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
2026/06/02 1,300 1,300 1,280 1,296 600
2026/06/01 1,292 1,300 1,290 1,300 2,200
2026/05/29 1,309 1,309 1,290 1,299 2,200
2026/05/28 1,298 1,298 1,268 1,288 1,400
2026/05/27 1,225 1,282 1,220 1,282 3,600
2026/05/26 1,225 1,225 1,225 1,225 100
2026/05/25 1,225 1,255 1,225 1,255 500
2026/05/22 1,255 1,268 1,255 1,255 2,000
2026/05/21 1,222 1,229 1,210 1,229 1,900
2026/05/19 1,226 1,280 1,226 1,232 1,900
2026/05/18 1,220 1,236 1,220 1,227 2,100
2026/05/15 1,239 1,268 1,180 1,250 5,100
2026/05/14 1,275 1,305 1,250 1,250 1,600
2026/05/13 1,248 1,269 1,247 1,269 3,300
2026/05/12 1,300 1,300 1,250 1,250 4,100
2026/05/11 1,313 1,314 1,300 1,300 2,600
2026/05/08 1,325 1,325 1,325 1,325 600
2026/05/07 1,324 1,328 1,321 1,321 1,800
2026/05/01 1,329 1,329 1,305 1,320 2,900
2026/04/30 1,304 1,304 1,296 1,299 900
2026/04/28 1,299 1,355 1,299 1,323 14,000
2026/04/27 1,278 1,301 1,277 1,299 11,600
2026/04/24 1,326 1,326 1,276 1,284 16,800
2026/04/23 1,247 1,338 1,247 1,330 22,800
2026/04/22 1,225 1,226 1,225 1,226 1,100
2026/04/21 1,231 1,231 1,225 1,225 1,400
2026/04/20 1,240 1,240 1,230 1,230 900
2026/04/17 1,230 1,245 1,230 1,242 2,200
2026/04/16 1,210 1,243 1,210 1,243 8,800
2026/04/15 1,200 1,205 1,200 1,201 800
2026/04/14 1,193 1,210 1,193 1,210 2,100
2026/04/13 1,183 1,214 1,183 1,201 400
2026/04/09 1,212 1,218 1,210 1,210 4,500
2026/04/08 1,200 1,210 1,200 1,208 900
2026/04/07 1,205 1,210 1,205 1,205 1,500
2026/04/06 1,209 1,218 1,200 1,200 2,100
2026/04/03 1,191 1,210 1,190 1,199 1,700
2026/04/02 1,192 1,192 1,191 1,191 300
2026/03/27 1,200 1,224 1,185 1,222 9,600
2026/03/26 1,196 1,200 1,196 1,200 400
2026/03/25 1,196 1,200 1,190 1,190 600
2026/03/24 1,200 1,205 1,180 1,180 1,900
2026/03/23 1,200 1,200 1,180 1,180 1,200
2026/03/19 1,247 1,247 1,205 1,205 2,700
2026/03/18 1,195 1,217 1,195 1,217 2,400
2026/03/17 1,200 1,203 1,195 1,195 400
2026/03/16 1,193 1,195 1,193 1,195 500
2026/03/13 1,185 1,200 1,185 1,195 1,000
2026/03/12 1,190 1,191 1,182 1,191 1,000
2026/03/11 1,194 1,200 1,190 1,193 1,800
2026/03/10 1,200 1,202 1,190 1,202 1,500
2026/03/09 1,180 1,180 1,163 1,170 1,600
2026/03/06 1,210 1,214 1,195 1,200 1,100
2026/03/05 1,190 1,210 1,190 1,210 1,800
2026/03/04 1,185 1,185 1,185 1,185 1,400
2026/03/03 1,200 1,200 1,190 1,190 4,400
2026/03/02 1,202 1,206 1,195 1,195 3,300
2026/02/27 1,220 1,220 1,220 1,220 100
2026/02/26 1,210 1,224 1,209 1,211 700
2026/02/25 1,222 1,222 1,215 1,215 700
2026/02/24 1,207 1,220 1,207 1,216 1,800
2026/02/20 1,217 1,217 1,206 1,207 1,600
2026/02/19 1,210 1,222 1,210 1,222 600
2026/02/18 1,210 1,210 1,210 1,210 1,200
2026/02/17 1,216 1,216 1,214 1,214 300
2026/02/16 1,207 1,226 1,200 1,226 1,400
2026/02/13 1,211 1,211 1,211 1,211 900
2026/02/12 1,209 1,216 1,209 1,211 1,900
2026/02/10 1,231 1,231 1,206 1,206 2,000
2026/02/09 1,215 1,222 1,201 1,201 3,400
2026/02/06 1,200 1,215 1,200 1,215 2,300
2026/02/05 1,220 1,220 1,204 1,215 1,300
2026/02/04 1,200 1,215 1,200 1,215 1,800
2026/02/03 1,205 1,205 1,191 1,191 1,800
2026/02/02 1,195 1,198 1,191 1,191 600
2026/01/30 1,202 1,204 1,190 1,195 800
2026/01/29 1,200 1,204 1,190 1,193 5,700
2026/01/28 1,197 1,200 1,197 1,200 700
2026/01/27 1,217 1,217 1,143 1,198 13,500
2026/01/26 1,220 1,229 1,220 1,221 2,900
2026/01/23 1,223 1,223 1,216 1,223 1,000
2026/01/22 1,225 1,225 1,219 1,219 800
2026/01/21 1,219 1,228 1,219 1,222 1,000
2026/01/20 1,216 1,219 1,215 1,219 2,300
2026/01/19 1,215 1,218 1,215 1,218 400
2026/01/16 1,203 1,215 1,203 1,215 3,200
2026/01/15 1,201 1,215 1,201 1,204 1,900
2026/01/14 1,210 1,218 1,208 1,218 1,000
2026/01/13 1,231 1,231 1,190 1,206 10,800
2026/01/09 1,228 1,229 1,225 1,229 500
2026/01/08 1,229 1,229 1,225 1,225 500
2026/01/07 1,219 1,229 1,219 1,229 2,800
2026/01/06 1,234 1,235 1,220 1,230 1,600
2026/01/05 1,221 1,240 1,221 1,239 1,100

このページの先頭へ