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
2026/05/08 2,575 2,645 2,566 2,634 1,291,500
2026/05/07 2,574 2,592 2,540 2,581 1,383,500
2026/05/01 2,521 2,532 2,484 2,522 622,900
2026/04/30 2,539 2,550 2,511 2,543 690,400
2026/04/28 2,553 2,560 2,529 2,546 638,600
2026/04/27 2,528 2,557 2,511 2,543 688,400
2026/04/24 2,536 2,541 2,505 2,514 721,900
2026/04/23 2,591 2,594 2,511 2,527 730,100
2026/04/22 2,597 2,625 2,572 2,600 893,700
2026/04/21 2,590 2,590 2,567 2,572 460,500
2026/04/20 2,578 2,578 2,545 2,571 559,300
2026/04/17 2,576 2,576 2,539 2,543 527,000
2026/04/16 2,588 2,602 2,569 2,572 767,300
2026/04/15 2,600 2,613 2,561 2,584 1,353,300
2026/04/14 2,566 2,582 2,554 2,574 1,794,800
2026/04/13 2,548 2,558 2,520 2,545 561,900
2026/04/10 2,553 2,587 2,549 2,550 556,300
2026/04/09 2,600 2,611 2,559 2,560 463,500
2026/04/08 2,600 2,600 2,559 2,576 894,100
2026/04/07 2,506 2,512 2,487 2,500 457,100
2026/04/06 2,500 2,528 2,494 2,502 336,800
2026/04/03 2,476 2,500 2,472 2,494 529,400
2026/03/27 2,517 2,558 2,514 2,534 1,134,100
2026/03/26 2,554 2,556 2,516 2,539 910,500
2026/03/25 2,553 2,565 2,527 2,538 902,200
2026/03/24 2,522 2,526 2,497 2,503 885,600
2026/03/23 2,460 2,473 2,416 2,444 1,318,600
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

このページの先頭へ