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
2023/12/29 1,789 1,789 1,727 1,746 16,700
2023/12/28 1,788 1,819 1,786 1,786 4,200
2023/12/27 1,829 1,831 1,784 1,810 6,100
2023/12/26 1,813 1,844 1,813 1,829 7,000
2023/12/25 1,851 1,851 1,821 1,830 8,200
2023/12/22 1,836 1,836 1,814 1,832 7,400
2023/12/21 1,858 1,871 1,811 1,820 10,200
2023/12/20 1,854 1,892 1,854 1,865 4,300
2023/12/19 1,857 1,895 1,857 1,870 5,100
2023/12/18 1,849 1,880 1,825 1,880 10,100
2023/12/15 1,841 1,871 1,814 1,862 30,600
2023/12/14 1,848 1,848 1,771 1,788 22,800
2023/12/13 1,896 1,911 1,858 1,858 14,100
2023/12/12 1,851 1,876 1,824 1,875 13,900
2023/12/11 1,812 1,857 1,812 1,855 6,900
2023/12/08 1,840 1,854 1,801 1,812 12,000
2023/12/07 1,880 1,880 1,845 1,860 8,400
2023/12/06 1,910 1,910 1,881 1,902 5,700
2023/12/05 1,928 1,955 1,908 1,912 8,300
2023/12/04 1,953 1,953 1,897 1,920 5,600
2023/12/01 1,905 1,950 1,898 1,940 22,900
2023/11/30 1,838 1,890 1,836 1,890 8,300
2023/11/29 1,890 1,890 1,834 1,838 15,400
2023/11/28 1,867 1,898 1,861 1,875 9,900
2023/11/27 1,885 1,916 1,861 1,869 19,400
2023/11/24 1,818 1,880 1,818 1,880 28,100
2023/11/22 1,820 1,824 1,801 1,812 14,200
2023/11/21 1,783 1,813 1,777 1,811 17,600
2023/11/20 1,811 1,813 1,782 1,782 15,000
2023/11/17 1,786 1,834 1,786 1,811 25,000
2023/11/16 1,780 1,796 1,760 1,776 18,400
2023/11/15 1,780 1,786 1,730 1,756 33,300
2023/11/14 1,757 1,808 1,756 1,780 33,100
2023/11/13 1,760 1,792 1,717 1,757 85,900
2023/11/10 1,856 1,876 1,735 1,795 128,300
2023/11/09 1,924 1,928 1,863 1,918 24,200
2023/11/08 1,956 1,967 1,900 1,923 25,800
2023/11/07 1,993 2,004 1,956 1,956 12,800
2023/11/06 1,982 2,003 1,971 1,993 16,500
2023/11/02 1,976 2,015 1,951 1,961 36,000
2023/11/01 1,911 1,951 1,911 1,950 19,900
2023/10/31 1,892 1,897 1,831 1,895 23,200
2023/10/30 1,879 1,903 1,831 1,852 60,000
2023/10/27 1,838 1,885 1,820 1,874 18,300
2023/10/26 1,877 1,877 1,806 1,814 23,200
2023/10/25 1,863 1,901 1,857 1,878 23,500
2023/10/24 1,802 1,873 1,802 1,866 28,000
2023/10/23 1,901 1,939 1,808 1,816 72,400
2023/10/20 1,893 1,960 1,893 1,934 13,400
2023/10/19 1,911 1,945 1,892 1,911 17,900
2023/10/18 1,890 1,965 1,883 1,951 29,700
2023/10/17 1,920 1,943 1,871 1,890 31,000
2023/10/16 1,965 1,970 1,869 1,880 49,800
2023/10/13 2,059 2,081 1,987 2,015 47,000
2023/10/12 2,005 2,083 2,005 2,070 66,400
2023/10/11 1,938 1,959 1,897 1,947 25,600
2023/10/10 1,928 1,968 1,909 1,924 25,700
2023/10/06 1,871 1,912 1,845 1,888 18,800
2023/10/05 1,840 1,892 1,840 1,871 24,800
