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
2022/12/30 698 735 698 725 47,400
2022/12/29 662 697 662 697 32,000
2022/12/28 670 672 660 671 35,700
2022/12/27 679 686 676 679 38,800
2022/12/26 691 692 667 679 36,600
2022/12/23 679 695 676 695 68,900
2022/12/22 698 698 660 681 78,000
2022/12/21 692 702 683 689 37,900
2022/12/20 722 728 681 701 69,000
2022/12/19 740 740 719 730 34,300
2022/12/16 763 763 746 746 32,100
2022/12/15 776 776 765 768 21,400
2022/12/14 775 779 767 776 11,000
2022/12/13 775 782 764 775 21,500
2022/12/12 779 779 763 767 18,300
2022/12/09 773 788 773 782 22,600
2022/12/08 808 808 731 788 151,800
2022/12/07 800 806 797 805 57,700
2022/12/06 820 829 797 797 215,000
2022/12/05 862 881 848 877 25,400
2022/12/02 872 872 851 856 20,700
2022/12/01 891 891 872 876 14,900
2022/11/30 897 897 874 884 16,000
2022/11/29 906 906 890 897 10,000
2022/11/28 925 925 897 906 17,900
2022/11/25 907 921 900 914 27,600
2022/11/24 891 902 891 901 10,300
2022/11/22 909 909 890 896 20,300
2022/11/21 892 919 891 905 15,700
2022/11/18 904 930 890 895 37,300
2022/11/17 893 928 893 919 14,800
2022/11/16 876 910 871 908 31,900
2022/11/15 883 887 861 881 22,600
2022/11/14 878 895 870 870 25,700
2022/11/11 877 887 848 882 37,700
2022/11/10 878 887 865 866 17,500
2022/11/09 897 897 882 893 12,100
2022/11/08 864 881 857 881 24,700
2022/11/07 874 876 846 849 26,400
2022/11/04 881 881 860 860 17,500
2022/11/02 887 894 878 878 29,200
2022/11/01 884 894 878 881 6,900
2022/10/31 896 915 872 894 27,400
2022/10/28 831 896 830 896 117,400
2022/10/27 859 866 831 838 38,200
2022/10/26 878 900 859 859 22,700
2022/10/25 856 895 856 883 28,500
2022/10/24 880 880 855 855 18,000
2022/10/21 895 895 880 882 10,000
2022/10/20 896 896 883 893 14,500
2022/10/19 893 898 883 898 18,200
2022/10/18 894 913 894 896 12,700
2022/10/17 891 904 885 894 8,200
2022/10/14 881 909 881 906 30,200
2022/10/13 884 884 859 859 23,800
2022/10/12 889 892 869 880 16,300
2022/10/11 909 920 883 891 50,300
2022/10/07 916 939 916 935 22,600
2022/10/06 931 947 926 931 23,500
2022/10/05 918 938 918 931 26,900
2022/10/04 884 919 881 916 33,100
2022/10/03 851 885 851 884 23,500
2022/09/30 869 882 858 878 18,800
2022/09/29 889 903 870 882 36,300
2022/09/28 834 860 825 860 64,500
2022/09/27 837 849 827 837 21,400
2022/09/26 848 850 808 839 33,100
2022/09/22 884 884 857 866 62,100
2022/09/21 922 922 897 899 34,600
2022/09/20 904 930 904 922 20,000
2022/09/16 918 918 903 904 22,500
2022/09/15 915 920 908 913 27,600
2022/09/14 943 943 908 913 43,100
2022/09/13 958 958 945 951 8,100
2022/09/12 950 956 942 946 13,100
2022/09/09 951 963 951 951 17,700
2022/09/08 960 964 953 958 15,900
2022/09/07 980 980 935 945 22,800
2022/09/06 953 990 950 980 27,400
2022/09/05 963 963 935 958 21,900
2022/09/02 968 968 938 950 25,100
2022/09/01 975 986 957 957 33,200
