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
2022/12/30 822 869 811 859 22,900
2022/12/29 809 832 809 817 6,300
2022/12/28 817 839 803 809 29,700
2022/12/27 800 833 798 817 26,200
2022/12/26 787 807 770 787 21,200
2022/12/23 777 807 730 787 35,300
2022/12/22 737 780 722 767 81,500
2022/12/21 744 744 701 707 7,800
2022/12/20 762 767 703 729 47,400
2022/12/19 777 779 740 751 20,400
2022/12/16 800 822 785 791 40,800
2022/12/15 786 816 785 800 12,800
2022/12/14 824 840 792 795 46,500
2022/12/13 749 845 740 820 85,100
2022/12/12 795 825 738 757 82,800
2022/12/09 745 804 736 783 66,700
2022/12/08 726 745 707 739 23,600
2022/12/07 678 737 678 726 37,900
2022/12/06 678 696 674 693 6,100
2022/12/05 720 722 674 688 44,300
2022/12/02 658 712 658 712 32,800
2022/12/01 689 689 666 668 14,400
2022/11/30 661 685 659 681 25,900
2022/11/29 662 682 655 675 8,300
2022/11/28 684 688 665 667 37,400
2022/11/25 630 681 630 674 70,900
2022/11/24 610 631 608 627 13,600
2022/11/22 623 626 618 625 3,100
2022/11/21 637 637 613 630 22,600
2022/11/18 610 630 605 630 18,500
2022/11/17 608 620 596 620 23,700
2022/11/16 600 613 593 598 21,800
2022/11/15 606 607 596 605 7,500
2022/11/14 601 608 595 605 13,600
2022/11/11 610 611 600 600 11,300
2022/11/10 600 608 598 608 8,900
2022/11/09 602 613 598 609 14,200
2022/11/08 600 605 596 597 6,600
2022/11/07 605 606 590 596 18,000
2022/11/04 581 592 577 592 24,700
2022/11/02 640 642 591 593 72,800
2022/11/01 666 675 640 650 45,100
2022/10/31 687 689 681 689 6,800
2022/10/28 678 690 678 687 6,000
2022/10/27 677 685 676 685 8,800
2022/10/26 682 683 675 681 5,900
2022/10/25 674 679 665 679 12,500
2022/10/24 679 679 675 675 1,800
2022/10/21 677 684 677 678 2,400
2022/10/20 690 690 678 678 5,800
2022/10/19 683 689 678 686 10,100
2022/10/18 686 688 677 680 10,600
2022/10/17 672 681 672 681 2,800
2022/10/14 698 698 674 679 5,100
2022/10/13 693 693 670 670 6,200
2022/10/12 696 696 684 688 1,400
2022/10/11 689 698 686 688 4,300
2022/10/07 689 700 689 692 8,600
2022/10/06 699 708 695 704 7,800
2022/10/05 668 699 668 699 26,100
2022/10/04 670 685 665 665 20,700
2022/10/03 666 670 659 670 13,500
2022/09/30 675 692 666 673 13,900
2022/09/29 680 702 679 680 11,100
2022/09/28 688 704 667 680 28,800
2022/09/27 672 709 672 687 26,300
2022/09/26 690 690 666 675 32,600
2022/09/22 704 704 689 692 9,800
2022/09/21 722 723 688 713 37,800
2022/09/20 741 741 722 735 12,800
2022/09/16 729 741 720 739 24,100
2022/09/15 735 744 728 729 9,500
2022/09/14 733 739 726 739 5,800
2022/09/13 738 752 734 743 11,300
2022/09/12 725 738 725 736 2,400
2022/09/09 737 737 722 723 11,300
2022/09/08 729 730 718 724 4,500
2022/09/07 734 737 711 730 26,300
2022/09/06 729 746 729 739 12,900
2022/09/05 720 733 712 733 11,300
2022/09/02 718 724 712 724 18,000
2022/09/01 735 735 718 723 14,100
2022/08/31 735 746 722 738 7,300
2022/08/30 728 740 724 740 5,500
2022/08/29 721 751 721 728 18,000
2022/08/26 747 756 737 743 9,000
2022/08/25 722 748 722 748 15,400
2022/08/24 725 729 716 727 14,200
