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

小糸製作所(7276)の株価時系列情報

小糸製作所(7276)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
2026/03/19 2,593 2,593 2,499 2,504 1,289,600
2026/03/18 2,629 2,656 2,629 2,634 1,145,500
2026/03/17 2,616 2,633 2,612 2,622 1,276,200
2026/03/16 2,590 2,600 2,563 2,586 735,500
2026/03/13 2,563 2,591 2,555 2,578 1,217,700
2026/03/12 2,617 2,645 2,595 2,613 1,474,400
2026/03/11 2,646 2,662 2,622 2,631 1,220,100
2026/03/10 2,588 2,614 2,577 2,601 828,000
2026/03/09 2,508 2,553 2,488 2,538 1,135,500
2026/03/06 2,581 2,627 2,563 2,608 934,700
2026/03/05 2,632 2,662 2,602 2,602 1,276,600
2026/03/04 2,611 2,632 2,546 2,581 1,544,100
2026/03/03 2,741 2,772 2,681 2,681 1,431,200
2026/03/02 2,771 2,800 2,731 2,797 1,153,900
2026/02/27 2,796 2,821 2,772 2,821 1,040,600
2026/02/26 2,820 2,824 2,783 2,796 1,189,700
2026/02/25 2,800 2,824 2,769 2,796 1,009,200
2026/02/24 2,738 2,775 2,726 2,759 1,084,300
2026/02/20 2,700 2,744 2,690 2,725 1,204,900
2026/02/19 2,706 2,751 2,694 2,726 1,011,200
2026/02/18 2,672 2,711 2,669 2,701 837,400
2026/02/17 2,648 2,685 2,644 2,680 671,400
2026/02/16 2,665 2,677 2,644 2,644 985,800
2026/02/13 2,650 2,670 2,634 2,662 680,100
2026/02/12 2,651 2,695 2,640 2,674 1,005,900
2026/02/10 2,636 2,675 2,629 2,671 690,900
2026/02/09 2,650 2,651 2,612 2,641 903,300
2026/02/06 2,580 2,606 2,561 2,601 965,000
2026/02/05 2,650 2,650 2,575 2,596 793,700
2026/02/04 2,576 2,622 2,557 2,607 1,352,200
2026/02/03 2,552 2,575 2,527 2,548 1,438,000
2026/02/02 2,528 2,590 2,500 2,511 1,766,400
2026/01/30 2,400 2,482 2,336 2,416 1,569,500
2026/01/29 2,379 2,387 2,353 2,384 1,201,800
2026/01/28 2,370 2,393 2,356 2,367 980,700
2026/01/27 2,383 2,401 2,370 2,392 584,100
2026/01/26 2,413 2,431 2,390 2,390 1,182,300
2026/01/23 2,454 2,475 2,442 2,463 668,900
2026/01/22 2,440 2,454 2,429 2,444 637,100
2026/01/21 2,369 2,417 2,363 2,410 761,700
2026/01/20 2,417 2,417 2,375 2,375 782,600
2026/01/19 2,425 2,433 2,392 2,411 733,400
2026/01/16 2,414 2,457 2,401 2,445 399,400
2026/01/15 2,436 2,449 2,419 2,439 466,600
2026/01/14 2,407 2,436 2,404 2,436 866,300
2026/01/13 2,404 2,413 2,388 2,395 734,300
2026/01/09 2,369 2,380 2,362 2,365 557,200
2026/01/08 2,348 2,363 2,330 2,338 590,300
2026/01/07 2,334 2,373 2,318 2,358 548,500
2026/01/06 2,350 2,375 2,339 2,354 555,700
2026/01/05 2,322 2,352 2,322 2,337 503,200
2025/12/30 2,312 2,324 2,303 2,310 425,800
2025/12/29 2,300 2,326 2,297 2,316 505,800
2025/12/26 2,318 2,324 2,304 2,313 480,700
2025/12/25 2,318 2,329 2,303 2,316 308,600
2025/12/24 2,322 2,334 2,310 2,317 321,600
2025/12/23 2,358 2,360 2,319 2,326 476,800
2025/12/22 2,350 2,363 2,340 2,361 625,700
2025/12/19 2,318 2,346 2,312 2,336 1,347,700
2025/12/18 2,297 2,323 2,294 2,318 925,400
2025/12/17 2,281 2,303 2,264 2,295 611,500
2025/12/16 2,300 2,310 2,274 2,274 495,900
2025/12/15 2,288 2,307 2,281 2,303 368,700
2025/12/12 2,276 2,292 2,270 2,288 464,900
