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

交換できるくん(7695)の株価時系列情報

交換できるくん(7695)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
2026/02/06 808 811 804 807 4,100
2026/02/05 808 809 806 806 1,200
2026/02/04 813 813 807 808 1,200
2026/02/03 805 813 804 813 5,600
2026/02/02 808 811 802 808 5,400
2026/01/30 809 813 807 808 3,200
2026/01/29 810 810 808 810 2,100
2026/01/28 809 809 805 808 3,900
2026/01/27 802 810 802 810 4,300
2026/01/26 809 809 800 802 7,700
2026/01/23 801 807 800 804 4,700
2026/01/22 802 802 800 801 3,900
2026/01/21 800 804 799 800 9,000
2026/01/20 803 804 803 803 2,100
2026/01/19 802 810 801 803 19,300
2026/01/16 808 815 808 815 2,100
2026/01/15 812 813 808 812 4,300
2026/01/14 805 812 804 812 7,400
2026/01/13 809 809 802 804 10,100
2026/01/09 803 803 802 802 4,000
2026/01/08 806 808 802 806 3,900
2026/01/07 807 807 795 806 15,000
2026/01/06 805 812 800 805 7,700
2026/01/05 800 805 791 804 9,500
2025/12/30 803 804 792 799 18,200
2025/12/29 798 804 798 800 4,000
2025/12/26 806 806 794 798 19,900
2025/12/25 800 800 797 798 8,500
2025/12/24 801 805 798 802 17,400
2025/12/23 805 808 800 801 4,500
2025/12/22 806 807 799 807 18,200
2025/12/19 810 811 804 805 4,700
2025/12/18 805 812 802 812 800
2025/12/17 809 809 803 807 3,000
2025/12/16 810 817 807 809 2,600
2025/12/15 807 818 805 818 4,100
2025/12/12 813 813 800 807 10,800
2025/12/11 812 812 802 809 6,500
2025/12/10 815 817 810 810 2,500
2025/12/09 801 810 801 809 4,600
2025/12/08 809 810 800 810 7,500
2025/12/05 810 812 800 809 9,200
2025/12/04 807 822 800 810 8,800
2025/12/03 810 813 805 806 7,200
2025/12/02 819 820 810 810 11,700
2025/12/01 835 847 817 818 13,000
2025/11/28 843 844 834 835 5,600
2025/11/27 855 855 843 843 4,800
2025/11/26 862 862 849 856 6,900
2025/11/25 862 863 835 862 28,200
2025/11/21 793 864 783 864 24,500
2025/11/20 811 814 790 799 16,100
2025/11/19 817 825 811 811 3,100
2025/11/18 831 831 816 817 14,000
2025/11/17 845 845 831 831 6,800
2025/11/14 830 865 830 865 7,100
2025/11/13 835 837 832 837 2,900
2025/11/12 839 843 831 835 6,000
2025/11/11 844 844 836 840 2,900
2025/11/10 840 845 837 844 1,500
2025/11/07 835 840 835 840 5,000
2025/11/06 851 851 836 840 14,500
2025/11/05 850 850 837 840 3,000
2025/11/04 858 865 850 850 7,800
2025/10/31 849 857 836 843 2,500
2025/10/30 839 857 833 841 8,100
2025/10/30 1 -> 3.00 分割
2025/10/29 2,560 2,590 2,560 2,561 1,400
2025/10/28 2,587 2,587 2,555 2,560 1,200
2025/10/27 2,590 2,590 2,540 2,542 9,600
2025/10/24 2,480 2,480 2,461 2,461 4,100
2025/10/23 2,500 2,500 2,480 2,480 2,300
2025/10/22 2,490 2,500 2,486 2,500 1,400
