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

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
2026/06/26 1,397 1,424 1,385 1,421 7,500
2026/06/25 1,395 1,395 1,370 1,380 5,500
2026/06/24 1,375 1,380 1,365 1,365 4,000
2026/06/23 1,378 1,394 1,377 1,380 3,900
2026/06/22 1,372 1,392 1,372 1,387 4,800
2026/06/19 1,404 1,409 1,370 1,372 7,600
2026/06/18 1,418 1,419 1,402 1,402 5,000
2026/06/17 1,416 1,427 1,416 1,418 1,700
2026/06/16 1,427 1,427 1,416 1,424 2,800
2026/06/15 1,432 1,433 1,416 1,419 3,400
2026/06/12 1,436 1,437 1,414 1,429 4,300
2026/06/11 1,434 1,434 1,430 1,430 1,600
2026/06/10 1,442 1,449 1,435 1,440 4,500
2026/06/09 1,450 1,450 1,434 1,440 6,900
2026/06/08 1,450 1,456 1,439 1,439 6,600
2026/06/05 1,455 1,455 1,439 1,450 1,800
2026/06/04 1,450 1,456 1,450 1,450 700
2026/06/03 1,449 1,455 1,414 1,450 5,300
2026/06/02 1,450 1,450 1,432 1,450 2,300
2026/06/01 1,454 1,455 1,437 1,450 2,700
2026/05/29 1,450 1,459 1,450 1,450 1,800
2026/05/28 1,452 1,452 1,450 1,450 600
2026/05/27 1,448 1,459 1,448 1,452 1,100
2026/05/26 1,457 1,460 1,440 1,442 3,800
2026/05/25 1,441 1,450 1,429 1,450 3,700
2026/05/22 1,427 1,440 1,427 1,440 2,500
2026/05/21 1,430 1,450 1,413 1,430 6,200
2026/05/20 1,430 1,443 1,427 1,429 8,100
2026/05/19 1,414 1,439 1,414 1,429 6,100
2026/05/18 1,501 1,501 1,409 1,429 9,900
2026/05/15 1,547 1,551 1,503 1,519 7,000
2026/05/14 1,560 1,565 1,560 1,560 3,200
2026/05/13 1,560 1,561 1,560 1,560 1,400
2026/05/12 1,576 1,580 1,551 1,552 3,100
2026/05/11 1,564 1,576 1,564 1,576 1,000
2026/05/08 1,560 1,569 1,560 1,562 1,200
2026/05/07 1,575 1,575 1,545 1,570 3,300
2026/05/01 1,556 1,576 1,551 1,575 4,800
2026/04/30 1,560 1,569 1,544 1,556 3,000
2026/04/28 1,551 1,573 1,551 1,571 2,900
2026/04/27 1,575 1,579 1,547 1,556 5,900
2026/04/24 1,529 1,569 1,529 1,569 4,500
2026/04/23 1,510 1,518 1,510 1,513 1,700
2026/04/22 1,536 1,536 1,501 1,501 4,100
2026/04/21 1,540 1,540 1,530 1,530 2,000
2026/04/20 1,540 1,547 1,540 1,540 1,900
2026/04/17 1,565 1,565 1,540 1,540 2,900
2026/04/16 1,551 1,560 1,551 1,560 1,800
2026/04/15 1,573 1,573 1,549 1,549 1,100
2026/04/14 1,554 1,567 1,546 1,550 2,500
2026/04/13 1,551 1,560 1,551 1,554 800
2026/04/10 1,569 1,569 1,545 1,553 2,900
2026/04/09 1,565 1,565 1,550 1,550 2,300
2026/04/08 1,541 1,584 1,541 1,579 2,800
2026/04/07 1,539 1,565 1,527 1,527 5,000
2026/04/06 1,530 1,540 1,530 1,538 1,200
2026/04/03 1,532 1,558 1,520 1,540 5,200
2026/03/27 1,651 1,654 1,607 1,634 14,400
2026/03/26 1,650 1,674 1,650 1,656 11,300
2026/03/25 1,615 1,644 1,607 1,644 6,800
2026/03/24 1,590 1,615 1,590 1,602 6,600
2026/03/23 1,615 1,615 1,583 1,583 14,300
2026/03/19 1,635 1,653 1,625 1,625 5,100
2026/03/18 1,643 1,643 1,622 1,635 5,400
2026/03/17 1,637 1,637 1,617 1,617 3,500
2026/03/16 1,636 1,655 1,608 1,619 13,700
2026/03/13 1,645 1,662 1,635 1,657 11,200
2026/03/12 1,654 1,656 1,651 1,651 2,700
2026/03/11 1,644 1,653 1,638 1,649 5,200
2026/03/10 1,612 1,645 1,612 1,638 14,300
2026/03/09 1,610 1,634 1,591 1,609 23,400
2026/03/06 1,659 1,660 1,645 1,648 23,200
2026/03/05 1,678 1,692 1,665 1,665 19,900
2026/03/04 1,675 1,688 1,660 1,667 71,600
2026/03/03 1,764 1,774 1,710 1,721 35,600
2026/03/02 1,791 1,820 1,791 1,791 9,900
2026/02/27 1,791 1,872 1,790 1,820 7,800
2026/02/26 1,818 1,826 1,770 1,792 12,900
2026/02/25 1,864 1,876 1,825 1,825 21,000
2026/02/24 1,817 1,899 1,762 1,808 27,000
2026/02/20 1,745 1,820 1,670 1,779 71,800
2026/02/19 1,755 1,755 1,755 1,755 6,000
2026/02/18 1,432 1,455 1,431 1,455 4,200
2026/02/17 1,446 1,446 1,425 1,435 5,600
2026/02/16 1,430 1,450 1,425 1,447 4,500
2026/02/13 1,390 1,427 1,369 1,427 12,400
2026/02/12 1,382 1,420 1,382 1,395 1,400
2026/02/10 1,371 1,380 1,370 1,370 1,000
2026/02/09 1,380 1,380 1,370 1,370 1,700
2026/02/06 1,362 1,376 1,362 1,371 800
2026/02/05 1,387 1,405 1,355 1,370 9,900
2026/02/04 1,434 1,435 1,386 1,399 8,100
2026/02/03 1,448 1,449 1,425 1,446 3,000
2026/02/02 1,455 1,457 1,440 1,440 900
2026/01/30 1,430 1,450 1,430 1,450 2,800
2026/01/29 1,468 1,468 1,400 1,431 4,100
2026/01/28 1,452 1,452 1,450 1,452 1,000
2026/01/27 1,443 1,466 1,433 1,452 2,700
2026/01/26 1,435 1,444 1,432 1,443 4,900
2026/01/23 1,417 1,455 1,412 1,444 10,200
2026/01/22 1,400 1,409 1,391 1,405 3,200
2026/01/21 1,396 1,401 1,345 1,390 10,300
2026/01/20 1,392 1,403 1,390 1,403 1,700
2026/01/19 1,394 1,402 1,390 1,390 3,000
2026/01/16 1,391 1,394 1,380 1,394 4,500
2026/01/15 1,380 1,395 1,380 1,391 3,200
2026/01/14 1,400 1,405 1,390 1,391 3,000
2026/01/13 1,390 1,393 1,386 1,393 3,800
2026/01/09 1,395 1,397 1,390 1,391 1,100
2026/01/08 1,394 1,394 1,389 1,392 1,600
2026/01/07 1,395 1,395 1,373 1,390 5,300
2026/01/06 1,376 1,395 1,376 1,390 4,400
2026/01/05 1,375 1,389 1,375 1,382 800

このページの先頭へ