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

宮越ホールディングス(6620)の株価時系列情報

宮越ホールディングス(6620)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
2026/02/10 870 950 836 867 326,200
2026/02/09 866 893 862 882 42,900
2026/02/06 854 867 846 867 38,400
2026/02/05 837 868 837 865 57,500
2026/02/04 838 847 835 837 20,500
2026/02/03 819 842 819 840 31,600
2026/02/02 827 844 818 821 38,700
2026/01/30 806 836 806 831 34,800
2026/01/29 804 824 801 817 46,700
2026/01/28 821 834 805 805 39,800
2026/01/27 822 830 818 823 26,600
2026/01/26 851 856 825 826 63,600
2026/01/23 864 873 851 851 41,200
2026/01/22 858 868 856 862 28,600
2026/01/21 853 870 851 858 50,200
2026/01/20 881 891 861 861 51,600
2026/01/19 901 902 882 882 39,000
2026/01/16 910 917 898 903 25,500
2026/01/15 890 916 882 910 74,900
2026/01/14 881 891 878 881 31,600
2026/01/13 897 900 872 876 44,400
2026/01/09 860 887 860 886 59,500
2026/01/08 846 866 846 860 32,600
2026/01/07 832 896 832 852 137,300
2026/01/06 816 839 815 838 47,400
2026/01/05 810 826 810 819 75,700
2025/12/30 820 823 808 810 38,700
2025/12/29 806 819 804 819 25,900
2025/12/26 809 818 804 809 52,700
2025/12/25 810 823 809 809 84,900
2025/12/24 800 813 800 810 37,400
2025/12/23 788 804 787 802 58,200
2025/12/22 805 817 786 790 73,700
2025/12/19 796 810 789 809 73,200
2025/12/18 770 797 769 794 42,500
2025/12/17 785 785 772 784 34,200
2025/12/16 791 793 780 780 46,000
2025/12/15 766 800 763 800 105,300
2025/12/12 794 813 769 773 111,400
2025/12/11 839 839 777 780 184,100
2025/12/10 856 870 836 839 73,400
2025/12/09 864 872 860 860 48,300
2025/12/08 875 879 864 864 35,300
2025/12/05 871 916 871 875 146,400
2025/12/04 890 898 856 857 103,900
2025/12/03 888 901 878 888 86,000
2025/12/02 910 916 880 891 79,500
2025/12/01 929 931 910 910 53,700
2025/11/28 909 930 909 923 46,300
2025/11/27 931 932 910 910 58,200
2025/11/26 923 934 917 922 22,400
2025/11/25 933 943 922 922 47,800
2025/11/21 913 935 913 930 27,100
2025/11/20 923 934 912 920 49,200
2025/11/19 909 934 901 926 39,600
2025/11/18 916 928 905 905 33,200
2025/11/17 923 936 915 915 47,700
2025/11/14 936 948 925 946 32,300
2025/11/13 960 960 939 946 31,800
2025/11/12 940 961 939 961 68,600
2025/11/11 927 939 909 936 43,200
2025/11/10 896 925 884 918 66,500
2025/11/07 875 900 854 881 75,700
2025/11/06 885 894 880 880 35,600
2025/11/05 901 908 882 885 42,100
2025/11/04 928 928 903 906 48,600
2025/10/31 898 940 898 938 122,600
2025/10/30 872 904 872 899 96,800
2025/10/29 925 925 855 862 175,500
2025/10/28 938 938 918 918 36,700
2025/10/27 952 953 936 944 27,900
2025/10/24 940 955 937 943 18,100
2025/10/23 933 954 933 945 24,800
2025/10/22 924 948 924 948 63,200
2025/10/21 912 937 912 917 52,900
2025/10/20 925 933 906 911 60,700
2025/10/17 941 948 907 910 140,400
2025/10/16 941 949 938 948 26,700
2025/10/15 930 942 925 939 39,800
2025/10/14 922 948 909 930 91,300
2025/10/10 954 954 937 937 64,000
2025/10/09 954 958 938 955 30,400
2025/10/08 966 966 945 945 38,300
2025/10/07 960 975 954 963 34,700
2025/10/06 944 969 933 962 81,100
2025/10/03 922 944 922 929 43,800
2025/10/02 935 939 917 918 80,100
2025/10/01 978 988 938 938 131,700
2025/09/30 968 1,005 968 982 141,000
2025/09/29 964 977 958 970 147,600
2025/09/26 961 973 959 962 52,100
2025/09/25 965 980 961 967 76,100
2025/09/24 949 970 947 963 84,200
2025/09/22 952 975 952 955 135,100
2025/09/19 989 991 947 948 170,400
2025/09/18 981 994 974 987 54,800
2025/09/17 972 986 962 977 51,500
2025/09/16 973 984 963 973 65,600
2025/09/12 979 994 973 981 116,000
2025/09/11 976 981 959 979 118,400
2025/09/10 950 992 950 991 139,700
2025/09/09 983 988 950 951 127,800
2025/09/08 950 984 945 969 201,000
2025/09/05 924 948 922 936 170,800
2025/09/04 926 927 908 918 179,700
2025/09/03 950 953 916 927 348,100
2025/09/02 1,008 1,008 955 960 412,600
2025/09/01 975 1,034 962 1,022 387,500
2025/08/29 986 999 971 990 178,100
