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
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
2025/04/09 1,873 1,873 1,834 1,837 5,200
2025/04/08 1,851 1,900 1,851 1,879 6,800
2025/04/07 1,766 1,822 1,699 1,771 19,600
2025/04/04 1,921 1,921 1,851 1,872 19,800
2025/04/03 1,949 1,963 1,940 1,942 10,500
2025/04/02 1,987 1,987 1,963 1,966 3,100
2025/04/01 1,992 1,995 1,973 1,983 5,400
2025/03/31 1,966 1,989 1,950 1,961 12,700
2025/03/28 1,983 2,022 1,982 1,989 12,600
2025/03/27 2,070 2,080 2,063 2,063 8,400
2025/03/26 2,074 2,074 2,065 2,070 3,700
2025/03/25 2,061 2,075 2,060 2,071 9,400
2025/03/24 2,056 2,061 2,047 2,061 5,300
2025/03/21 2,063 2,063 2,054 2,056 6,400
2025/03/19 2,058 2,063 2,056 2,059 2,900
2025/03/18 2,049 2,060 2,042 2,052 5,700
2025/03/17 2,046 2,053 2,040 2,050 9,100
2025/03/14 2,035 2,037 2,025 2,037 4,400
2025/03/13 2,020 2,034 2,017 2,031 4,300
2025/03/12 2,015 2,020 2,009 2,013 2,700
2025/03/11 2,003 2,009 1,981 2,009 9,300
2025/03/10 2,013 2,015 2,006 2,011 2,900
2025/03/07 1,999 2,005 1,991 2,005 6,100
2025/03/06 1,997 2,000 1,990 2,000 5,300
2025/03/05 1,984 1,994 1,975 1,994 4,800
2025/03/04 1,985 1,985 1,969 1,980 5,600
2025/03/03 1,983 1,988 1,972 1,980 6,900
2025/02/28 1,966 1,983 1,961 1,975 4,500
2025/02/27 1,955 1,971 1,955 1,969 4,700
2025/02/26 1,965 1,968 1,958 1,959 7,800
2025/02/25 1,970 1,980 1,965 1,967 7,600
2025/02/21 1,966 1,979 1,966 1,979 4,100
2025/02/20 1,980 1,980 1,970 1,976 4,000
2025/02/19 1,967 1,983 1,965 1,980 3,700
2025/02/18 1,978 1,981 1,969 1,969 7,800
2025/02/17 2,000 2,000 1,976 1,978 11,500
2025/02/14 2,004 2,007 1,988 1,999 6,300
2025/02/13 1,998 2,010 1,990 2,001 4,900
2025/02/12 1,975 1,999 1,964 1,999 29,400
2025/02/10 2,018 2,041 1,990 2,041 20,000
2025/02/07 1,983 1,999 1,983 1,999 10,400
2025/02/06 1,974 1,982 1,965 1,982 7,700
2025/02/05 1,983 1,983 1,962 1,974 6,200
2025/02/04 1,985 1,986 1,963 1,964 10,600
2025/02/03 1,948 1,969 1,934 1,969 14,100
2025/01/31 1,952 1,957 1,923 1,923 27,500
2025/01/30 1,982 1,982 1,912 1,912 117,100
2025/01/29 1,999 2,005 1,990 1,990 11,500
2025/01/28 1,988 1,998 1,988 1,998 9,000
2025/01/27 2,004 2,004 1,985 1,999 8,000
2025/01/24 2,004 2,004 1,982 1,986 8,500
2025/01/23 1,989 2,005 1,980 1,993 7,300
2025/01/22 1,984 1,996 1,975 1,980 7,900
2025/01/21 1,977 1,977 1,968 1,970 6,700
2025/01/20 1,981 1,986 1,963 1,977 7,300
2025/01/17 1,987 1,988 1,956 1,962 15,800
2025/01/16 2,004 2,009 1,987 1,987 16,100
2025/01/15 2,027 2,039 2,007 2,007 9,700
2025/01/14 2,045 2,045 2,024 2,030 8,200
2025/01/10 2,024 2,070 2,024 2,047 2,700
2025/01/09 2,074 2,075 2,023 2,023 6,600
2025/01/08 2,031 2,060 2,031 2,046 5,300
2025/01/07 2,043 2,068 2,030 2,030 10,800
2025/01/06 2,028 2,046 2,021 2,030 9,400

このページの先頭へ