2023/10/04 1,800 1,853 1,800 1,800 34,600
2023/10/03 1,880 1,909 1,838 1,869 31,400
2023/10/02 2,039 2,050 1,905 1,920 46,100
2023/09/29 2,042 2,083 2,002 2,019 15,200
2023/09/28 2,028 2,109 2,028 2,042 25,100
2023/09/27 2,091 2,101 2,027 2,035 28,900
2023/09/26 2,105 2,151 2,081 2,122 33,200
2023/09/25 2,081 2,115 2,030 2,105 20,700
2023/09/22 2,014 2,119 2,010 2,087 48,700
2023/09/21 1,998 2,043 1,990 2,029 22,300
2023/09/20 2,007 2,019 1,981 1,998 14,100
2023/09/19 1,953 2,021 1,953 2,021 24,800
2023/09/15 2,034 2,048 1,981 1,993 21,400
2023/09/14 1,955 2,029 1,955 2,017 21,000
2023/09/13 1,994 2,004 1,925 1,950 29,300
2023/09/12 2,012 2,085 2,000 2,000 19,300
2023/09/11 2,071 2,071 1,976 1,997 25,600
2023/09/08 1,923 2,050 1,922 2,037 54,600
2023/09/07 1,872 1,974 1,856 1,926 43,700
2023/09/06 1,840 1,872 1,821 1,850 17,700
2023/09/05 1,873 1,879 1,806 1,842 31,400
2023/09/04 1,924 1,924 1,869 1,889 25,400
2023/09/01 1,940 1,941 1,899 1,924 16,800
2023/08/31 1,881 1,993 1,880 1,935 23,300
2023/08/30 1,965 1,965 1,881 1,890 25,700
2023/08/29 1,943 1,965 1,895 1,965 18,900
2023/08/28 1,921 1,949 1,871 1,943 30,400
2023/08/25 1,865 1,939 1,838 1,881 33,000
2023/08/24 1,926 1,979 1,885 1,904 36,600
2023/08/23 1,792 1,934 1,785 1,924 62,500
2023/08/22 1,709 1,789 1,709 1,784 18,700
2023/08/21 1,675 1,750 1,673 1,699 27,000
2023/08/18 1,784 1,785 1,656 1,688 34,400
2023/08/17 1,705 1,790 1,705 1,774 36,200
2023/08/16 1,722 1,779 1,689 1,718 34,000
2023/08/15 1,809 1,886 1,730 1,762 66,600
2023/08/14 1,703 1,836 1,703 1,767 65,000
2023/08/10 1,639 1,763 1,626 1,704 93,500
2023/08/09 1,673 1,673 1,558 1,644 250,900
2023/08/08 1,368 1,377 1,363 1,373 18,200
2023/08/07 1,323 1,370 1,316 1,367 16,600
2023/08/04 1,286 1,321 1,285 1,313 7,100
2023/08/03 1,302 1,306 1,287 1,293 8,600
2023/08/02 1,329 1,329 1,310 1,314 7,800
2023/08/01 1,330 1,339 1,321 1,328 4,700
2023/07/31 1,306 1,338 1,306 1,330 12,900
2023/07/28 1,335 1,347 1,272 1,286 60,500
2023/07/27 1,339 1,350 1,332 1,347 3,800
2023/07/26 1,338 1,346 1,328 1,343 3,300
2023/07/25 1,336 1,337 1,328 1,329 8,800
2023/07/24 1,345 1,354 1,327 1,340 8,200
2023/07/21 1,332 1,348 1,323 1,340 10,400
2023/07/20 1,291 1,325 1,291 1,317 12,800
2023/07/19 1,278 1,288 1,263 1,284 6,000
2023/07/18 1,265 1,289 1,255 1,260 17,500
2023/07/14 1,280 1,280 1,237 1,269 11,600
2023/07/13 1,274 1,285 1,250 1,280 11,000
2023/07/12 1,278 1,295 1,274 1,275 8,600
2023/07/11 1,319 1,319 1,260 1,288 19,200
2023/07/10 1,323 1,325 1,301 1,304 10,300
