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

日宣(6543)の株価時系列情報

日宣(6543)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 1,170 1,177 1,168 1,177 2,200
2026/06/25 1,179 1,190 1,179 1,190 2,300
2026/06/24 1,170 1,183 1,170 1,183 300
2026/06/23 1,168 1,189 1,168 1,168 900
2026/06/22 1,171 1,177 1,170 1,170 1,000
2026/06/19 1,183 1,183 1,175 1,175 400
2026/06/18 1,175 1,198 1,175 1,189 1,600
2026/06/17 1,174 1,175 1,156 1,175 900
2026/06/16 1,166 1,175 1,164 1,164 700
2026/06/15 1,162 1,164 1,152 1,164 2,400
2026/06/12 1,163 1,163 1,155 1,155 400
2026/06/11 1,164 1,164 1,151 1,161 800
2026/06/10 1,164 1,164 1,163 1,163 1,100
2026/06/09 1,164 1,164 1,158 1,164 800
2026/06/08 1,150 1,151 1,149 1,151 1,000
2026/06/05 1,137 1,145 1,137 1,138 3,100
2026/06/04 1,140 1,147 1,139 1,139 1,500
2026/06/03 1,156 1,156 1,140 1,141 2,800
2026/06/02 1,160 1,161 1,132 1,150 2,000
2026/06/01 1,151 1,160 1,148 1,160 1,400
2026/05/29 1,139 1,150 1,139 1,150 900
2026/05/28 1,134 1,149 1,133 1,139 1,900
2026/05/27 1,143 1,150 1,136 1,148 3,700
2026/05/26 1,147 1,163 1,140 1,150 2,900
2026/05/25 1,161 1,164 1,155 1,164 1,800
2026/05/22 1,150 1,151 1,141 1,150 1,000
2026/05/21 1,152 1,159 1,150 1,152 2,200
2026/05/20 1,153 1,159 1,150 1,150 800
2026/05/19 1,153 1,163 1,153 1,154 2,000
2026/05/18 1,174 1,174 1,152 1,155 1,700
2026/05/15 1,155 1,155 1,154 1,155 700
2026/05/14 1,155 1,159 1,150 1,155 2,800
2026/05/13 1,163 1,163 1,150 1,160 5,300
2026/05/12 1,162 1,163 1,156 1,163 1,900
2026/05/11 1,164 1,164 1,158 1,162 1,900
2026/05/08 1,160 1,160 1,157 1,160 2,400
2026/05/07 1,170 1,170 1,160 1,160 3,900
2026/05/01 1,176 1,185 1,169 1,173 4,300
2026/04/30 1,183 1,195 1,175 1,175 2,600
2026/04/28 1,184 1,185 1,176 1,185 2,500
2026/04/27 1,180 1,180 1,175 1,177 2,900
2026/04/24 1,179 1,187 1,178 1,179 1,900
2026/04/23 1,180 1,182 1,179 1,182 2,900
2026/04/22 1,181 1,190 1,181 1,182 900
2026/04/21 1,180 1,185 1,180 1,181 2,700
2026/04/20 1,180 1,182 1,175 1,180 6,700
2026/04/17 1,199 1,200 1,174 1,192 5,600
2026/04/16 1,192 1,204 1,192 1,193 5,000
2026/04/15 1,184 1,213 1,180 1,192 15,000
2026/04/14 1,285 1,290 1,255 1,274 8,300
2026/04/13 1,268 1,285 1,266 1,285 4,400
2026/04/10 1,255 1,262 1,228 1,262 3,200
2026/04/09 1,248 1,268 1,231 1,259 2,100
2026/04/08 1,225 1,250 1,225 1,248 2,600
2026/04/07 1,225 1,225 1,205 1,225 1,800
2026/04/06 1,207 1,213 1,203 1,213 2,300
2026/04/03 1,213 1,213 1,209 1,209 800
2026/03/27 1,200 1,200 1,188 1,188 2,700
2026/03/26 1,203 1,203 1,202 1,202 1,100
2026/03/25 1,197 1,203 1,186 1,203 3,400
2026/03/24 1,180 1,184 1,175 1,181 1,100
2026/03/23 1,186 1,189 1,170 1,170 6,000
2026/03/19 1,181 1,200 1,181 1,190 2,900
2026/03/18 1,202 1,202 1,195 1,198 2,800
2026/03/17 1,204 1,204 1,195 1,195 3,600
2026/03/16 1,210 1,210 1,205 1,205 1,500
2026/03/13 1,221 1,226 1,214 1,214 4,900
2026/03/12 1,228 1,238 1,228 1,228 2,500
2026/03/11 1,221 1,244 1,216 1,226 4,200
2026/03/10 1,228 1,240 1,220 1,221 3,500
2026/03/09 1,236 1,243 1,220 1,228 6,600
2026/03/06 1,254 1,272 1,244 1,259 1,900
2026/03/05 1,239 1,259 1,239 1,248 2,900
2026/03/04 1,242 1,257 1,232 1,235 4,800
2026/03/03 1,265 1,288 1,245 1,245 3,100
2026/03/02 1,256 1,266 1,240 1,263 8,700
2026/02/27 1,253 1,283 1,252 1,267 5,200
2026/02/26 1,257 1,268 1,235 1,246 18,700
2026/02/25 1,332 1,332 1,290 1,305 20,700
2026/02/24 1,350 1,350 1,325 1,339 13,200
2026/02/20 1,345 1,355 1,330 1,350 4,000
2026/02/19 1,316 1,349 1,316 1,349 5,500
2026/02/18 1,316 1,339 1,316 1,330 4,400
2026/02/17 1,314 1,328 1,300 1,302 6,700
2026/02/16 1,316 1,327 1,300 1,315 9,800
2026/02/13 1,329 1,335 1,311 1,311 5,700
2026/02/12 1,317 1,342 1,305 1,329 9,700
2026/02/10 1,285 1,294 1,284 1,294 5,200
2026/02/09 1,281 1,286 1,280 1,285 4,900
2026/02/06 1,276 1,280 1,273 1,280 2,700
2026/02/05 1,277 1,278 1,271 1,271 2,400
2026/02/04 1,271 1,278 1,265 1,267 5,600
2026/02/03 1,265 1,272 1,265 1,271 3,900
2026/02/02 1,262 1,269 1,259 1,259 5,600
2026/01/30 1,255 1,269 1,254 1,262 3,100
2026/01/29 1,266 1,270 1,250 1,260 4,700
2026/01/28 1,283 1,283 1,261 1,266 6,200
2026/01/27 1,290 1,292 1,276 1,276 5,500
2026/01/26 1,287 1,294 1,282 1,283 3,800
2026/01/23 1,274 1,280 1,273 1,278 3,200
2026/01/22 1,280 1,300 1,273 1,274 6,500
2026/01/21 1,290 1,290 1,272 1,283 7,100
2026/01/20 1,329 1,329 1,299 1,299 9,200
2026/01/19 1,328 1,330 1,318 1,329 12,400
2026/01/16 1,356 1,356 1,328 1,329 6,600
2026/01/15 1,377 1,381 1,325 1,355 15,200
2026/01/14 1,285 1,317 1,280 1,317 8,700
2026/01/13 1,288 1,292 1,278 1,284 6,000
2026/01/09 1,277 1,285 1,277 1,284 3,300
2026/01/08 1,284 1,285 1,264 1,274 7,300
2026/01/07 1,245 1,284 1,241 1,283 6,300
2026/01/06 1,257 1,288 1,240 1,240 6,400
2026/01/05 1,293 1,299 1,245 1,249 8,500

このページの先頭へ