2022/08/23 734 743 725 732 19,700
2022/08/22 750 750 729 736 21,000
2022/08/19 750 754 738 745 18,300
2022/08/18 757 763 738 750 50,800
2022/08/17 779 785 744 760 65,800
2022/08/16 736 776 736 764 79,400
2022/08/15 751 752 751 751 89,800
2022/08/12 883 920 880 901 29,000
2022/08/10 923 923 890 895 22,900
2022/08/09 915 941 915 929 8,000
2022/08/08 943 943 909 925 22,100
2022/08/05 954 960 938 942 11,700
2022/08/04 969 981 953 966 7,300
2022/08/03 932 969 932 954 8,700
2022/08/02 927 948 927 932 4,300
2022/08/01 924 961 919 933 14,400
2022/07/29 926 936 922 930 6,400
2022/07/28 920 942 912 926 12,100
2022/07/27 942 942 904 925 16,700
2022/07/26 934 947 924 947 5,100
2022/07/25 951 953 924 932 17,400
2022/07/22 949 962 930 960 12,400
2022/07/21 892 960 883 949 21,700
2022/07/20 864 911 864 892 17,500
2022/07/19 867 883 845 868 41,000
2022/07/15 897 913 889 912 16,000
2022/07/14 885 914 862 912 19,700
2022/07/13 883 899 880 899 6,700
2022/07/12 906 920 885 898 15,900
2022/07/11 890 938 884 936 24,800
2022/07/08 890 928 888 889 17,200
2022/07/07 923 925 860 905 47,000
2022/07/06 868 933 868 919 29,500
2022/07/05 832 875 827 868 16,800
2022/07/04 883 898 831 832 53,500
2022/07/01 900 1,018 858 898 133,600
2022/06/30 841 904 828 891 48,400
2022/06/29 833 847 827 828 17,600
2022/06/28 808 898 800 863 99,700
2022/06/27 788 814 788 808 17,400
2022/06/24 761 825 761 786 32,000
2022/06/23 746 773 746 750 19,200
2022/06/22 786 787 746 755 13,800
2022/06/21 743 779 741 779 29,300
2022/06/20 745 749 709 728 34,600
2022/06/17 746 746 717 725 55,400
2022/06/16 771 785 736 746 37,800
2022/06/15 800 802 760 761 63,200
2022/06/14 834 834 785 810 57,700
2022/06/13 854 854 812 819 43,900
2022/06/10 877 877 852 865 20,600
2022/06/09 870 890 861 884 18,300
2022/06/08 849 886 815 870 64,100
2022/06/07 866 868 820 842 55,900
2022/06/06 860 861 833 861 27,900
2022/06/03 880 883 823 845 64,100
2022/06/02 889 889 869 870 27,100
2022/06/01 886 902 881 895 15,300
2022/05/31 909 913 872 877 47,500
2022/05/30 871 907 871 900 52,300
2022/05/27 894 910 870 873 31,300
2022/05/26 878 909 865 909 45,800
2022/05/25 878 880 857 863 37,600
2022/05/24 922 930 865 865 69,500
2022/05/23 918 944 890 929 56,600
2022/05/20 934 934 899 905 32,600
2022/05/19 954 954 901 904 75,100
2022/05/18 960 960 920 955 109,400
2022/05/17 898 949 861 949 200,500
2022/05/16 943 943 943 943 55,600
2022/05/13 1,197 1,255 1,168 1,243 54,900
2022/05/12 1,225 1,231 1,126 1,173 83,900
2022/05/11 1,151 1,258 1,140 1,247 32,700
2022/05/10 1,170 1,195 1,105 1,151 87,800
2022/05/09 1,264 1,271 1,198 1,199 22,500
2022/05/06 1,320 1,320 1,261 1,262 18,000
2022/05/02 1,271 1,332 1,271 1,290 21,000
2022/04/28 1,345 1,345 1,274 1,312 18,400
2022/04/27 1,260 1,335 1,228 1,335 36,100
2022/04/26 1,325 1,335 1,290 1,305 16,500
2022/04/25 1,312 1,333 1,288 1,297 27,200
2022/04/22 1,431 1,431 1,356 1,371 40,700
2022/04/21 1,413 1,461 1,407 1,461 20,400
2022/04/20 1,469 1,476 1,381 1,383 18,400
2022/04/19 1,454 1,465 1,400 1,439 32,100
