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

小津産業(7487)の株価時系列情報

小津産業(7487)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
2026/05/22 1,910 1,914 1,908 1,909 32,400
2026/05/21 1,913 1,917 1,910 1,911 20,200
2026/05/20 1,917 1,920 1,912 1,912 20,500
2026/05/19 1,920 1,922 1,916 1,916 20,800
2026/05/18 1,917 1,917 1,910 1,912 20,200
2026/05/15 1,909 1,918 1,908 1,908 18,900
2026/05/14 1,916 1,917 1,908 1,909 15,900
2026/05/13 1,906 1,913 1,902 1,906 28,300
2026/05/12 1,910 1,910 1,901 1,906 20,000
2026/05/11 1,899 1,920 1,899 1,910 31,600
2026/05/08 1,887 1,898 1,885 1,894 23,400
2026/05/07 1,894 1,898 1,886 1,887 26,500
2026/05/01 1,881 1,891 1,880 1,881 27,100
2026/04/30 1,888 1,897 1,885 1,885 35,600
2026/04/28 1,885 1,891 1,871 1,889 30,000
2026/04/27 1,898 1,906 1,885 1,885 25,600
2026/04/24 1,923 1,929 1,878 1,897 31,300
2026/04/23 1,941 1,956 1,921 1,922 14,100
2026/04/22 1,941 1,956 1,941 1,941 4,800
2026/04/21 1,963 1,968 1,942 1,943 17,200
2026/04/20 1,985 1,986 1,960 1,973 12,700
2026/04/17 1,977 1,988 1,975 1,978 8,900
2026/04/16 1,955 1,978 1,955 1,977 13,100
2026/04/15 1,972 1,980 1,954 1,955 16,100
2026/04/14 1,949 1,978 1,947 1,961 19,500
2026/04/13 1,978 1,982 1,939 1,950 25,900
2026/04/10 1,990 1,999 1,955 1,965 25,800
2026/04/09 1,984 2,016 1,976 1,990 31,500
2026/04/08 1,965 1,986 1,964 1,972 26,100
2026/04/07 1,940 1,960 1,939 1,951 19,700
2026/04/06 1,920 1,939 1,919 1,939 19,900
2026/04/03 1,902 1,922 1,902 1,918 17,300
2026/03/27 1,840 1,848 1,837 1,841 8,500
2026/03/26 1,844 1,848 1,826 1,840 5,200
2026/03/25 1,822 1,848 1,822 1,845 6,200
2026/03/24 1,837 1,837 1,821 1,822 4,100
2026/03/23 1,825 1,827 1,815 1,819 13,100
2026/03/19 1,856 1,860 1,846 1,846 5,000
2026/03/18 1,849 1,859 1,848 1,859 4,800
2026/03/17 1,848 1,850 1,844 1,849 5,000
2026/03/16 1,869 1,869 1,842 1,843 7,200
2026/03/13 1,847 1,859 1,838 1,851 4,300
2026/03/12 1,866 1,866 1,845 1,845 5,400
2026/03/11 1,855 1,866 1,855 1,866 5,700
2026/03/10 1,847 1,855 1,837 1,855 5,300
2026/03/09 1,837 1,837 1,812 1,825 9,300
2026/03/06 1,840 1,857 1,827 1,839 4,200
2026/03/05 1,853 1,863 1,840 1,842 8,600
2026/03/04 1,852 1,852 1,810 1,813 24,600
2026/03/03 1,869 1,869 1,861 1,862 8,400
2026/03/02 1,868 1,870 1,857 1,869 7,400
2026/02/27 1,869 1,870 1,855 1,859 10,800
2026/02/26 1,855 1,863 1,853 1,862 7,800
2026/02/25 1,862 1,863 1,852 1,857 7,000
2026/02/24 1,855 1,865 1,854 1,861 9,900
2026/02/20 1,865 1,866 1,858 1,863 8,300
2026/02/19 1,857 1,875 1,857 1,865 11,300
2026/02/18 1,848 1,864 1,847 1,859 8,300
2026/02/17 1,840 1,846 1,832 1,846 7,500
2026/02/16 1,831 1,839 1,830 1,839 9,900
2026/02/13 1,829 1,830 1,826 1,830 4,400
2026/02/12 1,822 1,829 1,820 1,829 8,600
2026/02/10 1,823 1,825 1,820 1,824 6,100
2026/02/09 1,824 1,829 1,818 1,820 12,000
2026/02/06 1,820 1,820 1,818 1,820 4,400
2026/02/05 1,819 1,819 1,815 1,819 4,700
2026/02/04 1,813 1,819 1,812 1,819 8,100
2026/02/03 1,811 1,814 1,808 1,813 6,400
2026/02/02 1,814 1,814 1,807 1,812 7,900
2026/01/30 1,798 1,806 1,797 1,806 6,700
2026/01/29 1,797 1,798 1,789 1,798 7,600
2026/01/28 1,803 1,804 1,797 1,797 8,100
2026/01/27 1,805 1,805 1,803 1,803 5,500
2026/01/26 1,804 1,806 1,804 1,805 4,100
2026/01/23 1,801 1,804 1,800 1,804 7,100
2026/01/22 1,798 1,802 1,798 1,802 5,700
2026/01/21 1,798 1,800 1,796 1,798 5,200
2026/01/20 1,800 1,800 1,796 1,799 6,100
2026/01/19 1,792 1,800 1,791 1,800 12,900
2026/01/16 1,790 1,792 1,786 1,790 6,800
2026/01/15 1,785 1,790 1,783 1,790 6,200
2026/01/14 1,782 1,787 1,780 1,785 9,700
2026/01/13 1,793 1,793 1,780 1,781 26,800
2026/01/09 1,782 1,789 1,780 1,780 12,800
2026/01/08 1,785 1,786 1,782 1,782 8,800
2026/01/07 1,781 1,786 1,780 1,786 14,200
2026/01/06 1,782 1,784 1,778 1,781 8,000
2026/01/05 1,780 1,781 1,776 1,780 9,600

このページの先頭へ