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

いつも(7694)の株価時系列情報

いつも(7694)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
2026/03/19 577 579 560 560 11,000
2026/03/18 573 582 568 579 17,100
2026/03/17 588 588 568 571 9,100
2026/03/16 583 583 563 568 13,900
2026/03/13 576 583 566 578 3,800
2026/03/12 590 590 576 584 6,300
2026/03/11 602 612 581 598 18,000
2026/03/10 578 606 576 606 6,200
2026/03/09 599 599 572 578 11,400
2026/03/06 610 611 593 607 10,500
2026/03/05 571 612 566 606 31,700
2026/03/04 573 576 539 554 47,200
2026/03/03 634 634 602 602 28,800
2026/03/02 636 640 619 624 25,200
2026/02/27 643 656 641 646 17,800
2026/02/26 621 644 619 643 22,600
2026/02/25 615 636 613 626 16,900
2026/02/24 669 669 611 625 68,100
2026/02/20 641 744 635 660 317,700
2026/02/19 637 651 620 647 43,900
2026/02/18 644 646 634 638 5,200
2026/02/17 637 650 632 642 21,600
2026/02/16 652 656 625 636 55,100
2026/02/13 650 660 635 642 56,200
2026/02/12 651 662 642 647 45,400
2026/02/10 637 660 633 654 26,800
2026/02/09 655 668 640 640 47,600
2026/02/06 652 664 645 656 35,000
2026/02/05 664 664 628 652 42,100
2026/02/04 652 664 639 654 21,400
2026/02/03 655 662 651 660 16,600
2026/02/02 658 664 650 651 10,200
2026/01/30 641 655 635 649 16,500
2026/01/29 641 652 635 643 19,300
2026/01/28 675 677 643 648 42,400
2026/01/27 707 707 665 683 85,200
2026/01/26 679 679 657 657 39,400
2026/01/23 678 696 670 679 27,100
2026/01/22 693 693 672 679 32,200
2026/01/21 687 697 669 687 43,700
2026/01/20 699 705 687 697 37,500
2026/01/19 694 715 688 699 45,400
2026/01/16 686 695 677 687 31,900
2026/01/15 694 706 689 689 30,700
2026/01/14 713 719 692 692 73,300
2026/01/13 736 744 712 715 45,300
2026/01/09 710 757 701 740 58,500
2026/01/08 707 731 702 713 41,600
2026/01/07 762 762 714 721 86,300
2026/01/06 795 803 745 773 143,800
2026/01/05 771 849 720 795 621,000
2025/12/30 850 910 770 782 804,500
2025/12/29 760 760 760 760 6,300
2025/12/26 557 660 557 660 182,700
2025/12/25 567 571 550 560 36,100
2025/12/24 529 587 529 577 75,400
2025/12/23 527 532 516 529 22,300
2025/12/22 557 557 526 529 24,400
2025/12/19 562 562 548 562 11,100
2025/12/18 572 572 550 564 11,700
2025/12/17 592 592 574 574 9,900
2025/12/16 582 593 579 593 7,500
2025/12/15 585 590 570 588 7,500
2025/12/12 559 586 559 585 10,800
2025/12/11 554 560 553 559 9,500
2025/12/10 550 565 543 564 10,500
2025/12/09 570 575 550 555 13,300
2025/12/08 579 579 563 577 13,400
2025/12/05 579 586 574 586 11,300
2025/12/04 568 575 565 569 9,600
2025/12/03 597 597 566 578 12,400
2025/12/02 607 607 592 601 7,300
2025/12/01 625 626 600 601 6,200
2025/11/28 599 619 599 619 6,900
2025/11/27 598 604 587 604 8,500
2025/11/26 590 599 561 598 27,200
2025/11/25 610 610 586 590 9,900
2025/11/21 596 614 581 600 20,400
2025/11/20 620 627 592 596 18,100
2025/11/19 660 668 623 624 18,300
2025/11/18 686 686 619 650 55,900
2025/11/17 820 827 695 700 66,500
2025/11/14 849 854 835 835 17,100
2025/11/13 845 850 838 850 4,700
2025/11/12 833 846 833 846 12,300
2025/11/11 819 831 819 829 9,700
2025/11/10 824 838 821 821 7,100
2025/11/07 822 831 811 824 14,800
2025/11/06 824 839 824 827 11,000
2025/11/05 841 841 801 831 20,800
2025/11/04 819 836 815 833 7,900
2025/10/31 809 850 809 817 17,700
2025/10/30 802 819 802 807 12,200
2025/10/29 824 825 802 802 17,100
2025/10/28 830 837 825 825 4,200
2025/10/27 803 859 803 832 35,400
2025/10/24 833 833 801 809 31,800
2025/10/23 835 849 833 834 5,200
2025/10/22 839 856 832 845 17,600
2025/10/21 829 847 823 826 15,100
2025/10/20 836 843 818 831 27,400
