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
2023/12/29 818 818 777 801 3,400
2023/12/28 761 823 761 819 15,900
2023/12/27 785 802 761 773 33,800
2023/12/26 797 797 782 784 11,600
2023/12/25 815 815 798 805 10,700
2023/12/22 804 820 802 815 6,800
2023/12/21 826 826 813 819 3,000
2023/12/20 849 854 826 828 9,000
2023/12/19 814 830 808 830 3,700
2023/12/18 815 833 810 820 10,200
2023/12/15 856 856 820 833 9,500
2023/12/14 856 868 854 856 2,300
2023/12/13 858 860 852 856 2,000
2023/12/12 871 873 857 858 3,800
2023/12/11 851 877 851 871 5,800
2023/12/08 850 867 850 852 3,500
2023/12/07 875 875 860 860 9,900
2023/12/06 869 890 868 880 5,800
2023/12/05 887 887 865 876 6,900
2023/12/04 920 920 852 890 14,800
2023/12/01 918 936 910 921 7,600
2023/11/30 925 933 921 921 3,000
2023/11/29 921 950 921 937 4,800
2023/11/28 930 951 917 922 1,600
2023/11/27 948 950 930 934 4,300
2023/11/24 953 957 945 948 1,900
2023/11/22 937 969 937 952 2,300
2023/11/21 972 975 951 951 5,100
2023/11/20 977 990 954 977 8,300
2023/11/17 973 1,007 960 977 12,700
2023/11/16 964 986 961 982 5,800
2023/11/15 930 1,005 930 965 34,600
2023/11/14 944 948 918 940 13,100
2023/11/13 947 948 908 948 19,600
2023/11/10 976 978 960 964 8,500
2023/11/09 980 986 978 978 5,400
2023/11/08 1,002 1,015 978 980 10,400
2023/11/07 999 1,012 980 1,002 8,600
2023/11/06 1,007 1,013 990 999 11,900
2023/11/02 995 999 962 992 10,300
2023/11/01 968 980 960 980 7,100
2023/10/31 934 967 923 957 9,000
2023/10/30 928 935 901 935 8,500
2023/10/27 935 935 920 935 2,500
2023/10/26 918 940 910 926 7,000
2023/10/25 931 953 926 933 4,400
2023/10/24 911 940 890 940 7,500
2023/10/23 943 947 897 901 12,600
2023/10/20 950 958 905 958 9,500
2023/10/19 902 940 902 935 5,400
2023/10/18 896 947 896 930 16,400
2023/10/17 939 950 874 897 33,700
2023/10/16 955 957 900 934 15,000
2023/10/13 980 994 970 970 6,100
2023/10/12 987 998 987 989 1,800
2023/10/11 997 1,003 986 998 6,900
2023/10/10 1,014 1,014 998 999 5,500
2023/10/06 980 1,015 980 1,014 9,600
2023/10/05 946 1,000 946 974 27,000
2023/10/04 925 981 925 945 31,500
2023/10/03 1,042 1,042 935 961 31,500
2023/10/02 1,037 1,041 1,002 1,023 11,600
2023/09/29 992 1,009 990 1,007 5,700
2023/09/28 993 1,007 980 994 10,800
2023/09/27 982 1,005 979 1,005 9,800
2023/09/26 1,005 1,012 982 1,012 11,200
2023/09/25 1,041 1,041 1,000 1,003 5,200
2023/09/22 1,015 1,030 999 1,013 15,000
2023/09/21 1,066 1,066 1,000 1,043 29,000
2023/09/20 1,085 1,100 1,035 1,053 35,100
2023/09/19 1,012 1,121 1,010 1,086 95,200
2023/09/15 1,005 1,005 970 988 19,900
2023/09/14 928 1,024 924 960 51,500
2023/09/13 922 935 918 935 6,900
2023/09/12 949 950 917 931 7,800
2023/09/11 918 938 918 934 3,100
2023/09/08 920 927 914 919 5,000
2023/09/07 935 944 924 924 4,900
2023/09/06 950 954 935 942 8,800
2023/09/05 909 975 909 951 19,700
2023/09/04 962 962 915 915 9,700
2023/09/01 936 968 919 936 14,200
