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

船場(6540)の株価時系列情報

船場(6540)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
2026/06/12 1,493 1,510 1,480 1,493 6,000
2026/06/11 1,477 1,491 1,465 1,480 11,800
2026/06/10 1,489 1,495 1,480 1,495 2,600
2026/06/09 1,476 1,492 1,472 1,489 6,600
2026/06/08 1,471 1,500 1,464 1,471 11,500
2026/06/05 1,500 1,514 1,498 1,511 4,500
2026/06/04 1,470 1,499 1,470 1,482 6,100
2026/06/03 1,492 1,492 1,466 1,470 11,200
2026/06/02 1,466 1,499 1,451 1,488 18,300
2026/06/01 1,510 1,510 1,471 1,477 15,100
2026/05/29 1,504 1,515 1,499 1,510 9,400
2026/05/28 1,497 1,515 1,497 1,504 9,000
2026/05/27 1,498 1,498 1,481 1,493 5,400
2026/05/26 1,466 1,496 1,466 1,492 9,600
2026/05/25 1,495 1,495 1,466 1,466 13,500
2026/05/22 1,488 1,488 1,462 1,485 9,700
2026/05/21 1,482 1,486 1,469 1,478 16,400
2026/05/20 1,476 1,486 1,465 1,474 44,400
2026/05/19 1,470 1,494 1,470 1,476 15,200
2026/05/18 1,490 1,490 1,466 1,468 42,900
2026/05/15 1,508 1,508 1,461 1,478 56,100
2026/05/14 1,550 1,556 1,498 1,511 85,300
2026/05/13 1,664 1,672 1,636 1,636 23,700
2026/05/12 1,671 1,697 1,667 1,669 15,800
2026/05/11 1,670 1,670 1,654 1,662 8,600
2026/05/08 1,665 1,665 1,650 1,654 13,700
2026/05/07 1,672 1,673 1,656 1,665 12,700
2026/05/01 1,669 1,672 1,653 1,667 2,700
2026/04/30 1,678 1,681 1,655 1,656 11,000
2026/04/28 1,654 1,679 1,651 1,663 19,800
2026/04/27 1,679 1,679 1,651 1,660 11,900
2026/04/24 1,709 1,709 1,650 1,681 76,500
2026/04/23 1,684 1,706 1,681 1,706 15,900
2026/04/22 1,677 1,699 1,675 1,696 31,800
2026/04/21 1,691 1,699 1,675 1,675 31,800
2026/04/20 1,714 1,717 1,681 1,691 29,900
2026/04/17 1,703 1,714 1,701 1,713 29,000
2026/04/16 1,727 1,737 1,711 1,712 29,900
2026/04/15 1,723 1,742 1,723 1,727 13,000
2026/04/14 1,744 1,744 1,720 1,724 19,800
2026/04/13 1,750 1,760 1,727 1,731 37,300
2026/04/10 1,771 1,778 1,752 1,760 15,600
2026/04/09 1,792 1,792 1,770 1,770 14,200
2026/04/08 1,784 1,792 1,776 1,789 21,100
2026/04/07 1,791 1,791 1,777 1,778 12,600
2026/04/06 1,799 1,819 1,783 1,791 25,300
2026/04/03 1,811 1,818 1,791 1,799 6,800
2026/03/27 1,834 1,852 1,821 1,830 11,900
2026/03/26 1,881 1,881 1,828 1,846 11,500
2026/03/25 1,899 1,899 1,851 1,881 20,800
2026/03/24 1,836 1,886 1,831 1,854 16,800
2026/03/23 1,860 1,861 1,815 1,822 14,900
2026/03/19 1,889 1,912 1,877 1,887 10,000
2026/03/18 1,895 1,942 1,895 1,924 14,800
2026/03/17 1,900 1,912 1,883 1,892 10,000
2026/03/16 1,951 1,958 1,884 1,890 22,200
2026/03/13 1,948 1,965 1,932 1,951 13,500
2026/03/12 1,936 1,993 1,935 1,948 26,800
2026/03/11 1,901 1,979 1,901 1,951 26,200
2026/03/10 1,865 1,914 1,865 1,901 15,500
2026/03/09 1,827 1,857 1,800 1,857 24,800
2026/03/06 1,909 1,909 1,862 1,883 11,700
2026/03/05 1,881 1,912 1,871 1,909 22,000
2026/03/04 1,867 1,872 1,801 1,820 37,000
2026/03/03 1,920 1,939 1,905 1,907 16,600
2026/03/02 1,934 1,937 1,879 1,919 29,700
2026/02/27 1,886 1,935 1,886 1,935 14,500
2026/02/26 1,861 1,899 1,861 1,888 13,400
2026/02/25 1,883 1,883 1,855 1,873 13,900
2026/02/24 1,902 1,920 1,869 1,886 41,900
2026/02/20 1,862 1,902 1,858 1,902 54,800
2026/02/19 1,909 1,909 1,846 1,872 41,200
2026/02/18 1,850 1,916 1,846 1,900 95,400
2026/02/17 1,775 1,850 1,772 1,850 106,800
2026/02/16 1,771 1,825 1,750 1,765 131,800
2026/02/13 1,803 1,803 1,755 1,755 24,200
2026/02/12 1,810 1,818 1,794 1,803 25,400
2026/02/10 1,803 1,810 1,781 1,803 17,300
2026/02/09 1,795 1,816 1,788 1,788 24,300
2026/02/06 1,805 1,819 1,784 1,791 6,900
2026/02/05 1,797 1,808 1,794 1,800 8,500
2026/02/04 1,777 1,795 1,766 1,790 14,700
2026/02/03 1,787 1,793 1,775 1,777 16,100
2026/02/02 1,781 1,797 1,753 1,782 16,500
2026/01/30 1,779 1,789 1,750 1,781 17,900
2026/01/29 1,800 1,802 1,756 1,779 15,600
2026/01/28 1,814 1,814 1,781 1,799 15,300
2026/01/27 1,853 1,853 1,818 1,829 21,200
2026/01/26 1,851 1,851 1,811 1,820 33,700
2026/01/23 1,875 1,888 1,867 1,878 40,600
2026/01/22 1,830 1,859 1,826 1,858 38,500
2026/01/21 1,845 1,855 1,817 1,830 60,400
2026/01/20 1,825 1,844 1,817 1,833 46,900
2026/01/19 1,809 1,837 1,796 1,819 26,300
2026/01/16 1,800 1,834 1,792 1,804 53,500
2026/01/15 1,767 1,799 1,761 1,791 43,600
2026/01/14 1,752 1,776 1,751 1,767 24,700
2026/01/13 1,788 1,791 1,747 1,752 24,000
2026/01/09 1,758 1,787 1,749 1,770 50,300
2026/01/08 1,730 1,758 1,728 1,758 18,600
2026/01/07 1,729 1,755 1,728 1,730 44,400
2026/01/06 1,740 1,744 1,727 1,730 23,600
2026/01/05 1,776 1,777 1,701 1,729 106,100

このページの先頭へ