2022/08/31 983 990 972 986 18,600
2022/08/30 977 1,000 977 986 19,400
2022/08/29 974 988 965 977 19,000
2022/08/26 997 1,002 982 982 23,400
2022/08/25 994 1,010 994 999 17,300
2022/08/24 974 998 974 992 31,400
2022/08/23 974 992 969 983 20,500
2022/08/22 985 990 973 989 14,400
2022/08/19 992 1,009 985 986 22,700
2022/08/18 1,004 1,004 981 990 27,800
2022/08/17 1,039 1,039 1,006 1,006 21,900
2022/08/16 1,024 1,052 1,024 1,039 39,300
2022/08/15 1,020 1,024 1,010 1,024 10,800
2022/08/12 1,001 1,024 1,001 1,017 32,700
2022/08/10 1,014 1,014 992 997 20,600
2022/08/09 994 1,014 992 1,014 21,600
2022/08/08 1,001 1,001 974 995 45,400
2022/08/05 1,026 1,026 991 1,017 28,400
2022/08/04 1,000 1,026 988 1,026 29,600
2022/08/03 994 1,016 991 999 19,600
2022/08/02 1,015 1,015 996 1,002 25,600
2022/08/01 1,030 1,030 998 1,030 47,200
2022/07/29 1,040 1,040 988 997 91,800
2022/07/28 951 1,047 943 1,047 133,200
2022/07/27 958 958 937 941 14,100
2022/07/26 959 962 947 954 11,300
2022/07/25 943 961 933 961 18,400
2022/07/22 945 963 935 953 16,300
2022/07/21 926 959 926 959 17,000
2022/07/20 925 943 916 935 28,600
2022/07/19 913 927 904 924 18,000
2022/07/15 930 930 902 913 10,300
2022/07/14 910 930 904 926 33,200
2022/07/13 917 919 889 910 20,300
2022/07/12 943 943 914 923 18,000
2022/07/11 939 945 917 944 25,100
2022/07/08 913 934 901 912 43,600
2022/07/07 891 918 890 912 19,400
2022/07/06 897 910 886 886 27,900
2022/07/05 903 913 897 912 22,800
2022/07/04 889 910 885 895 22,700
2022/07/01 948 948 867 885 64,300
2022/06/30 935 978 927 939 125,700
2022/06/29 881 936 862 925 78,700
2022/06/28 849 886 849 886 43,900
2022/06/27 857 870 847 855 21,900
2022/06/24 863 866 855 866 20,700
2022/06/23 837 855 832 855 27,300
2022/06/22 853 860 832 838 22,600
2022/06/21 837 858 826 845 38,900
2022/06/20 850 853 816 824 28,400
2022/06/17 830 848 823 843 33,000
2022/06/16 852 869 838 840 33,700
2022/06/15 838 858 834 850 41,500
2022/06/14 843 851 831 836 32,800
2022/06/13 883 884 857 860 38,500
2022/06/10 929 929 904 905 33,800
2022/06/09 923 936 902 929 38,900
2022/06/08 925 943 905 926 51,600
2022/06/07 970 994 926 932 143,000
2022/06/06 920 946 893 942 77,700
2022/06/03 892 920 876 910 87,600
2022/06/02 852 868 835 865 47,600
2022/06/01 851 859 847 857 21,800
2022/05/31 860 865 847 850 33,900
2022/05/30 850 860 846 860 51,700
2022/05/27 851 851 835 839 35,900
2022/05/26 836 858 836 844 32,600
2022/05/25 850 850 830 835 28,200
2022/05/24 845 848 834 841 32,500
2022/05/23 853 863 845 854 42,900
2022/05/20 843 853 837 847 27,700
2022/05/19 836 854 831 851 40,500
2022/05/18 861 862 837 851 25,400
2022/05/17 845 847 832 846 42,100
2022/05/16 833 865 833 864 43,400
2022/05/13 815 838 812 835 56,200
2022/05/12 826 830 800 800 39,800
2022/05/11 818 844 818 834 24,800
2022/05/10 831 831 801 824 63,200