2023/08/31 984 1,000 930 949 52,900
2023/08/30 884 972 871 957 60,200
2023/08/29 872 875 863 872 9,800
2023/08/28 891 891 877 879 3,800
2023/08/25 894 904 871 884 10,700
2023/08/24 886 904 885 894 3,000
2023/08/23 900 918 871 901 7,700
2023/08/22 910 921 904 905 4,000
2023/08/21 941 941 906 910 15,200
2023/08/18 871 918 853 911 29,100
2023/08/17 872 887 837 856 15,400
2023/08/16 894 900 867 900 13,400
2023/08/15 899 925 874 893 28,300
2023/08/14 874 938 860 914 113,400
2023/08/10 806 817 802 814 9,900
2023/08/09 829 829 812 812 3,300
2023/08/08 809 838 809 835 6,500
2023/08/07 811 821 808 821 3,600
2023/08/04 811 825 806 806 5,700
2023/08/03 818 828 811 828 5,200
2023/08/02 840 840 822 828 3,000
2023/08/01 841 850 823 825 12,600
2023/07/31 826 844 826 843 4,100
2023/07/28 841 842 815 841 4,300
2023/07/27 830 841 822 841 5,700
2023/07/26 807 831 807 831 5,500
2023/07/25 827 827 808 811 6,600
2023/07/24 810 834 802 827 15,700
2023/07/21 812 814 799 810 17,000
2023/07/20 837 837 810 813 8,300
2023/07/19 836 854 816 824 16,900
2023/07/18 840 850 833 850 8,300
2023/07/14 854 865 834 850 22,400
2023/07/13 845 850 827 850 4,300
2023/07/12 837 842 828 839 4,300
2023/07/11 839 843 829 843 3,600
2023/07/10 832 850 824 838 17,000
2023/07/07 821 862 821 862 16,200
2023/07/06 848 850 824 830 21,800
2023/07/05 850 863 839 863 6,600
2023/07/04 876 876 833 849 15,100
2023/07/03 872 872 857 861 15,000
2023/06/30 877 881 863 872 10,400
2023/06/29 853 868 853 867 3,600
2023/06/28 846 870 846 860 3,900
2023/06/27 874 874 843 843 5,800
2023/06/26 872 872 846 854 13,800
2023/06/23 908 911 850 872 21,900
2023/06/22 918 930 910 912 5,700
2023/06/21 932 932 908 921 7,800
2023/06/20 936 936 916 928 9,800
2023/06/19 922 946 915 936 19,100
2023/06/16 902 935 902 921 14,300
2023/06/15 935 935 908 910 7,300
2023/06/14 906 940 895 912 13,200
2023/06/13 891 920 891 895 12,100
2023/06/12 913 913 872 886 14,800
2023/06/09 885 898 865 898 20,500
2023/06/08 873 921 845 880 68,100
2023/06/07 845 868 828 843 18,100
2023/06/06 820 856 820 843 20,700
2023/06/05 809 835 809 813 26,000
2023/06/02 820 825 800 822 10,200
2023/06/01 822 830 812 820 3,500
2023/05/31 825 835 816 823 6,100
2023/05/30 824 855 824 825 27,000
2023/05/29 868 868 814 824 19,000
2023/05/26 900 900 811 868 48,400
2023/05/25 943 943 900 900 11,700
2023/05/24 934 940 930 931 1,300
2023/05/23 957 958 933 934 8,500
2023/05/22 984 984 948 957 7,100
2023/05/19 961 967 931 954 11,000
2023/05/18 925 954 910 931 19,100
2023/05/17 931 950 917 932 13,500
2023/05/16 950 959 930 932 17,200
2023/05/15 927 1,005 888 954 109,400
2023/05/12 1,127 1,200 1,127 1,167 39,100
2023/05/11 1,096 1,127 1,080 1,127 18,100
2023/05/10 1,177 1,193 1,088 1,096 50,000
2023/05/09 1,187 1,209 1,135 1,199 96,400
2023/05/08 1,020 1,310 1,009 1,187 716,600
2023/05/02 999 1,015 968 1,010 10,400
2023/05/01 1,007 1,020 982 993 6,300
