/14 | 665 | 673 | 665 | 673 | 1,500 |
2023/09/13 | 662 | 662 | 661 | 661 | 300 |
2023/09/12 | 667 | 667 | 661 | 661 | 1,200 |
2023/09/11 | 672 | 672 | 672 | 672 | 100 |
2023/09/08 | 676 | 676 | 671 | 671 | 1,200 |
2023/09/07 | 676 | 676 | 676 | 676 | 200 |
2023/09/06 | 682 | 686 | 676 | 684 | 2,800 |
2023/09/05 | 681 | 685 | 668 | 674 | 3,300 |
2023/09/04 | 669 | 679 | 661 | 661 | 1,200 |
2023/08/31 | 668 | 668 | 665 | 665 | 400 |
2023/08/30 | 666 | 666 | 666 | 666 | 100 |
2023/08/29 | 660 | 680 | 660 | 665 | 1,200 |
2023/08/28 | 675 | 675 | 652 | 655 | 11,700 |
2023/08/25 | 651 | 655 | 651 | 655 | 700 |
2023/08/24 | 648 | 649 | 645 | 649 | 900 |
2023/08/23 | 635 | 641 | 635 | 641 | 1,400 |
2023/08/22 | 633 | 633 | 631 | 631 | 400 |
2023/08/21 | 634 | 634 | 632 | 634 | 1,600 |
2023/08/18 | 630 | 630 | 630 | 630 | 200 |
2023/08/17 | 630 | 630 | 630 | 630 | 700 |
2023/08/16 | 632 | 633 | 631 | 631 | 700 |
2023/08/15 | 631 | 631 | 631 | 631 | 100 |
2023/08/14 | 642 | 642 | 631 | 631 | 1,900 |
2023/08/10 | 655 | 655 | 641 | 642 | 1,300 |
2023/08/09 | 645 | 658 | 645 | 656 | 1,900 |
2023/08/08 | 650 | 650 | 640 | 644 | 8,200 |
2023/08/07 | 660 | 661 | 656 | 656 | 3,700 |
2023/08/04 | 672 | 672 | 672 | 672 | 1,400 |
2023/08/03 | 672 | 680 | 671 | 671 | 900 |
2023/08/02 | 673 | 673 | 671 | 671 | 500 |
2023/08/01 | 680 | 680 | 675 | 675 | 2,200 |
2023/07/31 | 681 | 681 | 680 | 680 | 1,700 |
2023/07/28 | 685 | 691 | 680 | 687 | 1,700 |
2023/07/27 | 678 | 686 | 678 | 686 | 900 |
2023/07/26 | 696 | 696 | 684 | 684 | 7,800 |
2023/07/25 | 675 | 680 | 673 | 676 | 2,600 |
2023/07/24 | 675 | 675 | 672 | 675 | 6,600 |
2023/07/21 | 668 | 670 | 665 | 669 | 1,800 |
2023/07/20 | 660 | 665 | 660 | 665 | 1,200 |
2023/07/19 | 660 | 666 | 658 | 659 | 1,300 |
2023/07/14 | 657 | 657 | 657 | 657 | 700 |
2023/07/13 | 656 | 656 | 656 | 656 | 100 |
2023/07/12 | 660 | 663 | 655 | 655 | 1,600 |
2023/07/11 | 662 | 662 | 660 | 660 | 1,100 |
2023/07/07 | 676 | 676 | 665 | 665 | 1,700 |
2023/07/06 | 663 | 673 | 663 | 666 | 1,700 |
2023/07/05 | 666 | 671 | 666 | 667 | 700 |
2023/07/04 | 663 | 669 | 663 | 665 | 2,600 |
2023/07/03 | 698 | 698 | 673 | 673 | 14,100 |
2023/06/30 | 660 | 671 | 652 | 668 | 16,700 |
2023/06/28 | 653 | 656 | 653 | 654 | 1,300 |
2023/06/27 | 644 | 655 | 644 | 655 | 3,400 |
2023/06/26 | 647 | 649 | 635 | 649 | 8,400 |
2023/06/23 | 642 | 650 | 640 | 648 | 2,100 |
2023/06/22 | 638 | 641 | 638 | 641 | 1,600 |
2023/06/21 | 631 | 637 | 631 | 637 | 2,600 |
2023/06/20 | 629 | 630 | 629 | 629 | 1,300 |
2023/06/19 | 627 | 632 | 626 | 629 | 1,400 |