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
2024/04/23 2,255 2,275 2,198 2,203 2,024,400
2024/04/22 2,260 2,267 2,231 2,253 1,565,800
2024/04/19 2,291 2,297 2,212 2,227 2,130,000
2024/04/18 2,300 2,333 2,291 2,291 1,429,100
2024/04/17 2,385 2,395 2,304 2,309 1,819,400
2024/04/16 2,345 2,384 2,332 2,372 2,204,400
2024/04/15 2,331 2,337 2,297 2,336 1,326,300
2024/04/12 2,318 2,365 2,314 2,346 1,406,300
2024/04/11 2,309 2,318 2,282 2,307 1,555,700
2024/04/10 2,304 2,351 2,282 2,327 2,045,500
2024/04/09 2,303 2,320 2,288 2,306 1,836,700
2024/04/08 2,321 2,339 2,301 2,330 1,996,400
2024/04/05 2,300 2,327 2,278 2,314 2,457,900
2024/04/04 2,327 2,327 2,266 2,313 3,658,800
2024/04/03 2,358 2,368 2,290 2,290 3,937,200
2024/04/02 2,502 2,503 2,328 2,377 5,708,800
2024/04/01 2,535 2,535 2,388 2,502 8,123,400
2024/03/29 2,535 2,535 2,535 2,535 1,424,200
2024/03/28 2,011 2,038 2,010 2,035 1,604,500
2024/03/27 2,021 2,041 2,011 2,034 1,853,700
2024/03/26 1,988 2,019 1,984 2,011 2,085,900
2024/03/25 2,005 2,007 1,979 1,985 1,243,700
2024/03/22 1,991 2,011 1,972 2,007 1,584,600
2024/03/21 1,988 2,011 1,966 1,986 2,923,000
2024/03/19 1,997 2,011 1,984 2,009 1,623,500
2024/03/18 1,987 2,022 1,981 1,992 2,112,200
2024/03/15 1,977 1,996 1,961 1,987 2,537,300
2024/03/14 1,941 1,967 1,934 1,964 2,146,800
2024/03/13 1,918 1,952 1,910 1,940 3,367,700
2024/03/12 1,901 1,917 1,862 1,898 2,566,900
2024/03/11 1,856 1,875 1,838 1,875 2,059,800
2024/03/08 1,840 1,879 1,836 1,869 2,429,200
2024/03/07 1,935 1,940 1,853 1,856 4,097,600
2024/03/06 1,910 1,950 1,905 1,946 2,359,700
2024/03/05 1,902 1,924 1,898 1,915 1,874,400
2024/03/04 1,913 1,924 1,905 1,905 1,864,100
2024/03/01 1,903 1,922 1,891 1,901 2,368,400
2024/02/29 1,912 1,919 1,882 1,895 4,070,200
2024/02/28 1,905 1,928 1,893 1,912 2,506,100
2024/02/27 1,904 1,914 1,885 1,898 2,731,700
2024/02/26 1,920 1,933 1,904 1,906 3,541,500
2024/02/22 1,968 1,969 1,932 1,944 2,081,900
2024/02/21 1,942 1,952 1,924 1,944 2,212,700
2024/02/20 1,976 2,001 1,964 1,972 2,172,600
2024/02/19 1,939 1,965 1,933 1,963 1,414,300
2024/02/16 1,935 1,952 1,918 1,928 2,003,900
2024/02/15 2,000 2,006 1,935 1,940 2,413,600
2024/02/14 2,041 2,044 1,988 1,992 2,234,400
2024/02/13 2,034 2,079 1,997 2,060 2,477,300
2024/02/09 2,006 2,032 1,999 2,032 2,564,600
2024/02/08 2,010 2,021 1,995 2,005 2,785,900
2024/02/07 2,000 2,076 1,986 2,018 4,505,300
2024/02/06 2,139 2,154 2,083 2,095 2,365,900
2024/02/05 2,200 2,230 2,157 2,169 2,294,800
2024/02/02 2,209 2,244 2,188 2,196 1,672,200
2024/02/01 2,247 2,270 2,216 2,230 1,490,600
2024/01/31 2,356 2,366 2,264 2,277 3,357,300
2024/01/30 2,349 2,361 2,322 2,339 1,857,200
2024/01/29 2,344 2,349 2,315 2,336 1,428,700
2024/01/26 2,276 2,342 2,272 2,337 1,909,500
2024/01/25 2,256 2,300 2,236 2,283 1,412,400
2024/01/24 2,236 2,274 2,210 2,269 1,664,100
2024/01/23 2,208 2,213 2,172 2,189 1,005,500
2024/01/22 2,175 2,208 2,161 2,187 960,100
2024/01/19 2,196 2,199 2,156 2,159 1,333,000