2025/10/21 2,502 2,502 2,456 2,490 2,000
2025/10/20 2,455 2,479 2,452 2,452 2,900
2025/10/17 2,452 2,472 2,451 2,452 2,400
2025/10/16 2,452 2,477 2,452 2,455 2,200
2025/10/15 2,470 2,470 2,455 2,455 900
2025/10/14 2,470 2,478 2,455 2,455 4,300
2025/10/10 2,510 2,510 2,493 2,493 3,100
2025/10/09 2,528 2,529 2,515 2,515 1,500
2025/10/08 2,543 2,543 2,511 2,524 2,300
2025/10/07 2,520 2,520 2,510 2,510 1,200
2025/10/06 2,511 2,523 2,507 2,523 1,400
2025/10/03 2,503 2,510 2,503 2,508 1,700
2025/10/02 2,553 2,553 2,503 2,503 1,400
2025/10/01 2,589 2,589 2,502 2,503 3,200
2025/09/30 2,591 2,591 2,555 2,589 1,900
2025/09/29 2,597 2,597 2,551 2,591 4,200
2025/09/26 2,480 2,500 2,480 2,500 1,700
2025/09/25 2,490 2,500 2,479 2,479 2,000
2025/09/24 2,525 2,530 2,490 2,490 4,500
2025/09/22 2,550 2,550 2,521 2,525 7,500
2025/09/19 2,517 2,556 2,491 2,550 37,300
2025/09/18 2,425 2,425 2,385 2,417 1,700
2025/09/17 2,414 2,419 2,414 2,419 300
2025/09/16 2,395 2,400 2,392 2,400 600
2025/09/12 2,400 2,400 2,396 2,396 1,500
2025/09/11 2,400 2,413 2,398 2,413 1,300
2025/09/10 2,446 2,446 2,399 2,400 2,900
2025/09/09 2,449 2,449 2,396 2,396 2,300
2025/09/08 2,423 2,449 2,423 2,437 3,700
2025/09/05 2,391 2,449 2,391 2,444 4,400
2025/09/04 2,389 2,402 2,389 2,396 2,700
2025/09/03 2,395 2,395 2,386 2,386 500
2025/09/02 2,375 2,394 2,375 2,394 800
2025/09/01 2,381 2,399 2,375 2,375 1,600
2025/08/29 2,351 2,404 2,351 2,390 4,100
2025/08/28 2,345 2,351 2,341 2,351 1,000
2025/08/27 2,340 2,351 2,340 2,340 3,400
2025/08/26 2,345 2,346 2,332 2,332 2,500
2025/08/25 2,342 2,342 2,322 2,339 2,900
2025/08/22 2,313 2,344 2,313 2,317 400
2025/08/21 2,310 2,330 2,310 2,325 1,600
2025/08/20 2,319 2,319 2,300 2,306 3,000
2025/08/19 2,327 2,327 2,300 2,303 5,900
2025/08/18 2,311 2,320 2,305 2,305 2,300
2025/08/15 2,332 2,332 2,291 2,320 7,100
2025/08/14 2,355 2,365 2,319 2,336 9,300
2025/08/13 2,398 2,430 2,386 2,420 15,800
2025/08/12 2,375 2,420 2,352 2,368 7,500
2025/08/08 2,369 2,373 2,344 2,348 1,100
2025/08/07 2,342 2,372 2,342 2,355 2,500
2025/08/06 2,342 2,373 2,342 2,371 1,500
2025/08/05 2,340 2,366 2,340 2,342 2,200
2025/08/04 2,317 2,375 2,317 2,340 1,600
2025/08/01 2,345 2,349 2,342 2,345 1,500
2025/07/31 2,377 2,377 2,349 2,369 1,100
2025/07/30 2,356 2,377 2,341 2,377 900
2025/07/29 2,360 2,375 2,341 2,375 2,000
2025/07/28 2,371 2,374 2,340 2,374 4,900
2025/07/25 2,352 2,362 2,340 2,352 2,900
2025/07/24 2,352 2,357 2,332 2,335 1,000
2025/07/23 2,355 2,358 2,333 2,352 1,800
2025/07/22 2,335 2,338 2,330 2,337 2,700
2025/07/18 2,370 2,370 2,332 2,332 1,000
2025/07/17 2,348 2,355 2,345 2,345 1,200