2025/08/28 1,000 1,000 953 971 281,900
2025/08/27 1,028 1,034 967 1,008 439,200
2025/08/26 1,032 1,032 1,001 1,020 169,700
2025/08/25 1,030 1,047 1,021 1,033 161,800
2025/08/22 1,039 1,053 1,013 1,027 324,900
2025/08/21 1,077 1,077 1,030 1,031 310,600
2025/08/20 1,120 1,121 1,072 1,072 305,500
2025/08/19 1,163 1,173 1,107 1,117 426,300
2025/08/18 1,220 1,221 1,163 1,169 424,400
2025/08/15 1,285 1,285 1,202 1,204 468,500
2025/08/14 1,346 1,351 1,267 1,285 550,800
2025/08/13 1,589 1,614 1,330 1,356 1,269,200
2025/08/12 1,701 1,825 1,593 1,622 1,311,000
2025/08/08 1,474 1,616 1,453 1,616 1,266,800
2025/08/07 1,313 1,345 1,313 1,316 71,800
2025/08/06 1,348 1,348 1,310 1,326 89,900
2025/08/05 1,322 1,352 1,304 1,348 96,100
2025/08/04 1,273 1,325 1,266 1,324 103,600
2025/08/01 1,273 1,310 1,270 1,300 108,700
2025/07/31 1,261 1,292 1,252 1,287 69,800
2025/07/30 1,272 1,294 1,235 1,270 157,100
2025/07/29 1,310 1,315 1,267 1,272 111,300
2025/07/28 1,308 1,326 1,265 1,310 189,900
2025/07/25 1,314 1,329 1,293 1,305 113,100
2025/07/24 1,300 1,348 1,291 1,292 126,000
2025/07/23 1,345 1,345 1,308 1,323 209,500
2025/07/22 1,343 1,378 1,316 1,342 432,700
2025/07/18 1,220 1,405 1,220 1,328 1,626,100
2025/07/17 1,235 1,238 1,189 1,213 155,900
2025/07/16 1,228 1,270 1,205 1,236 151,000
2025/07/15 1,205 1,249 1,172 1,218 206,100
2025/07/14 1,150 1,226 1,143 1,205 269,300
2025/07/11 1,089 1,141 1,089 1,130 141,300
2025/07/10 1,105 1,111 1,064 1,069 108,200
2025/07/09 1,091 1,109 1,083 1,101 42,400
2025/07/08 1,113 1,125 1,081 1,086 99,000
2025/07/07 1,109 1,140 1,094 1,121 146,600
2025/07/04 1,167 1,175 1,105 1,107 240,800
2025/07/03 1,205 1,224 1,170 1,178 231,600
2025/07/02 1,199 1,305 1,188 1,214 521,500
2025/07/01 1,128 1,211 1,120 1,176 272,300
2025/06/30 1,125 1,194 1,120 1,124 296,600
2025/06/27 1,063 1,160 1,060 1,116 142,700
2025/06/26 1,069 1,078 1,050 1,057 37,400
2025/06/25 1,091 1,095 1,063 1,073 82,400
2025/06/24 1,123 1,123 1,089 1,091 70,500
2025/06/23 1,139 1,139 1,111 1,125 60,500
2025/06/20 1,130 1,170 1,130 1,150 428,900
2025/06/19 1,132 1,147 1,126 1,131 39,900
2025/06/18 1,160 1,170 1,130 1,138 61,000
2025/06/17 1,150 1,169 1,135 1,160 48,200
2025/06/16 1,132 1,152 1,120 1,144 71,800
2025/06/13 1,135 1,151 1,117 1,135 68,100
2025/06/12 1,133 1,174 1,127 1,133 57,900
2025/06/11 1,113 1,160 1,112 1,132 51,800
2025/06/10 1,117 1,134 1,111 1,112 42,200
2025/06/09 1,142 1,150 1,101 1,122 43,800
2025/06/06 1,130 1,151 1,129 1,142 30,200
2025/06/05 1,121 1,152 1,116 1,121 54,900
2025/06/04 1,145 1,157 1,120 1,129 45,700
2025/06/03 1,143 1,143 1,109 1,136 62,100
2025/06/02 1,138 1,168 1,132 1,149 46,200
2025/05/30 1,147 1,167 1,147 1,150 21,300
2025/05/29 1,177 1,188 1,137 1,163 92,600
2025/05/28 1,172 1,195 1,164 1,183 26,800
2025/05/27 1,159 1,176 1,145 1,161 35,500
2025/05/26 1,161 1,167 1,145 1,145 57,100
2025/05/23 1,205 1,229 1,169 1,174 59,900
2025/05/22 1,201 1,220 1,196 1,209 46,700
2025/05/21 1,259 1,262 1,220 1,221 50,500
2025/05/20 1,246 1,280 1,221 1,241 75,800
2025/05/19 1,273 1,273 1,214 1,239 220,100
2025/05/16 1,342 1,377 1,331 1,333 62,300
2025/05/15 1,365 1,396 1,309 1,341 195,400
2025/05/14 1,245 1,258 1,190 1,248 67,100
2025/05/13 1,312 1,319 1,243 1,258 54,100
2025/05/12 1,295 1,324 1,274 1,287 42,000
2025/05/09 1,269 1,293 1,265 1,293 22,700
2025/05/08 1,266 1,275 1,254 1,262 21,000
2025/05/07 1,260 1,281 1,256 1,256 25,000
2025/05/02 1,249 1,274 1,238 1,257 42,300
2025/05/01 1,240 1,249 1,229 1,249 18,600
2025/04/30 1,245 1,248 1,226 1,240 22,400
2025/04/28 1,256 1,270 1,240 1,251 25,100
2025/04/25 1,237 1,256 1,225 1,256 46,200
2025/04/24 1,248 1,265 1,208 1,237 70,000
2025/04/23 1,181 1,244 1,180 1,233 88,100
2025/04/22 1,187 1,187 1,146 1,151 27,400
2025/04/21 1,192 1,192 1,158 1,160 33,800
2025/04/18 1,150 1,189 1,150 1,189 38,400
2025/04/17 1,099 1,143 1,099 1,133 14,900

このページの先頭へ