2022/04/18 1,487 1,487 1,419 1,454 15,600
2022/04/15 1,525 1,525 1,468 1,487 21,700
2022/04/14 1,569 1,594 1,510 1,524 23,300
2022/04/13 1,465 1,565 1,465 1,560 18,200
2022/04/12 1,461 1,513 1,456 1,480 15,400
2022/04/11 1,566 1,566 1,460 1,485 24,000
2022/04/08 1,512 1,566 1,511 1,566 14,200
2022/04/07 1,567 1,567 1,491 1,495 27,700
2022/04/06 1,571 1,615 1,553 1,591 31,900
2022/04/05 1,648 1,661 1,591 1,598 38,700
2022/04/04 1,584 1,628 1,548 1,619 28,200
2022/04/01 1,629 1,629 1,527 1,544 53,400
2022/03/31 1,630 1,664 1,586 1,621 27,000
2022/03/30 1,705 1,709 1,585 1,631 62,400
2022/03/29 1,489 1,637 1,439 1,585 63,900
2022/03/28 1,515 1,515 1,378 1,407 57,700
2022/03/25 1,485 1,520 1,460 1,505 31,300
2022/03/24 1,436 1,520 1,435 1,460 29,800
2022/03/23 1,409 1,506 1,397 1,457 51,700
2022/03/22 1,444 1,451 1,359 1,369 41,300
2022/03/18 1,430 1,467 1,398 1,412 31,700
2022/03/17 1,383 1,421 1,345 1,421 55,300
2022/03/16 1,235 1,344 1,235 1,323 31,600
2022/03/15 1,206 1,221 1,188 1,211 10,000
2022/03/14 1,200 1,234 1,181 1,227 22,200
2022/03/11 1,267 1,267 1,171 1,199 35,700
2022/03/10 1,275 1,291 1,220 1,276 36,400
2022/03/09 1,182 1,225 1,145 1,155 23,500
2022/03/08 1,173 1,234 1,170 1,188 21,200
2022/03/07 1,237 1,247 1,157 1,190 30,100
2022/03/04 1,320 1,320 1,225 1,297 41,100
2022/03/03 1,441 1,441 1,265 1,299 51,100
2022/03/02 1,419 1,431 1,330 1,381 45,400
2022/03/01 1,340 1,450 1,323 1,449 46,900
2022/02/28 1,239 1,345 1,219 1,310 47,700
2022/02/25 1,117 1,294 1,117 1,239 89,300
2022/02/24 1,169 1,185 1,080 1,087 46,800
2022/02/22 1,160 1,236 1,160 1,182 28,200
2022/02/21 1,285 1,285 1,210 1,220 41,300
2022/02/18 1,170 1,308 1,155 1,304 66,800
2022/02/17 1,170 1,219 1,165 1,167 28,900
2022/02/16 1,170 1,192 1,159 1,179 24,600
2022/02/15 1,203 1,224 1,115 1,170 55,800
2022/02/14 1,243 1,270 1,196 1,270 39,200
2022/02/10 1,250 1,315 1,246 1,276 18,700
2022/02/09 1,216 1,237 1,167 1,221 14,100
2022/02/08 1,291 1,291 1,186 1,186 24,300
2022/02/07 1,239 1,316 1,217 1,261 31,000
2022/02/04 1,211 1,255 1,181 1,241 18,700
2022/02/03 1,226 1,235 1,190 1,211 17,000
2022/02/02 1,190 1,242 1,166 1,237 36,200
2022/02/01 1,120 1,180 1,120 1,153 39,700
2022/01/31 1,051 1,130 1,050 1,090 20,800
2022/01/28 1,035 1,078 1,000 1,032 29,600
2022/01/27 1,100 1,102 1,005 1,012 29,300
2022/01/26 1,022 1,108 1,022 1,103 41,600
2022/01/25 1,070 1,110 1,010 1,014 23,000
2022/01/24 1,080 1,085 1,045 1,069 18,500
2022/01/21 1,114 1,114 1,060 1,085 17,800
2022/01/20 1,044 1,108 1,042 1,090 29,200
2022/01/19 1,092 1,117 1,030 1,054 47,500
2022/01/18 1,109 1,138 1,100 1,112 34,800
2022/01/17 1,165 1,168 1,100 1,108 36,500
2022/01/14 1,150 1,165 1,107 1,136 43,500
2022/01/13 1,253 1,253 1,150 1,176 55,500
2022/01/12 1,237 1,295 1,237 1,271 33,000
2022/01/11 1,235 1,245 1,202 1,223 31,500
2022/01/07 1,276 1,288 1,223 1,243 38,400
2022/01/06 1,307 1,311 1,265 1,273 40,700
2022/01/05 1,404 1,404 1,330 1,337 54,600
2022/01/04 1,503 1,520 1,400 1,415 35,800

このページの先頭へ