2023/04/28 1,061 1,061 992 992 14,800
2023/04/27 1,038 1,055 982 1,048 11,400
2023/04/26 1,059 1,059 1,031 1,047 6,200
2023/04/25 1,025 1,060 1,025 1,059 7,800
2023/04/24 1,055 1,055 1,024 1,032 6,800
2023/04/21 1,006 1,067 1,006 1,025 11,100
2023/04/20 1,049 1,075 1,012 1,025 12,200
2023/04/19 1,020 1,056 1,009 1,031 12,100
2023/04/18 1,028 1,042 1,004 1,018 5,500
2023/04/17 1,147 1,147 1,023 1,023 32,900
2023/04/14 995 1,092 981 1,066 54,000
2023/04/13 1,002 1,010 965 965 17,400
2023/04/12 951 1,055 948 1,001 28,500
2023/04/11 940 950 920 925 7,000
2023/04/10 965 965 917 933 5,200
2023/04/07 970 970 925 950 4,600
2023/04/06 962 964 942 942 4,900
2023/04/05 966 976 941 947 6,300
2023/04/04 953 977 951 977 29,200
2023/04/03 969 986 956 957 8,200
2023/03/31 930 949 930 942 3,500
2023/03/30 951 964 920 938 16,000
2023/03/29 971 984 951 951 7,700
2023/03/28 964 973 945 965 1,100
2023/03/27 959 977 948 964 6,800
2023/03/24 995 995 950 956 9,500
2023/03/23 925 988 922 985 8,400
2023/03/22 925 938 910 926 12,400
2023/03/20 937 947 898 915 16,000
2023/03/17 958 958 926 949 9,700
2023/03/16 933 933 904 913 8,100
2023/03/15 988 989 936 938 5,100
2023/03/14 957 960 933 959 9,000
2023/03/13 951 987 940 987 19,300
2023/03/10 1,003 1,026 984 994 9,100
2023/03/09 1,027 1,037 1,024 1,032 4,800
2023/03/08 1,002 1,030 975 1,027 9,900
2023/03/07 1,005 1,037 995 1,012 8,900
2023/03/06 995 1,043 991 1,035 12,200
2023/03/03 996 1,020 990 1,016 17,100
2023/03/02 1,035 1,040 990 1,000 20,200
2023/03/01 1,026 1,077 1,026 1,057 7,100
2023/02/28 1,007 1,079 1,007 1,026 12,400
2023/02/27 1,042 1,055 1,008 1,032 11,300
2023/02/24 1,110 1,119 1,034 1,056 33,000
2023/02/22 980 1,108 979 1,108 67,700
2023/02/21 1,023 1,023 974 1,010 33,000
2023/02/20 1,002 1,087 974 1,032 54,900
2023/02/17 950 998 922 998 42,500
2023/02/16 909 951 848 951 98,300
2023/02/15 851 866 795 864 165,700
2023/02/14 752 752 716 716 6,800
2023/02/13 755 755 720 752 13,700
2023/02/10 769 769 717 740 28,600
2023/02/09 682 780 682 760 65,000
2023/02/08 722 722 680 681 27,000
2023/02/07 695 721 693 707 19,200
2023/02/06 674 695 663 686 22,600
2023/02/03 691 691 667 684 12,500
2023/02/02 689 698 682 685 12,400
2023/02/01 704 718 687 689 9,300
2023/01/31 713 713 686 691 17,800
2023/01/30 726 726 701 708 10,300
2023/01/27 711 720 700 720 6,400
2023/01/26 717 731 710 714 7,100
2023/01/25 715 720 692 712 11,200
2023/01/24 731 732 709 714 11,100
2023/01/23 743 743 711 731 10,800
2023/01/20 722 728 706 728 10,300
2023/01/19 701 718 699 707 7,400
2023/01/18 721 730 683 702 34,900
2023/01/17 733 747 711 721 10,000
2023/01/16 750 759 723 723 14,500
2023/01/13 740 740 720 735 16,000
2023/01/12 774 774 723 750 32,700
2023/01/11 813 813 754 762 32,100
2023/01/10 835 835 783 783 37,200
2023/01/06 807 857 807 833 27,000
2023/01/05 801 808 773 794 21,900
2023/01/04 870 870 802 810 21,900

このページの先頭へ