2025/10/17 823 843 819 821 12,300
2025/10/16 824 833 819 821 4,400
2025/10/15 812 841 812 830 11,600
2025/10/14 809 840 801 812 20,700
2025/10/10 820 836 815 832 10,900
2025/10/09 841 844 820 820 14,600
2025/10/08 824 841 815 826 10,000
2025/10/07 841 841 824 824 25,500
2025/10/06 832 846 832 837 14,100
2025/10/03 828 855 828 830 13,100
2025/10/02 823 838 819 831 20,000
2025/10/01 835 846 822 823 22,200
2025/09/30 838 854 837 840 7,800
2025/09/29 832 853 828 837 24,200
2025/09/26 853 862 839 846 21,000
2025/09/25 875 891 860 860 13,100
2025/09/24 893 899 860 875 30,600
2025/09/22 900 913 884 884 68,900
2025/09/19 875 893 870 880 35,600
2025/09/18 888 888 859 874 23,500
2025/09/17 862 894 861 880 50,300
2025/09/16 840 870 826 863 27,000
2025/09/12 858 880 835 836 34,000
2025/09/11 870 880 853 858 37,700
2025/09/10 838 869 822 869 34,700
2025/09/09 833 853 833 841 13,900
2025/09/08 856 861 832 832 34,700
2025/09/05 805 865 802 841 53,600
2025/09/04 815 822 807 810 39,400
2025/09/03 836 844 812 815 33,200
2025/09/02 857 857 836 836 38,800
2025/09/01 833 874 832 850 39,200
2025/08/29 832 842 830 839 24,100
2025/08/28 811 830 806 817 103,100
2025/08/27 841 856 835 849 25,000
2025/08/26 863 863 845 847 20,600
2025/08/25 854 865 834 856 46,100
2025/08/22 876 884 850 854 56,900
2025/08/21 871 928 864 867 90,200
2025/08/20 883 883 855 856 46,600
2025/08/19 864 896 841 882 76,600
2025/08/18 881 892 856 866 90,000
2025/08/15 900 910 860 880 196,500
2025/08/14 1,020 1,050 991 1,035 101,200
2025/08/13 997 1,037 975 1,019 141,600
2025/08/12 945 991 941 981 93,300
2025/08/08 963 981 936 948 59,600
2025/08/07 949 978 928 957 63,300
2025/08/06 972 972 916 944 156,200
2025/08/05 990 1,012 956 971 171,300
2025/08/04 991 1,030 981 998 189,100
2025/08/01 974 1,110 957 1,044 1,235,400
2025/07/31 979 1,035 954 975 453,200
2025/07/30 968 980 940 949 72,000
2025/07/29 969 1,067 960 973 349,300
2025/07/28 1,000 1,025 952 969 156,800
2025/07/25 1,096 1,096 1,004 1,004 152,200
2025/07/24 1,071 1,093 1,032 1,086 152,900
2025/07/23 1,047 1,165 1,028 1,075 283,500
2025/07/22 1,099 1,113 1,018 1,077 267,700
2025/07/18 1,127 1,160 1,029 1,040 351,800
2025/07/17 1,263 1,324 1,070 1,157 1,864,500
2025/07/16 1,060 1,149 1,032 1,149 1,911,700
2025/07/15 1,031 1,070 995 999 292,400
2025/07/14 1,072 1,224 1,027 1,039 538,500
2025/07/11 1,181 1,239 1,125 1,148 456,500
2025/07/10 1,225 1,337 1,135 1,270 1,078,500
2025/07/09 1,260 1,444 1,260 1,337 3,125,400
2025/07/08 1,145 1,145 1,145 1,145 47,900
2025/07/07 855 995 854 995 817,600
2025/07/04 920 920 845 845 465,000
2025/07/03 730 770 702 770 1,594,000
2025/07/02 573 670 573 670 850,300
2025/07/01 670 708 556 570 1,516,700
2025/06/30 533 634 531 634 962,800
2025/06/27 532 549 521 534 48,800
2025/06/26 531 534 519 525 39,300
2025/06/25 538 538 522 528 33,100
2025/06/24 521 550 521 539 96,800
2025/06/23 529 530 512 516 29,700
2025/06/20 536 545 515 539 58,800
2025/06/19 535 542 527 537 22,000
2025/06/18 548 551 521 527 45,600
2025/06/17 526 552 525 547 59,900
2025/06/16 528 535 518 526 28,100
2025/06/13 534 537 511 527 40,800
2025/06/12 538 554 525 534 106,300
2025/06/11 531 537 520 528 41,200
2025/06/10 511 539 511 529 88,900
2025/06/09 521 528 500 510 81,600
2025/06/06 532 532 511 511 94,000
2025/06/05 574 574 535 535 84,800
2025/06/04 572 580 551 570 84,800
2025/06/03 577 583 560 569 117,100
2025/06/02 581 608 570 591 249,700
2025/05/30 559 652 535 576 1,032,900
2025/05/29 592 606 559 559 86,100
2025/05/28 599 640 570 591 238,900
2025/05/27 579 607 575 595 63,800

このページの先頭へ