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
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
2023/06/29 2,640 2,666 2,611 2,626 1,125,500
2023/06/28 2,629 2,657 2,621 2,651 1,077,200
2023/06/27 2,657 2,658 2,563 2,584 1,273,100
2023/06/26 2,644 2,672 2,602 2,646 849,400
2023/06/23 2,728 2,737 2,634 2,650 978,800
2023/06/22 2,730 2,749 2,707 2,717 756,600
2023/06/21 2,683 2,756 2,678 2,740 978,000
2023/06/20 2,721 2,737 2,684 2,698 1,283,600
2023/06/19 2,813 2,816 2,732 2,751 772,700
2023/06/16 2,848 2,848 2,792 2,806 1,065,800
2023/06/15 2,862 2,866 2,820 2,848 924,300
2023/06/14 2,800 2,848 2,800 2,827 1,107,600
2023/06/13 2,702 2,769 2,693 2,755 1,033,400
2023/06/12 2,692 2,707 2,671 2,681 923,600
2023/06/09 2,689 2,713 2,672 2,681 1,268,000
2023/06/08 2,740 2,745 2,653 2,673 809,800
2023/06/07 2,748 2,784 2,726 2,728 1,262,600
2023/06/06 2,703 2,719 2,667 2,713 828,700
2023/06/05 2,729 2,749 2,716 2,742 873,800
2023/06/02 2,628 2,684 2,623 2,679 742,500
2023/06/01 2,604 2,619 2,576 2,605 858,000
2023/05/31 2,599 2,633 2,586 2,622 1,868,800
2023/05/30 2,633 2,647 2,605 2,622 786,200
2023/05/29 2,716 2,721 2,658 2,658 915,100
2023/05/26 2,681 2,698 2,655 2,668 896,100
2023/05/25 2,676 2,714 2,662 2,662 891,100
2023/05/24 2,705 2,706 2,673 2,682 751,600
2023/05/23 2,759 2,767 2,710 2,724 659,500
2023/05/22 2,715 2,758 2,705 2,752 502,400
2023/05/19 2,706 2,763 2,700 2,742 850,400
2023/05/18 2,678 2,689 2,648 2,688 1,035,400
2023/05/17 2,666 2,682 2,636 2,641 957,900
2023/05/16 2,705 2,713 2,661 2,674 913,700
2023/05/15 2,684 2,725 2,680 2,693 735,100
2023/05/12 2,698 2,722 2,684 2,695 1,284,500
2023/05/11 2,653 2,688 2,640 2,672 1,312,900
2023/05/10 2,610 2,633 2,588 2,630 917,300
2023/05/09 2,609 2,627 2,587 2,624 904,100
2023/05/08 2,628 2,660 2,610 2,615 1,061,900
2023/05/02 2,614 2,618 2,585 2,594 845,700
2023/05/01 2,615 2,640 2,611 2,630 1,209,700
2023/04/28 2,595 2,623 2,576 2,615 1,973,400
2023/04/27 2,626 2,651 2,541 2,592 3,075,500
2023/04/26 2,454 2,463 2,418 2,426 850,900
2023/04/25 2,482 2,495 2,458 2,470 730,300
2023/04/24 2,455 2,476 2,442 2,467 673,100
2023/04/21 2,406 2,447 2,399 2,442 950,200
2023/04/20 2,418 2,440 2,408 2,426 778,400
2023/04/19 2,449 2,458 2,422 2,438 619,400
2023/04/18 2,443 2,454 2,420 2,437 744,900
2023/04/17 2,441 2,462 2,434 2,456 752,900
2023/04/14 2,443 2,459 2,425 2,436 976,300
2023/04/13 2,477 2,481 2,437 2,447 544,300
2023/04/12 2,469 2,492 2,460 2,483 742,300
2023/04/11 2,456 2,467 2,443 2,459 723,600
2023/04/10 2,402 2,425 2,381 2,419 695,600
2023/04/07 2,370 2,396 2,370 2,383 603,900
2023/04/06 2,410 2,410 2,352 2,366 1,100,000
2023/04/05 2,494 2,494 2,441 2,444 1,067,200