2023/07/07 1,317 1,340 1,314 1,329 8,300
2023/07/06 1,346 1,350 1,313 1,339 11,300
2023/07/05 1,357 1,359 1,327 1,339 11,100
2023/07/04 1,328 1,390 1,322 1,359 17,300
2023/07/03 1,298 1,347 1,295 1,339 24,900
2023/06/30 1,300 1,300 1,278 1,291 11,800
2023/06/29 1,275 1,291 1,267 1,291 7,700
2023/06/28 1,259 1,280 1,245 1,275 12,800
2023/06/27 1,251 1,259 1,224 1,233 5,200
2023/06/26 1,242 1,266 1,214 1,251 10,600
2023/06/23 1,292 1,292 1,241 1,255 21,200
2023/06/22 1,277 1,280 1,269 1,277 5,500
2023/06/21 1,260 1,281 1,260 1,277 8,800
2023/06/20 1,259 1,274 1,250 1,270 7,100
2023/06/19 1,270 1,270 1,245 1,267 10,800
2023/06/16 1,247 1,262 1,225 1,257 20,300
2023/06/15 1,264 1,282 1,233 1,236 47,300
2023/06/14 1,210 1,239 1,208 1,239 21,400
2023/06/13 1,210 1,230 1,204 1,205 18,600
2023/06/12 1,190 1,199 1,181 1,199 6,200
2023/06/09 1,163 1,193 1,163 1,190 12,800
2023/06/08 1,170 1,179 1,159 1,159 11,500
2023/06/07 1,195 1,200 1,170 1,170 6,900
2023/06/06 1,198 1,205 1,191 1,195 6,200
2023/06/05 1,200 1,209 1,191 1,193 13,800
2023/06/02 1,167 1,187 1,167 1,183 8,500
2023/06/01 1,158 1,193 1,158 1,162 9,000
2023/05/31 1,200 1,200 1,155 1,155 22,600
2023/05/30 1,225 1,226 1,171 1,203 48,500
2023/05/29 1,128 1,134 1,121 1,128 5,600
2023/05/26 1,155 1,155 1,125 1,125 13,100
2023/05/25 1,152 1,174 1,152 1,164 15,400
2023/05/24 1,154 1,159 1,151 1,159 5,400
2023/05/23 1,163 1,171 1,151 1,154 12,600
2023/05/22 1,151 1,182 1,151 1,176 6,500
2023/05/19 1,158 1,171 1,147 1,149 11,500
2023/05/18 1,152 1,170 1,144 1,169 15,000
2023/05/17 1,169 1,172 1,152 1,152 11,100
2023/05/16 1,182 1,195 1,158 1,169 13,100
2023/05/15 1,155 1,198 1,130 1,172 46,800
2023/05/12 1,246 1,257 1,163 1,240 27,000
2023/05/11 1,225 1,270 1,210 1,246 21,400
2023/05/10 1,280 1,327 1,210 1,220 118,900
2023/05/09 1,247 1,300 1,227 1,276 36,200
2023/05/08 1,222 1,230 1,195 1,223 23,000
2023/05/02 1,160 1,217 1,160 1,212 19,700
2023/05/01 1,151 1,173 1,141 1,171 15,700
2023/04/28 1,130 1,136 1,116 1,126 14,900
2023/04/27 1,144 1,151 1,122 1,122 48,500
2023/04/26 1,147 1,161 1,146 1,152 8,500
2023/04/25 1,144 1,170 1,143 1,147 14,500
2023/04/24 1,140 1,170 1,126 1,163 23,200
2023/04/21 1,122 1,129 1,115 1,121 5,200
2023/04/20 1,112 1,139 1,110 1,121 15,900
2023/04/19 1,112 1,140 1,105 1,112 21,200
2023/04/18 1,077 1,118 1,076 1,112 23,900
2023/04/17 1,083 1,092 1,066 1,084 15,700
2023/04/14 1,075 1,091 1,071 1,091 11,100
2023/04/13 1,065 1,090 1,058 1,077 8,800
2023/04/12 1,087 1,087 1,066 1,076 7,200