2024/01/18 2,188 2,226 2,187 2,194 686,000
2024/01/17 2,218 2,246 2,200 2,201 720,000
2024/01/16 2,240 2,248 2,223 2,227 558,200
2024/01/15 2,253 2,253 2,235 2,246 526,300
2024/01/12 2,270 2,273 2,219 2,260 905,500
2024/01/11 2,284 2,298 2,257 2,264 833,800
2024/01/10 2,244 2,267 2,240 2,255 785,800
2024/01/09 2,242 2,260 2,220 2,235 757,100
2024/01/05 2,239 2,244 2,205 2,226 851,900
2024/01/04 2,214 2,243 2,173 2,241 868,800
2023/12/29 2,194 2,215 2,178 2,198 714,200
2023/12/28 2,171 2,194 2,162 2,190 1,385,300
2023/12/27 2,143 2,182 2,138 2,174 1,067,200
2023/12/26 2,195 2,202 2,134 2,164 1,251,900
2023/12/25 2,264 2,268 2,191 2,193 604,500
2023/12/22 2,260 2,271 2,255 2,264 483,400
2023/12/21 2,221 2,256 2,216 2,250 588,400
2023/12/20 2,257 2,265 2,247 2,253 809,400
2023/12/19 2,245 2,251 2,218 2,250 782,500
2023/12/18 2,240 2,261 2,222 2,255 769,400
2023/12/15 2,254 2,264 2,238 2,257 1,975,100
2023/12/14 2,260 2,262 2,216 2,229 1,321,400
2023/12/13 2,245 2,264 2,237 2,260 931,100
2023/12/12 2,272 2,285 2,253 2,259 617,900
2023/12/11 2,256 2,265 2,241 2,252 1,254,400
2023/12/08 2,220 2,239 2,199 2,223 1,327,100
2023/12/07 2,272 2,284 2,233 2,244 931,900
2023/12/06 2,258 2,284 2,243 2,273 1,251,700
2023/12/05 2,228 2,255 2,223 2,240 981,200
2023/12/04 2,200 2,212 2,164 2,210 1,170,000
2023/12/01 2,237 2,238 2,215 2,222 928,700
2023/11/30 2,216 2,238 2,206 2,237 2,777,300
2023/11/29 2,218 2,239 2,208 2,217 1,181,800
2023/11/28 2,256 2,264 2,228 2,259 1,009,100
2023/11/27 2,296 2,296 2,266 2,277 590,600
2023/11/24 2,307 2,313 2,284 2,295 543,700
2023/11/22 2,236 2,278 2,224 2,276 817,900
2023/11/21 2,290 2,296 2,234 2,255 996,800
2023/11/20 2,355 2,365 2,304 2,304 627,800
2023/11/17 2,397 2,398 2,355 2,367 789,700
2023/11/16 2,414 2,434 2,388 2,399 1,291,300
2023/11/15 2,400 2,435 2,392 2,429 1,115,500
2023/11/14 2,365 2,381 2,349 2,375 947,700
2023/11/13 2,379 2,380 2,325 2,330 738,800
2023/11/10 2,346 2,365 2,326 2,351 782,400
2023/11/09 2,315 2,344 2,298 2,342 838,900
2023/11/08 2,383 2,399 2,303 2,313 1,213,200
2023/11/07 2,450 2,451 2,378 2,380 811,800
2023/11/06 2,452 2,465 2,417 2,435 1,493,000
2023/11/02 2,374 2,380 2,334 2,377 1,447,400
2023/11/01 2,306 2,385 2,297 2,343 3,167,200
2023/10/31 2,241 2,255 2,209 2,240 2,094,500
2023/10/30 2,202 2,233 2,182 2,223 3,974,500
2023/10/27 2,213 2,238 2,208 2,236 994,700
2023/10/26 2,223 2,225 2,189 2,198 653,500
2023/10/25 2,232 2,250 2,223 2,229 755,800
2023/10/24 2,200 2,220 2,160 2,214 1,041,400
2023/10/23 2,207 2,224 2,196 2,209 781,000
2023/10/20 2,212 2,249 2,202 2,220 1,054,700
2023/10/19 2,242 2,273 2,226 2,234 1,078,700
2023/10/18 2,325 2,332 2,262 2,291 1,261,900
2023/10/17 2,320 2,334 2,279 2,298 2,102,000
2023/10/16 2,325 2,327 2,289 2,303 1,496,800
2023/10/13 2,326 2,359 2,314 2,326 1,644,300
2023/10/12 2,359 2,367 2,329 2,361 1,621,800
2023/10/11 2,378 2,385 2,347 2,350 1,216,500
2023/10/10 2,369 2,378 2,354 2,376 1,560,200
2023/10/06 2,325 2,353 2,319 2,341 1,272,400
