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

盟和産業(7284)の株価時系列情報

盟和産業(7284)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
2023/12/29 988 989 984 985 4,800
2023/12/28 987 989 981 982 3,800
2023/12/27 968 980 968 980 9,300
2023/12/26 982 989 976 980 7,300
2023/12/25 987 987 976 984 9,600
2023/12/22 972 980 972 976 4,500
2023/12/21 971 977 971 972 3,500
2023/12/20 974 983 970 981 7,200
2023/12/19 970 972 965 972 9,600
2023/12/18 974 976 970 973 6,300
2023/12/15 978 980 971 974 8,500
2023/12/14 983 983 979 979 12,500
2023/12/13 983 990 981 986 7,100
2023/12/12 990 990 983 983 5,800
2023/12/11 988 992 982 988 6,700
2023/12/08 997 997 985 985 7,300
2023/12/07 986 986 984 985 3,600
2023/12/06 986 986 980 985 4,800
2023/12/05 988 988 980 981 4,800
2023/12/04 987 991 984 985 14,200
2023/12/01 994 994 986 988 7,000
2023/11/30 993 997 990 993 2,200
2023/11/29 994 996 990 995 4,300
2023/11/28 990 994 986 994 9,700
2023/11/27 983 987 983 987 2,400
2023/11/24 984 984 980 983 5,000
2023/11/22 980 983 977 980 3,800
2023/11/21 981 983 977 980 3,400
2023/11/20 979 985 976 976 4,400
2023/11/17 985 987 976 976 6,100
2023/11/16 980 982 974 980 4,500
2023/11/15 982 985 972 983 9,200
2023/11/14 990 994 983 991 10,600
2023/11/13 993 993 983 983 4,000
2023/11/10 984 990 983 983 5,700
2023/11/09 983 986 983 984 1,100
2023/11/08 988 989 980 980 3,000
2023/11/07 990 995 983 983 2,300
2023/11/06 997 997 987 987 3,700
2023/11/02 990 990 978 981 4,900
2023/11/01 970 980 970 975 4,100
2023/10/31 970 970 955 961 16,900
2023/10/30 986 992 956 956 33,600
2023/10/27 989 995 986 992 5,100
2023/10/26 987 994 987 993 1,400
2023/10/25 992 992 983 988 2,900
2023/10/24 983 989 980 982 7,000
2023/10/23 989 995 983 983 2,000
2023/10/20 990 991 985 989 2,000
2023/10/19 990 992 983 992 4,000
2023/10/18 996 996 987 992 4,900
2023/10/17 988 995 986 986 2,500
2023/10/16 997 1,000 985 985 5,500
2023/10/13 1,000 1,001 990 990 7,000
2023/10/12 1,000 1,009 998 999 5,200
2023/10/11 1,002 1,013 998 998 4,100
2023/10/10 1,017 1,018 1,000 1,003 5,300
2023/10/06 997 1,012 997 1,000 3,200
2023/10/05 989 1,011 986 996 9,100
2023/10/04 998 998 972 977 10,600
2023/10/03 1,010 1,010 999 1,001 8,400
2023/10/02 1,002 1,012 1,002 1,010 4,500
2023/09/29 1,017 1,020 1,000 1,002 6,400
2023/09/28 1,034 1,034 1,011 1,020 11,000
2023/09/27 1,049 1,049 1,040 1,044 6,400
2023/09/26 1,047 1,049 1,044 1,048 3,900
2023/09/25 1,038 1,048 1,038 1,047 12,300
2023/09/22 1,039 1,049 1,036 1,038 7,100
2023/09/21 1,039 1,042 1,036 1,039 6,300
2023/09/20 1,032 1,042 1,032 1,038 12,400
2023/09/19 1,030 1,043 1,030 1,040 9,100
2023/09/15 1,032 1,044 1,032 1,040 12,600
2023/09/14 1,028 1,033 1,025 1,032 11,300
2023/09/13 1,029 1,030 1,026 1,028 3,300
2023/09/12 1,030 1,032 1,026 1,029 8,200
2023/09/11 1,024 1,030 1,022 1,030 4,200
2023/09/08 1,026 1,027 1,012 1,019 13,900
2023/09/07 1,024 1,030 1,022 1,022 4,200
2023/09/06 1,029 1,030 1,022 1,022 4,800