2023/04/11 1,091 1,093 1,063 1,093 10,500
2023/04/10 1,071 1,092 1,069 1,091 7,800
2023/04/07 1,026 1,068 1,026 1,058 11,300
2023/04/06 1,032 1,061 1,025 1,034 20,300
2023/04/05 1,065 1,068 1,022 1,042 15,700
2023/04/04 1,098 1,098 1,075 1,075 16,200
2023/04/03 1,093 1,115 1,092 1,114 10,100
2023/03/31 1,080 1,109 1,080 1,103 11,800
2023/03/30 1,097 1,097 1,066 1,076 11,300
2023/03/29 1,092 1,120 1,092 1,120 21,900
2023/03/28 1,081 1,111 1,081 1,097 33,600
2023/03/27 1,088 1,104 1,083 1,104 9,800
2023/03/24 1,119 1,119 1,087 1,088 14,300
2023/03/23 1,117 1,130 1,117 1,130 8,000
2023/03/22 1,098 1,127 1,098 1,112 14,200
2023/03/20 1,068 1,090 1,068 1,083 15,600
2023/03/17 1,060 1,066 1,059 1,066 4,000
2023/03/16 1,040 1,044 1,036 1,044 5,500
2023/03/15 1,045 1,059 1,041 1,047 10,500
2023/03/14 1,061 1,061 1,037 1,042 7,700
2023/03/13 1,036 1,046 1,036 1,046 3,900
2023/03/10 1,052 1,059 1,037 1,039 16,100
2023/03/09 1,052 1,079 1,048 1,067 5,600
2023/03/08 1,041 1,050 1,041 1,048 3,100
2023/03/07 1,075 1,077 1,043 1,051 10,600
2023/03/06 1,065 1,070 1,056 1,070 12,700
2023/03/03 1,033 1,060 1,033 1,055 12,200
2023/03/02 1,035 1,037 1,029 1,032 4,500
2023/03/01 1,028 1,035 1,012 1,035 9,000
2023/02/28 1,012 1,022 1,012 1,014 6,500
2023/02/27 1,004 1,019 1,002 1,019 6,200
2023/02/24 995 1,004 991 1,004 7,100
2023/02/22 1,008 1,015 992 999 7,900
2023/02/21 1,019 1,019 1,009 1,010 6,500
2023/02/20 1,008 1,019 1,005 1,019 4,400
2023/02/17 1,002 1,008 999 1,006 4,100
2023/02/16 999 1,010 995 1,008 7,900
2023/02/15 1,002 1,003 989 989 11,600
2023/02/14 1,003 1,015 984 1,004 21,500
2023/02/13 961 988 949 988 33,400
2023/02/10 936 947 936 946 8,300
2023/02/09 935 948 935 936 4,400
2023/02/08 948 948 938 940 6,600
2023/02/07 940 945 940 942 2,000
2023/02/06 932 943 932 937 3,800
2023/02/03 943 943 931 931 3,400
2023/02/02 943 943 931 931 2,600
2023/02/01 930 941 925 934 11,200
2023/01/31 910 927 910 925 5,300
2023/01/30 920 936 901 901 34,400
2023/01/27 924 928 917 921 4,200
2023/01/26 918 921 913 913 2,900
2023/01/25 913 924 913 918 9,100
2023/01/24 911 925 910 920 6,000
2023/01/23 918 918 908 908 4,000
2023/01/20 908 924 901 903 10,200
2023/01/19 929 929 907 907 5,000
2023/01/18 910 918 909 918 4,400
2023/01/17 926 926 904 904 3,600
2023/01/16 905 918 902 902 10,100
2023/01/13 917 917 910 910 5,800
2023/01/12 927 927 913 913 5,100
2023/01/11 931 931 926 926 2,600
2023/01/10 940 940 929 931 5,300
2023/01/06 906 928 906 925 4,100
2023/01/05 915 916 896 896 4,600
2023/01/04 924 929 911 911 5,000

このページの先頭へ