2022/05/09 849 849 814 831 68,800
2022/05/06 863 873 843 857 53,500
2022/05/02 862 870 849 855 16,800
2022/04/28 849 864 844 864 36,900
2022/04/27 832 853 817 850 60,300
2022/04/26 858 858 831 839 44,100
2022/04/25 840 892 840 862 68,000
2022/04/22 844 856 834 853 35,700
2022/04/21 861 872 851 853 26,400
2022/04/20 858 863 847 853 24,100
2022/04/19 853 865 849 852 37,900
2022/04/18 861 861 839 853 45,200
2022/04/15 868 877 860 869 30,400
2022/04/14 872 900 862 876 51,700
2022/04/13 842 878 842 877 31,000
2022/04/12 834 863 834 841 37,200
2022/04/11 859 871 843 849 43,000
2022/04/08 863 880 859 859 55,800
2022/04/07 904 904 852 858 75,900
2022/04/06 903 911 887 904 36,800
2022/04/05 921 921 904 913 49,000
2022/04/04 904 916 890 916 32,500
2022/04/01 918 921 889 899 41,500
2022/03/31 928 936 914 932 37,600
2022/03/30 916 934 911 934 72,200
2022/03/29 885 909 880 906 54,300
2022/03/28 903 903 873 878 42,000
2022/03/25 899 903 884 903 34,600
2022/03/24 900 903 880 898 35,500
2022/03/23 883 912 883 909 56,200
2022/03/22 898 900 873 879 53,800
2022/03/18 876 894 869 892 60,200
2022/03/17 863 887 862 884 80,400
2022/03/16 852 856 827 854 64,600
2022/03/15 836 855 823 853 50,600
2022/03/14 815 844 811 821 69,200
2022/03/11 848 848 812 817 56,800
2022/03/10 831 863 829 863 87,700
2022/03/09 799 825 797 800 101,900
2022/03/08 793 819 787 794 77,500
2022/03/07 810 813 790 803 73,000
2022/03/04 854 854 816 824 74,800
2022/03/03 843 864 840 859 75,100
2022/03/02 846 851 822 834 44,700
2022/03/01 860 872 855 861 32,900
2022/02/28 832 862 832 854 38,500
2022/02/25 821 856 821 854 89,000
2022/02/24 813 838 803 815 117,600
2022/02/22 841 855 810 820 105,300
2022/02/21 870 872 856 868 51,700
2022/02/18 889 893 871 885 60,500
2022/02/17 917 917 895 896 30,800
2022/02/16 929 934 907 923 37,600
2022/02/15 888 933 888 899 53,300
2022/02/14 934 934 880 897 75,100
2022/02/10 945 964 931 959 46,500
2022/02/09 949 959 934 942 31,400
2022/02/08 955 959 942 951 24,800
2022/02/07 962 963 940 948 27,400
2022/02/04 941 964 938 963 25,000
2022/02/03 970 971 939 954 44,100
2022/02/02 952 980 943 980 46,300
2022/02/01 930 963 926 937 64,700
2022/01/31 905 931 905 930 45,000
2022/01/28 875 918 868 917 84,800
2022/01/27 915 916 857 862 133,900
2022/01/26 892 922 885 900 77,700
2022/01/25 917 917 879 888 81,600
2022/01/24 917 941 895 930 115,500
2022/01/21 909 932 875 928 94,400
2022/01/20 885 937 879 929 99,500
2022/01/19 918 940 892 899 246,500
2022/01/18 971 980 936 939 59,500
2022/01/17 967 985 958 967 43,300
2022/01/14 972 978 948 967 97,700
2022/01/13 1,026 1,026 985 985 48,000
2022/01/12 1,004 1,029 1,004 1,029 46,500
2022/01/11 986 1,000 977 999 48,400
2022/01/07 1,002 1,015 973 988 95,600
2022/01/06 1,067 1,076 972 1,002 321,300
2022/01/05 1,030 1,030 987 992 85,300
2022/01/04 1,031 1,035 1,011 1,024 63,700

このページの先頭へ