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

尾家産業(7481)の株価時系列情報

尾家産業(7481)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
2026/02/03 2,583 2,626 2,583 2,589 4,900
2026/02/02 2,556 2,600 2,555 2,583 7,400
2026/01/30 2,562 2,577 2,555 2,555 2,300
2026/01/29 2,558 2,563 2,542 2,562 1,500
2026/01/28 2,551 2,574 2,551 2,558 1,200
2026/01/27 2,560 2,579 2,537 2,575 2,500
2026/01/26 2,533 2,563 2,529 2,558 5,900
2026/01/23 2,586 2,586 2,541 2,553 4,400
2026/01/22 2,563 2,571 2,541 2,571 3,100
2026/01/21 2,589 2,615 2,549 2,560 11,500
2026/01/20 2,630 2,649 2,590 2,649 4,800
2026/01/19 2,582 2,627 2,572 2,605 15,600
2026/01/16 2,570 2,584 2,541 2,571 5,500
2026/01/15 2,560 2,585 2,531 2,585 5,200
2026/01/14 2,550 2,560 2,510 2,560 6,700
2026/01/13 2,520 2,588 2,515 2,543 15,100
2026/01/09 2,476 2,524 2,476 2,489 9,300
2026/01/08 2,421 2,488 2,421 2,462 13,100
2026/01/07 2,414 2,467 2,401 2,421 10,300
2026/01/06 2,343 2,410 2,343 2,400 15,200
2026/01/05 2,311 2,335 2,300 2,334 11,700
2025/12/30 2,300 2,332 2,300 2,311 4,800
2025/12/29 2,278 2,301 2,260 2,297 7,700
2025/12/26 2,267 2,267 2,246 2,259 4,000
2025/12/25 2,268 2,268 2,240 2,245 12,300
2025/12/24 2,244 2,252 2,242 2,252 3,100
2025/12/23 2,237 2,247 2,236 2,239 3,800
2025/12/22 2,249 2,249 2,222 2,236 6,300
2025/12/19 2,235 2,235 2,225 2,230 3,100
2025/12/18 2,241 2,241 2,230 2,234 2,000
2025/12/17 2,222 2,233 2,222 2,230 5,100
2025/12/16 2,250 2,255 2,222 2,230 4,100
2025/12/15 2,225 2,247 2,225 2,247 25,600
2025/12/12 2,207 2,236 2,204 2,231 15,300
2025/12/11 2,203 2,208 2,202 2,203 4,900
2025/12/10 2,200 2,209 2,200 2,203 6,600
2025/12/09 2,208 2,208 2,192 2,198 4,700
2025/12/08 2,217 2,217 2,183 2,199 10,000
2025/12/05 2,238 2,238 2,200 2,200 8,500
2025/12/04 2,200 2,211 2,197 2,209 9,200
2025/12/03 2,202 2,204 2,200 2,201 4,300
2025/12/02 2,202 2,212 2,202 2,202 4,700
2025/12/01 2,209 2,209 2,201 2,202 5,200
2025/11/28 2,202 2,214 2,200 2,202 4,500
2025/11/27 2,202 2,217 2,200 2,202 9,700
2025/11/26 2,210 2,220 2,202 2,202 5,300
2025/11/25 2,218 2,225 2,210 2,210 10,300
2025/11/21 2,201 2,245 2,201 2,245 4,400
2025/11/20 2,204 2,215 2,201 2,202 2,600
2025/11/19 2,213 2,219 2,202 2,202 2,500
2025/11/18 2,216 2,216 2,200 2,201 5,300
2025/11/17 2,214 2,219 2,210 2,216 3,100
2025/11/14 2,205 2,218 2,205 2,217 3,200
2025/11/13 2,208 2,217 2,202 2,217 3,100
2025/11/12 2,205 2,221 2,205 2,208 3,000
2025/11/11 2,234 2,235 2,208 2,210 7,800
2025/11/10 2,200 2,239 2,200 2,230 4,900
2025/11/07 2,187 2,206 2,187 2,193 3,200
2025/11/06 2,187 2,203 2,187 2,201 3,000
2025/11/05 2,186 2,196 2,182 2,186 2,000
2025/11/04 2,182 2,205 2,181 2,186 3,000
2025/10/31 2,198 2,198 2,178 2,179 2,800
2025/10/30 2,191 2,198 2,176 2,197 3,800
2025/10/29 2,180 2,199 2,173 2,196 3,200