2023/10/05 2,305 2,347 2,298 2,341 2,014,900
2023/10/04 2,255 2,287 2,249 2,278 2,301,400
2023/10/03 2,320 2,329 2,276 2,286 1,864,000
2023/10/02 2,266 2,317 2,266 2,291 1,375,700
2023/09/29 2,286 2,291 2,241 2,257 1,605,600
2023/09/28 2,285 2,305 2,267 2,285 1,222,300
2023/09/27 2,263 2,306 2,256 2,306 1,064,400
2023/09/26 2,309 2,310 2,287 2,295 973,100
2023/09/25 2,305 2,322 2,288 2,315 1,303,500
2023/09/22 2,255 2,297 2,249 2,281 1,218,000
2023/09/21 2,350 2,356 2,288 2,292 1,548,800
2023/09/20 2,383 2,387 2,367 2,369 1,520,200
2023/09/19 2,361 2,361 2,328 2,347 1,908,500
2023/09/15 2,370 2,399 2,347 2,385 2,373,100
2023/09/14 2,365 2,373 2,310 2,340 1,778,500
2023/09/13 2,431 2,432 2,397 2,415 761,000
2023/09/12 2,360 2,417 2,360 2,416 1,257,100
2023/09/11 2,384 2,395 2,360 2,360 949,900
2023/09/08 2,444 2,446 2,389 2,390 1,273,000
2023/09/07 2,477 2,489 2,455 2,460 984,500
2023/09/06 2,466 2,492 2,462 2,480 1,057,500
2023/09/05 2,478 2,484 2,431 2,458 1,388,200
2023/09/04 2,479 2,489 2,450 2,472 1,221,700
2023/09/01 2,460 2,484 2,450 2,471 702,500
2023/08/31 2,458 2,496 2,458 2,476 1,089,200
2023/08/30 2,435 2,467 2,426 2,458 756,000
2023/08/29 2,415 2,426 2,406 2,420 639,700
2023/08/28 2,402 2,424 2,397 2,420 1,423,700
2023/08/25 2,397 2,424 2,386 2,395 1,248,600
2023/08/24 2,439 2,442 2,386 2,397 1,407,500
2023/08/23 2,403 2,446 2,387 2,439 2,079,700
2023/08/22 2,487 2,500 2,472 2,496 602,200
2023/08/21 2,489 2,504 2,461 2,469 743,800
2023/08/18 2,455 2,497 2,449 2,489 631,200
2023/08/17 2,500 2,508 2,436 2,481 949,500
2023/08/16 2,519 2,531 2,498 2,502 726,400
2023/08/15 2,541 2,574 2,541 2,551 811,000
2023/08/14 2,570 2,608 2,526 2,526 809,300
2023/08/10 2,510 2,570 2,507 2,569 539,500
2023/08/09 2,539 2,556 2,523 2,525 741,100
2023/08/08 2,538 2,564 2,536 2,554 606,700
2023/08/07 2,519 2,563 2,511 2,547 833,600
2023/08/04 2,533 2,534 2,497 2,524 1,147,300
2023/08/03 2,596 2,599 2,538 2,541 1,287,700
2023/08/02 2,619 2,667 2,601 2,612 877,600
2023/08/01 2,620 2,658 2,616 2,648 957,200
2023/07/31 2,626 2,638 2,589 2,611 1,388,900
2023/07/28 2,560 2,618 2,539 2,603 1,899,200
2023/07/27 2,570 2,622 2,540 2,590 3,016,600
2023/07/26 2,696 2,696 2,615 2,632 1,354,200
2023/07/25 2,633 2,664 2,624 2,657 803,800
2023/07/24 2,616 2,643 2,612 2,633 962,800
2023/07/21 2,568 2,593 2,557 2,584 728,800
2023/07/20 2,596 2,613 2,575 2,575 763,900
2023/07/19 2,572 2,594 2,566 2,589 859,500
2023/07/18 2,503 2,544 2,503 2,542 682,900
2023/07/14 2,510 2,526 2,466 2,499 834,100
2023/07/13 2,503 2,523 2,488 2,511 958,900
2023/07/12 2,491 2,502 2,460 2,486 1,084,800
2023/07/11 2,496 2,506 2,464 2,481 1,132,500
2023/07/10 2,518 2,526 2,456 2,496 1,658,900
2023/07/07 2,505 2,564 2,497 2,518 1,954,000
2023/07/06 2,530 2,571 2,496 2,512 2,002,300
2023/07/05 2,562 2,598 2,546 2,580 1,470,100
2023/07/04 2,600 2,604 2,569 2,579 1,505,700
2023/07/03 2,630 2,635 2,611 2,612 1,019,500
2023/06/30 2,598 2,599 2,558 2,593 1,555,600

このページの先頭へ