2023/09/05 1,030 1,031 1,024 1,026 8,700
2023/09/04 1,024 1,030 1,024 1,030 5,400
2023/09/01 1,014 1,020 1,014 1,019 5,100
2023/08/31 1,015 1,017 1,012 1,014 3,700
2023/08/30 1,015 1,020 1,015 1,015 2,700
2023/08/29 1,022 1,029 1,015 1,020 6,900
2023/08/28 1,028 1,029 1,019 1,029 1,400
2023/08/25 1,016 1,028 1,015 1,028 6,500
2023/08/24 1,009 1,016 1,009 1,016 1,200
2023/08/23 1,008 1,014 1,006 1,014 3,600
2023/08/22 1,009 1,010 1,002 1,010 700
2023/08/21 1,013 1,013 1,000 1,006 1,600
2023/08/18 1,012 1,019 1,003 1,006 3,600
2023/08/17 1,001 1,013 1,000 1,012 6,200
2023/08/16 1,007 1,015 1,003 1,006 4,600
2023/08/15 1,011 1,011 1,005 1,008 1,100
2023/08/14 1,004 1,013 1,003 1,004 6,300
2023/08/10 1,001 1,030 1,001 1,030 8,600
2023/08/09 1,012 1,031 1,007 1,031 4,300
2023/08/08 1,010 1,012 1,003 1,006 3,900
2023/08/07 1,012 1,012 1,003 1,003 2,500
2023/08/04 1,005 1,011 1,005 1,005 3,200
2023/08/03 1,011 1,011 1,005 1,009 3,300
2023/08/02 1,025 1,025 1,019 1,019 2,700
2023/08/01 1,021 1,021 1,011 1,018 2,200
2023/07/31 1,026 1,026 1,008 1,015 4,500
2023/07/28 1,020 1,024 999 999 21,900
2023/07/27 1,036 1,036 1,020 1,020 3,700
2023/07/26 1,020 1,035 1,020 1,031 6,100
2023/07/25 1,020 1,020 1,015 1,015 3,900
2023/07/24 1,013 1,013 1,000 1,005 2,600
2023/07/21 1,019 1,019 999 999 5,800
2023/07/20 1,012 1,013 1,008 1,012 4,200
2023/07/19 999 1,013 998 1,012 6,500
2023/07/18 1,000 1,001 992 994 3,000
2023/07/14 1,006 1,006 992 994 3,400
2023/07/13 1,010 1,014 1,002 1,003 3,100
2023/07/12 1,014 1,031 1,010 1,010 7,400
2023/07/11 1,013 1,016 1,011 1,014 2,400
2023/07/10 1,030 1,030 1,003 1,015 5,600
2023/07/07 1,032 1,032 1,027 1,030 2,800
2023/07/06 1,029 1,038 1,029 1,031 3,800
2023/07/05 1,029 1,031 1,026 1,029 3,200
2023/07/04 1,023 1,028 1,022 1,025 5,800
2023/07/03 1,015 1,021 1,010 1,021 4,400
2023/06/30 1,005 1,012 1,005 1,009 2,800
2023/06/29 1,001 1,009 1,001 1,005 3,900
2023/06/28 1,001 1,006 1,001 1,006 1,700
2023/06/27 1,000 1,004 1,000 1,000 900
2023/06/26 1,006 1,006 1,000 1,000 1,100
2023/06/23 1,006 1,011 999 1,003 4,400
2023/06/22 1,002 1,010 1,002 1,006 3,800
2023/06/21 993 1,010 991 1,010 20,000
2023/06/20 988 993 986 991 6,300
2023/06/19 986 988 986 988 2,700
2023/06/16 979 981 977 977 4,900
2023/06/15 975 978 972 978 1,600
2023/06/14 973 975 963 975 3,700
2023/06/13 975 977 969 973 4,800
2023/06/12 963 972 960 970 6,600
2023/06/09 956 961 956 959 4,900
2023/06/08 963 963 957 957 2,400
2023/06/07 962 965 960 960 3,000
2023/06/06 962 965 962 962 1,200
2023/06/05 960 967 954 959 2,500
2023/06/02 955 957 953 953 3,600
2023/06/01 953 965 953 954 4,000
2023/05/31 958 968 953 953 9,800
2023/05/30 965 965 955 956 5,800
2023/05/29 967 967 960 964 5,400
2023/05/26 971 971 967 968 1,700
2023/05/25 976 977 968 972 3,300
2023/05/24 970 973 961 973 4,700
2023/05/23 970 973 965 970 5,900
2023/05/22 976 976 965 972 3,700
2023/05/19 968 970 968 968 1,200
2023/05/18 972 981 967 967 10,900
2023/05/17 975 985 974 985 2,600