2025/10/28 2,217 2,229 2,178 2,178 4,100
2025/10/27 2,232 2,232 2,201 2,212 2,000
2025/10/24 2,224 2,224 2,212 2,212 3,200
2025/10/23 2,200 2,218 2,200 2,218 5,100
2025/10/22 2,190 2,200 2,182 2,200 2,500
2025/10/21 2,171 2,198 2,171 2,190 1,200
2025/10/20 2,177 2,196 2,161 2,172 3,500
2025/10/17 2,178 2,178 2,140 2,160 2,800
2025/10/16 2,162 2,181 2,162 2,171 2,100
2025/10/15 2,165 2,185 2,165 2,171 3,600
2025/10/14 2,112 2,168 2,106 2,168 5,300
2025/10/10 2,189 2,204 2,148 2,148 4,300
2025/10/09 2,217 2,217 2,184 2,184 4,400
2025/10/08 2,191 2,206 2,182 2,200 4,000
2025/10/07 2,206 2,216 2,194 2,194 3,400
2025/10/06 2,200 2,212 2,188 2,188 5,500
2025/10/03 2,176 2,220 2,120 2,177 17,900
2025/10/02 2,224 2,224 2,138 2,160 5,900
2025/10/01 2,224 2,240 2,213 2,240 1,500
2025/09/30 2,262 2,262 2,231 2,240 5,100
2025/09/29 2,290 2,300 2,261 2,268 6,000
2025/09/26 2,321 2,323 2,302 2,302 8,900
2025/09/25 2,312 2,322 2,312 2,314 7,600
2025/09/24 2,302 2,317 2,301 2,312 5,700
2025/09/22 2,286 2,320 2,286 2,301 5,500
2025/09/19 2,301 2,305 2,285 2,286 4,200
2025/09/18 2,276 2,300 2,270 2,300 5,600
2025/09/17 2,280 2,286 2,270 2,276 3,100
2025/09/16 2,285 2,305 2,265 2,300 7,900
2025/09/12 2,300 2,306 2,263 2,306 5,500
2025/09/11 2,310 2,315 2,291 2,300 4,300
2025/09/10 2,300 2,320 2,300 2,310 4,400
2025/09/09 2,318 2,318 2,291 2,300 6,400
2025/09/08 2,250 2,291 2,247 2,290 7,300
2025/09/05 2,254 2,271 2,229 2,242 4,300
2025/09/04 2,258 2,258 2,222 2,252 3,800
2025/09/03 2,243 2,243 2,222 2,224 5,300
2025/09/02 2,221 2,349 2,205 2,241 16,800
2025/09/01 2,197 2,225 2,197 2,205 10,400
2025/08/29 2,190 2,198 2,190 2,197 2,300
2025/08/28 2,190 2,190 2,181 2,185 2,700
2025/08/27 2,188 2,196 2,172 2,180 2,600
2025/08/26 2,171 2,194 2,167 2,194 4,000
2025/08/25 2,178 2,187 2,170 2,176 6,800
2025/08/22 2,160 2,168 2,155 2,167 5,200
2025/08/21 2,167 2,167 2,128 2,139 10,600
2025/08/20 2,165 2,178 2,150 2,167 6,500
2025/08/19 2,145 2,165 2,145 2,165 4,200
2025/08/18 2,135 2,150 2,135 2,144 5,400
2025/08/15 2,125 2,142 2,125 2,141 7,200
2025/08/14 2,141 2,141 2,118 2,124 9,200
2025/08/13 2,181 2,294 2,056 2,141 40,400
2025/08/12 2,077 2,177 2,052 2,153 48,500
2025/08/08 2,200 2,234 2,181 2,234 14,500
2025/08/07 2,164 2,185 2,155 2,181 5,900
2025/08/06 2,152 2,164 2,149 2,160 3,400
2025/08/05 2,150 2,159 2,150 2,159 1,400
2025/08/04 2,146 2,153 2,140 2,146 5,600
2025/08/01 2,155 2,159 2,146 2,154 4,000
2025/07/31 2,155 2,175 2,155 2,155 2,700
2025/07/30 2,157 2,170 2,154 2,155 1,400
2025/07/29 2,155 2,166 2,150 2,157 2,300
2025/07/28 2,150 2,156 2,148 2,155 1,900
2025/07/25 2,143 2,155 2,143 2,150 3,800
2025/07/24 2,144 2,155 2,143 2,143 3,400
2025/07/23 2,162 2,166 2,142 2,143 4,300
2025/07/22 2,160 2,173 2,133 2,162 1,400
2025/07/18 2,146 2,175 2,135 2,151 4,100