2025/12/11 2,306 2,306 2,259 2,259 523,800
2025/12/10 2,285 2,303 2,267 2,296 490,600
2025/12/09 2,278 2,279 2,248 2,259 406,700
2025/12/08 2,278 2,280 2,249 2,266 723,100
2025/12/05 2,266 2,288 2,222 2,234 838,400
2025/12/04 2,228 2,294 2,228 2,292 870,700
2025/12/03 2,246 2,263 2,237 2,248 835,000
2025/12/02 2,248 2,261 2,236 2,247 865,100
2025/12/01 2,262 2,273 2,239 2,247 873,300
2025/11/28 2,264 2,279 2,260 2,272 663,700
2025/11/27 2,266 2,282 2,259 2,263 769,300
2025/11/26 2,244 2,285 2,237 2,261 939,900
2025/11/25 2,278 2,278 2,229 2,244 897,400
2025/11/21 2,194 2,271 2,194 2,266 1,091,900
2025/11/20 2,229 2,234 2,199 2,201 730,200
2025/11/19 2,216 2,230 2,196 2,201 706,500
2025/11/18 2,241 2,248 2,216 2,216 909,300
2025/11/17 2,282 2,291 2,228 2,242 623,000
2025/11/14 2,279 2,309 2,271 2,302 414,100
2025/11/13 2,334 2,337 2,306 2,308 635,200
2025/11/12 2,297 2,319 2,290 2,305 627,300
2025/11/11 2,282 2,292 2,250 2,288 973,000
2025/11/10 2,276 2,280 2,254 2,278 930,900
2025/11/07 2,274 2,276 2,238 2,262 1,184,300
2025/11/06 2,314 2,327 2,286 2,288 920,200
2025/11/05 2,301 2,327 2,241 2,280 1,109,900
2025/11/04 2,314 2,340 2,297 2,313 887,600
2025/10/31 2,335 2,344 2,292 2,304 998,300
2025/10/30 2,347 2,354 2,326 2,336 1,291,400
2025/10/29 2,300 2,379 2,292 2,350 1,624,400
2025/10/28 2,350 2,404 2,280 2,342 2,964,300
2025/10/27 2,349 2,367 2,333 2,367 874,500
2025/10/24 2,315 2,326 2,305 2,323 592,200
2025/10/23 2,304 2,314 2,295 2,309 1,012,100
2025/10/22 2,302 2,326 2,299 2,305 1,340,500
2025/10/21 2,297 2,308 2,292 2,301 595,900
2025/10/20 2,286 2,291 2,255 2,285 627,700
2025/10/17 2,264 2,268 2,241 2,243 586,400
2025/10/16 2,260 2,280 2,254 2,263 730,600
2025/10/15 2,231 2,260 2,222 2,256 964,600
2025/10/14 2,215 2,242 2,193 2,213 1,201,900
2025/10/10 2,288 2,297 2,254 2,254 921,100
2025/10/09 2,291 2,315 2,286 2,312 845,500
2025/10/08 2,318 2,324 2,292 2,299 704,700
2025/10/07 2,289 2,307 2,280 2,295 618,500
2025/10/06 2,278 2,286 2,244 2,275 721,000
2025/10/03 2,212 2,235 2,205 2,216 850,100
2025/10/02 2,201 2,223 2,182 2,221 711,700
2025/10/01 2,213 2,221 2,191 2,202 791,500
2025/09/30 2,234 2,247 2,226 2,242 849,900
2025/09/29 2,257 2,260 2,230 2,234 740,200
2025/09/26 2,270 2,298 2,261 2,273 1,283,400
2025/09/25 2,300 2,322 2,290 2,320 1,355,200
2025/09/24 2,280 2,289 2,263 2,285 970,200
2025/09/22 2,261 2,279 2,255 2,265 832,500
2025/09/19 2,270 2,270 2,227 2,247 1,841,500
2025/09/18 2,270 2,275 2,244 2,247 1,047,000
2025/09/17 2,252 2,253 2,231 2,239 911,400
2025/09/16 2,214 2,256 2,214 2,244 957,700
2025/09/12 2,236 2,237 2,207 2,211 814,000
2025/09/11 2,212 2,217 2,199 2,216 584,500
2025/09/10 2,211 2,232 2,209 2,215 577,100
2025/09/09 2,243 2,253 2,224 2,230 840,000
2025/09/08 2,237 2,246 2,224 2,231 882,800
2025/09/05 2,200 2,228 2,198 2,227 789,200
2025/09/04 2,198 2,198 2,172 2,174 726,000
2025/09/03 2,167 2,202 2,150 2,198 921,200
2025/09/02 2,149 2,173 2,136 2,173 773,000
2025/09/01 2,112 2,134 2,106 2,134 522,100