2025/07/16 2,355 2,355 2,348 2,348 700
2025/07/15 2,350 2,350 2,340 2,350 1,300
2025/07/14 2,330 2,355 2,330 2,335 700
2025/07/11 2,330 2,339 2,330 2,330 700
2025/07/10 2,351 2,351 2,330 2,330 1,400
2025/07/09 2,341 2,365 2,340 2,364 1,000
2025/07/08 2,329 2,340 2,329 2,340 300
2025/07/07 2,354 2,364 2,328 2,328 4,900
2025/07/04 2,332 2,342 2,315 2,342 1,100
2025/07/03 2,346 2,346 2,314 2,342 3,000
2025/07/02 2,307 2,355 2,307 2,323 2,400
2025/07/01 2,346 2,347 2,306 2,306 2,600
2025/06/30 2,389 2,389 2,342 2,345 2,600
2025/06/27 2,380 2,389 2,340 2,340 4,500
2025/06/26 2,483 2,483 2,330 2,330 15,700
2025/06/25 2,412 2,530 2,400 2,433 28,000
2025/06/24 2,356 2,405 2,306 2,372 9,200
2025/06/23 2,397 2,430 2,351 2,371 12,400
2025/06/20 2,328 2,377 2,320 2,375 7,900
2025/06/19 2,315 2,327 2,312 2,320 2,300
2025/06/18 2,281 2,323 2,281 2,309 8,400
2025/06/17 2,270 2,295 2,260 2,281 16,900
2025/06/16 2,242 2,279 2,240 2,270 11,100
2025/06/13 2,276 2,279 2,234 2,249 4,500
2025/06/12 2,279 2,279 2,264 2,276 1,800
2025/06/11 2,260 2,279 2,255 2,279 2,100
2025/06/10 2,252 2,259 2,239 2,259 5,900
2025/06/09 2,242 2,245 2,240 2,240 2,500
2025/06/06 2,259 2,259 2,239 2,240 3,300
2025/06/05 2,260 2,260 2,235 2,240 6,600
2025/06/04 2,280 2,280 2,262 2,263 2,700
2025/06/03 2,300 2,300 2,270 2,272 1,600
2025/06/02 2,290 2,290 2,262 2,285 5,500
2025/05/30 2,270 2,290 2,240 2,265 6,000
2025/05/29 2,288 2,315 2,270 2,270 4,800
2025/05/28 2,278 2,294 2,273 2,286 2,800
2025/05/27 2,295 2,295 2,272 2,272 3,700
2025/05/26 2,286 2,298 2,255 2,264 6,100
2025/05/23 2,262 2,294 2,250 2,270 5,500
2025/05/22 2,253 2,318 2,250 2,272 8,100
2025/05/21 2,324 2,326 2,221 2,280 19,500
2025/05/20 2,408 2,423 2,331 2,335 12,500
2025/05/19 2,497 2,508 2,365 2,408 29,900
2025/05/16 2,488 2,510 2,446 2,510 11,400
2025/05/15 2,540 2,604 2,440 2,490 101,100
2025/05/14 2,809 2,940 2,809 2,940 6,300
2025/05/13 2,821 2,821 2,771 2,814 1,100
2025/05/12 2,776 2,800 2,747 2,800 1,900
2025/05/09 2,701 2,775 2,695 2,766 2,800
2025/05/08 2,682 2,694 2,682 2,694 300
2025/05/07 2,680 2,699 2,670 2,695 700
2025/05/02 2,682 2,700 2,610 2,700 1,300
2025/05/01 2,670 2,670 2,670 2,670 200
2025/04/30 2,670 2,714 2,670 2,670 5,000
2025/04/28 2,688 2,694 2,670 2,670 800
2025/04/25 2,675 2,675 2,628 2,650 1,100
2025/04/24 2,650 2,650 2,603 2,650 300
2025/04/23 2,674 2,674 2,630 2,630 1,500
2025/04/22 2,604 2,629 2,600 2,629 7,300
2025/04/21 2,622 2,622 2,602 2,604 1,700
2025/04/18 2,551 2,725 2,518 2,652 7,400
2025/04/17 2,560 2,581 2,550 2,555 800
2025/04/16 2,570 2,570 2,550 2,550 1,000
2025/04/15 2,560 2,621 2,551 2,553 1,200

このページの先頭へ