2025/07/17 2,158 2,185 2,146 2,146 3,300
2025/07/16 2,164 2,191 2,130 2,146 7,300
2025/07/15 2,129 2,160 2,126 2,140 4,400
2025/07/14 2,122 2,150 2,121 2,142 2,400
2025/07/11 2,116 2,138 2,114 2,121 2,400
2025/07/10 2,138 2,138 2,115 2,121 1,700
2025/07/09 2,119 2,150 2,119 2,122 4,800
2025/07/08 2,115 2,115 2,091 2,100 3,700
2025/07/07 2,116 2,116 2,090 2,115 2,400
2025/07/04 2,100 2,105 2,093 2,093 2,300
2025/07/03 2,100 2,101 2,088 2,091 3,700
2025/07/02 2,103 2,111 2,082 2,090 4,800
2025/07/01 2,102 2,132 2,102 2,110 2,300
2025/06/30 2,150 2,168 2,118 2,121 6,600
2025/06/27 2,147 2,147 2,112 2,116 3,800
2025/06/26 2,140 2,173 2,112 2,131 5,300
2025/06/25 2,182 2,182 2,120 2,125 14,200
2025/06/24 2,092 2,140 2,092 2,119 13,000
2025/06/23 2,081 2,094 2,070 2,084 6,700
2025/06/20 2,114 2,114 2,081 2,081 7,400
2025/06/19 2,086 2,119 2,086 2,097 4,900
2025/06/18 2,097 2,097 2,077 2,083 6,700
2025/06/17 2,070 2,084 2,064 2,068 3,500
2025/06/16 2,145 2,145 2,064 2,064 35,800
2025/06/13 2,088 2,109 2,076 2,109 10,800
2025/06/12 2,066 2,084 2,066 2,084 7,800
2025/06/11 2,076 2,076 2,064 2,064 4,600
2025/06/10 2,068 2,073 2,063 2,064 4,500
2025/06/09 2,068 2,068 2,036 2,058 5,600
2025/06/06 2,027 2,050 2,023 2,050 3,400
2025/06/05 2,021 2,041 2,021 2,027 3,500
2025/06/04 2,035 2,043 2,022 2,039 4,600
2025/06/03 2,038 2,038 2,005 2,030 3,500
2025/06/02 2,051 2,051 2,030 2,033 4,400
2025/05/30 2,000 2,073 1,995 2,051 31,100
2025/05/29 1,999 1,999 1,983 1,998 1,700
2025/05/28 1,988 1,999 1,979 1,999 7,400
2025/05/27 1,971 1,988 1,971 1,982 6,300
2025/05/26 1,973 1,978 1,970 1,970 3,600
2025/05/23 1,971 1,983 1,970 1,981 5,200
2025/05/22 1,970 1,979 1,970 1,979 2,600
2025/05/21 1,971 1,980 1,970 1,970 2,200
2025/05/20 1,969 1,980 1,967 1,969 5,100
2025/05/19 1,957 1,987 1,957 1,982 3,300
2025/05/16 1,951 1,973 1,951 1,962 1,800
2025/05/15 1,977 1,984 1,949 1,949 11,600
2025/05/14 2,012 2,029 1,952 1,978 22,900
2025/05/13 2,018 2,020 1,999 2,010 8,000
2025/05/12 1,999 2,019 1,995 2,000 7,800
2025/05/09 1,975 2,000 1,964 1,993 8,100
2025/05/08 1,964 1,977 1,957 1,964 2,300
2025/05/07 1,976 1,980 1,956 1,964 4,400
2025/05/02 1,976 1,987 1,971 1,975 3,500
2025/05/01 1,974 1,991 1,974 1,976 1,600
2025/04/30 1,991 2,070 1,966 1,981 40,600
2025/04/28 1,953 1,984 1,952 1,981 21,000
2025/04/25 1,989 1,989 1,972 1,976 6,000
2025/04/24 1,980 1,992 1,966 1,992 7,800
2025/04/23 1,981 1,983 1,965 1,980 3,300
2025/04/22 1,933 1,982 1,933 1,973 7,600
2025/04/21 1,949 1,949 1,920 1,933 6,400
2025/04/18 1,933 1,957 1,933 1,933 2,300
2025/04/17 1,929 1,945 1,929 1,933 2,900
2025/04/16 1,958 1,958 1,925 1,930 2,900
2025/04/15 1,934 1,957 1,921 1,948 5,400
2025/04/14 1,935 1,960 1,931 1,934 6,000
2025/04/11 1,910 1,915 1,883 1,915 6,500
2025/04/10 1,934 1,934 1,890 1,926 4,000

このページの先頭へ