2025/08/29 2,137 2,137 2,111 2,112 680,100
2025/08/28 2,115 2,140 2,111 2,137 682,100
2025/08/27 2,120 2,125 2,110 2,115 717,400
2025/08/26 2,104 2,117 2,094 2,112 812,700
2025/08/25 2,110 2,127 2,099 2,104 730,700
2025/08/22 2,079 2,095 2,077 2,088 647,900
2025/08/21 2,074 2,080 2,056 2,077 502,800
2025/08/20 2,091 2,098 2,074 2,074 614,500
2025/08/19 2,052 2,084 2,049 2,076 722,300
2025/08/18 2,045 2,062 2,044 2,052 785,900
2025/08/15 2,026 2,037 2,024 2,036 1,119,700
2025/08/14 2,044 2,053 2,017 2,022 796,000
2025/08/13 2,030 2,056 2,030 2,044 932,200
2025/08/12 2,014 2,031 2,012 2,029 1,110,600
2025/08/08 1,990 2,031 1,990 2,012 977,500
2025/08/07 1,991 2,006 1,982 1,988 881,900
2025/08/06 1,959 2,008 1,957 1,992 1,522,000
2025/08/05 1,945 1,959 1,935 1,950 1,188,700
2025/08/04 1,911 1,941 1,904 1,935 1,309,500
2025/08/01 1,937 1,985 1,923 1,971 2,312,000
2025/07/31 1,930 1,953 1,925 1,937 2,435,100
2025/07/30 1,968 1,986 1,932 1,951 3,026,300
2025/07/29 1,867 1,968 1,815 1,934 3,158,200
2025/07/28 1,871 1,891 1,870 1,882 1,145,800
2025/07/25 1,896 1,896 1,867 1,868 1,204,200
2025/07/24 1,900 1,919 1,894 1,913 1,030,900
2025/07/23 1,852 1,921 1,852 1,899 2,065,900
2025/07/22 1,800 1,822 1,800 1,811 874,200
2025/07/18 1,828 1,829 1,808 1,814 1,014,100
2025/07/17 1,800 1,828 1,800 1,822 842,500
2025/07/16 1,810 1,829 1,802 1,813 1,088,500
2025/07/15 1,807 1,818 1,800 1,802 893,700
2025/07/14 1,800 1,810 1,793 1,807 757,400
2025/07/11 1,794 1,806 1,787 1,803 1,063,100
2025/07/10 1,776 1,792 1,773 1,780 1,054,900
2025/07/09 1,782 1,800 1,778 1,782 1,104,200
2025/07/08 1,747 1,778 1,745 1,762 1,147,700
2025/07/07 1,769 1,770 1,740 1,745 746,100
2025/07/04 1,782 1,785 1,762 1,769 974,900
2025/07/03 1,750 1,782 1,747 1,782 1,006,200
2025/07/02 1,722 1,749 1,719 1,739 848,400
2025/07/01 1,719 1,740 1,717 1,733 875,800
2025/06/30 1,728 1,740 1,722 1,725 977,800
2025/06/27 1,736 1,739 1,720 1,724 1,014,900
2025/06/26 1,707 1,726 1,705 1,715 1,013,200
2025/06/25 1,721 1,729 1,703 1,717 1,052,300
2025/06/24 1,778 1,779 1,737 1,739 616,800
2025/06/23 1,753 1,753 1,734 1,747 798,800
2025/06/20 1,767 1,775 1,755 1,755 1,303,000
2025/06/19 1,774 1,776 1,761 1,767 768,600
2025/06/18 1,743 1,779 1,743 1,774 755,000
2025/06/17 1,751 1,762 1,746 1,750 727,000
2025/06/16 1,736 1,753 1,736 1,751 949,800
2025/06/13 1,751 1,756 1,730 1,735 900,700
2025/06/12 1,780 1,788 1,757 1,767 789,100
2025/06/11 1,780 1,796 1,779 1,784 872,000
2025/06/10 1,772 1,787 1,755 1,770 1,177,000
2025/06/09 1,773 1,779 1,753 1,763 870,300
2025/06/06 1,762 1,770 1,750 1,754 646,100
2025/06/05 1,769 1,775 1,751 1,757 1,428,600
2025/06/04 1,802 1,811 1,791 1,791 1,108,300
2025/06/03 1,789 1,806 1,780 1,795 1,077,400
2025/06/02 1,811 1,820 1,781 1,795 1,449,000
2025/05/30 1,828 1,852 1,815 1,828 4,086,800
2025/05/29 1,741 1,768 1,741 1,766 712,100
2025/05/28 1,740 1,748 1,733 1,738 704,800
2025/05/27 1,718 1,731 1,711 1,721 592,800

このページの先頭へ