2023/04/04 2,500 2,540 2,491 2,539 842,300
2023/04/03 2,530 2,543 2,505 2,518 861,900
2023/03/31 2,465 2,509 2,465 2,500 917,000
2023/03/30 2,474 2,475 2,430 2,451 1,256,500
2023/03/29 2,391 2,490 2,387 2,479 1,462,400
2023/03/28 2,392 2,426 2,379 2,394 1,372,500
2023/03/27 2,308 2,350 2,306 2,346 638,400
2023/03/24 2,281 2,301 2,277 2,297 454,100
2023/03/23 2,222 2,287 2,220 2,284 460,400
2023/03/22 2,265 2,265 2,234 2,254 1,230,100
2023/03/20 2,239 2,247 2,220 2,227 631,500
2023/03/17 2,274 2,289 2,243 2,264 875,000
2023/03/16 2,217 2,243 2,213 2,240 778,500
2023/03/15 2,318 2,318 2,279 2,295 686,300
2023/03/14 2,296 2,321 2,237 2,286 1,231,200
2023/03/13 2,410 2,415 2,319 2,338 1,035,700
2023/03/10 2,396 2,437 2,396 2,419 1,083,700
2023/03/09 2,391 2,433 2,389 2,426 1,029,900
2023/03/08 2,333 2,360 2,330 2,355 429,400
2023/03/07 2,359 2,377 2,352 2,357 441,300
2023/03/06 2,355 2,370 2,335 2,360 522,000
2023/03/03 2,313 2,338 2,306 2,323 861,100
2023/03/02 2,324 2,329 2,297 2,304 441,700
2023/03/01 2,289 2,314 2,273 2,313 500,500
2023/02/28 2,310 2,313 2,276 2,287 715,500
2023/02/27 2,270 2,292 2,260 2,288 494,200
2023/02/24 2,250 2,278 2,236 2,270 693,900
2023/02/22 2,286 2,294 2,246 2,256 928,500
2023/02/21 2,294 2,310 2,287 2,310 543,300
2023/02/20 2,297 2,302 2,284 2,287 492,500
2023/02/17 2,272 2,295 2,260 2,283 448,000
2023/02/16 2,268 2,292 2,255 2,288 770,500
2023/02/15 2,251 2,253 2,220 2,231 683,300
2023/02/14 2,261 2,265 2,234 2,248 789,100
2023/02/13 2,247 2,264 2,217 2,235 836,600
2023/02/10 2,220 2,269 2,216 2,237 843,400
2023/02/09 2,233 2,253 2,229 2,246 403,600
2023/02/08 2,234 2,254 2,215 2,232 620,700
2023/02/07 2,205 2,234 2,202 2,215 790,700
2023/02/06 2,231 2,248 2,131 2,219 1,094,100
2023/02/03 2,166 2,202 2,150 2,181 1,434,200
2023/02/02 2,173 2,192 2,142 2,182 928,000
2023/02/01 2,205 2,222 2,157 2,160 866,900
2023/01/31 2,169 2,190 2,135 2,180 1,290,600
2023/01/30 2,102 2,163 2,085 2,155 1,391,600
2023/01/27 1,978 2,115 1,977 2,100 2,256,000
2023/01/26 2,099 2,110 2,076 2,092 1,108,100
2023/01/25 2,099 2,128 2,090 2,118 668,100
2023/01/24 2,094 2,117 2,084 2,116 645,800
2023/01/23 2,059 2,074 2,046 2,062 682,800
2023/01/20 2,023 2,037 2,013 2,031 521,800
2023/01/19 2,065 2,068 2,032 2,036 438,800
2023/01/18 2,070 2,118 2,045 2,088 484,100
2023/01/17 2,034 2,087 2,033 2,075 440,200
2023/01/16 2,020 2,035 2,007 2,022 334,900
2023/01/13 2,071 2,088 2,036 2,041 498,500
2023/01/12 2,091 2,102 2,071 2,073 497,700
2023/01/11 2,060 2,083 2,047 2,076 677,200
2023/01/10 2,090 2,094 2,049 2,060 729,100
2023/01/06 2,025 2,080 2,022 2,073 616,300
2023/01/05 1,989 2,040 1,969 2,037 946,400
2023/01/04 1,963 2,000 1,952 2,000 927,300

このページの先頭へ