2023/05/16 972 978 972 978 900
2023/05/15 968 975 968 971 1,800
2023/05/12 961 978 961 970 5,400
2023/05/11 970 976 960 960 6,200
2023/05/10 977 980 973 973 5,700
2023/05/09 984 984 982 982 700
2023/05/08 988 988 980 982 4,500
2023/05/02 990 990 984 988 1,200
2023/05/01 984 994 980 981 3,000
2023/04/28 980 989 977 984 1,600
2023/04/27 986 986 980 980 17,200
2023/04/26 991 995 980 986 4,200
2023/04/25 989 993 982 988 6,800
2023/04/24 985 989 978 989 2,700
2023/04/21 988 989 984 986 2,700
2023/04/20 987 987 985 987 900
2023/04/19 979 986 977 983 2,700
2023/04/18 978 980 966 979 3,200
2023/04/17 977 977 963 975 5,500
2023/04/14 985 985 970 977 2,100
2023/04/13 961 981 961 972 6,700
2023/04/12 979 979 958 961 7,100
2023/04/11 988 988 963 968 8,800
2023/04/10 957 975 956 960 2,200
2023/04/07 971 973 954 954 6,200
2023/04/06 993 993 973 973 4,900
2023/04/05 976 995 976 988 5,800
2023/04/04 983 997 982 996 12,800
2023/04/03 983 986 980 980 3,500
2023/03/31 974 987 974 981 2,700
2023/03/30 988 989 976 989 2,800
2023/03/29 985 998 984 998 14,000
2023/03/28 987 987 973 982 4,900
2023/03/27 993 993 981 987 3,000
2023/03/24 973 980 973 974 1,500
2023/03/23 969 980 969 980 2,400
2023/03/22 981 981 966 966 3,800
2023/03/20 964 970 960 964 2,500
2023/03/17 974 974 968 968 2,800
2023/03/16 981 981 971 974 3,100
2023/03/15 980 985 980 981 1,800
2023/03/14 984 984 976 980 6,800
2023/03/13 986 986 978 984 6,000
2023/03/10 994 994 980 988 9,700
2023/03/09 998 1,000 991 994 7,900
2023/03/08 977 1,000 976 998 4,700
2023/03/07 1,000 1,001 993 999 4,200
2023/03/06 990 1,002 985 1,002 18,300
2023/03/03 978 992 978 991 2,800
2023/03/02 970 997 970 983 10,100
2023/03/01 971 988 968 968 13,500
2023/02/28 971 974 967 967 4,700
2023/02/27 967 983 967 970 9,300
2023/02/24 965 967 963 967 2,900
2023/02/22 958 958 953 955 2,000
2023/02/21 943 960 943 956 4,700
2023/02/20 957 958 956 958 1,600
2023/02/17 956 959 953 956 2,000
2023/02/16 973 974 951 956 5,400
2023/02/15 976 976 965 973 4,500
2023/02/14 957 961 948 961 3,800
2023/02/13 944 955 944 951 4,600
2023/02/10 940 943 940 940 2,200
2023/02/09 935 943 934 943 2,300
2023/02/08 933 938 933 935 1,300
2023/02/07 936 944 933 934 3,800
2023/02/06 935 939 935 936 1,400
2023/02/03 936 936 935 935 1,500
2023/02/02 940 942 936 936 2,300
2023/02/01 940 945 934 940 1,500
2023/01/31 931 933 931 933 1,400
2023/01/30 932 935 926 926 19,100
2023/01/27 931 932 931 932 1,300
2023/01/26 930 934 930 934 1,600
2023/01/25 929 933 929 932 2,100
2023/01/24 927 930 926 930 2,700
2023/01/23 923 931 923 929 1,700
2023/01/20 924 924 917 922 1,200
2023/01/19 927 927 920 924 1,900
2023/01/18 927 930 920 927 5,600
2023/01/17 924 926 922 923 2,400
2023/01/16 917 917 917 917 400
2023/01/13 919 920 915 915 2,800
2023/01/12 931 931 916 918 1,900
2023/01/11 920 927 916 927 3,800
2023/01/10 932 932 920 920 1,800
2023/01/06 920 932 920 927 4,800
2023/01/05 927 927 920 920 1,400
2023/01/04 926 926 920 920 2,000

このページの先頭へ