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
2023/12/29 2,046 2,137 2,045 2,097 8,600
2023/12/28 1,979 2,118 1,972 2,065 5,900
2023/12/27 1,999 2,049 1,967 1,967 16,900
2023/12/26 2,011 2,033 1,995 1,996 7,400
2023/12/25 1,935 2,025 1,930 2,025 11,800
2023/12/22 1,991 1,991 1,918 1,939 23,000
2023/12/21 2,095 2,095 1,986 1,986 18,900
2023/12/20 2,186 2,248 2,121 2,132 11,300
2023/12/19 2,066 2,155 2,041 2,153 8,700
2023/12/18 2,085 2,085 2,045 2,065 3,900
2023/12/15 1,950 2,050 1,950 2,045 11,800
2023/12/14 1,952 2,010 1,922 1,950 9,300
2023/12/13 1,900 1,997 1,893 1,962 14,000
2023/12/12 1,945 1,985 1,900 1,900 15,300
2023/12/11 1,938 1,985 1,926 1,985 14,700
2023/12/08 2,000 2,000 1,880 1,942 41,400
2023/12/07 2,063 2,066 2,020 2,040 14,400
2023/12/06 2,105 2,105 2,067 2,095 10,100
2023/12/05 2,160 2,160 2,087 2,118 9,900
2023/12/04 2,201 2,218 2,173 2,181 6,800
2023/12/01 2,318 2,320 2,201 2,218 20,600
2023/11/30 2,361 2,386 2,317 2,338 7,700
2023/11/29 2,360 2,384 2,360 2,362 2,500
2023/11/28 2,397 2,403 2,363 2,366 4,900
2023/11/27 2,413 2,421 2,371 2,404 6,700
2023/11/24 2,475 2,475 2,411 2,413 4,000
2023/11/22 2,418 2,447 2,418 2,447 4,100
2023/11/21 2,466 2,469 2,430 2,435 4,300
2023/11/20 2,430 2,520 2,430 2,466 5,400
2023/11/17 2,440 2,465 2,399 2,465 13,400
2023/11/16 2,550 2,550 2,400 2,443 11,800
2023/11/15 2,628 2,676 2,563 2,563 16,100
2023/11/14 2,770 2,792 2,727 2,770 3,000
2023/11/13 2,744 2,795 2,712 2,770 3,000
2023/11/10 2,725 2,775 2,710 2,744 4,700
2023/11/09 2,728 2,775 2,709 2,775 1,000
2023/11/08 2,866 2,866 2,730 2,738 3,200
2023/11/07 2,790 2,855 2,779 2,855 2,900
2023/11/06 2,736 2,800 2,707 2,800 9,900
2023/11/02 2,518 2,665 2,518 2,628 8,000
2023/11/01 2,535 2,535 2,493 2,511 1,200
2023/10/31 2,454 2,508 2,454 2,485 2,100
2023/10/30 2,484 2,505 2,454 2,454 4,400
2023/10/27 2,530 2,530 2,480 2,497 800
2023/10/26 2,507 2,507 2,460 2,463 1,900
2023/10/25 2,459 2,515 2,446 2,515 3,400
2023/10/24 2,485 2,485 2,401 2,436 3,700
2023/10/23 2,472 2,472 2,403 2,435 3,800
2023/10/20 2,381 2,497 2,372 2,472 7,500
2023/10/19 2,458 2,458 2,380 2,415 10,500
2023/10/18 2,430 2,448 2,403 2,410 3,900
2023/10/17 2,435 2,451 2,410 2,430 4,600
2023/10/16 2,480 2,480 2,406 2,435 5,600
2023/10/13 2,481 2,509 2,481 2,489 3,000
2023/10/12 2,524 2,554 2,496 2,501 4,400
2023/10/11 2,501 2,520 2,486 2,500 1,700
2023/10/10 2,528 2,533 2,500 2,501 3,200
2023/10/06 2,488 2,499 2,474 2,497 2,200
2023/10/05 2,477 2,510 2,476 2,488 5,500
2023/10/04 2,476 2,513 2,450 2,476 11,400
2023/10/03 2,571 2,571 2,485 2,485 10,500
2023/10/02 2,650 2,680 2,565 2,571 9,300
2023/09/29 2,595 2,649 2,577 2,642 3,900
2023/09/28 2,575 2,610 2,575 2,595 3,400
2023/09/27 2,592 2,624 2,581 2,624 4,100
2023/09/26 2,570 2,627 2,550 2,627 6,700
2023/09/25 2,556 2,564 2,543 2,550 2,600
2023/09/22 2,552 2,585 2,526 2,567 4,900
2023/09/21 2,545 2,580 2,542 2,580 2,500
2023/09/20 2,539 2,589 2,539 2,545 2,900
2023/09/19 2,570 2,593 2,539 2,539 4,300
2023/09/15 2,600 2,614 2,575 2,575 5,200
2023/09/14 2,627 2,627 2,570 2,600 26,200
2023/09/13 2,660 2,701 2,650 2,661 5,100
2023/09/12 2,684 2,684 2,657 2,661 3,800
2023/09/11 2,730 2,730 2,628 2,684 8,100
2023/09/08 2,750 2,755 2,707 2,730 8,600
2023/09/07 2,790 2,790 2,760 2,770 2,800
2023/09/06 2,802 2,840 2,798 2,804 3,100
2023/09/05 2,785 2,831 2,781 2,830 4,700
2023/09/04 2,806 2,843 2,785 2,785 3,900
2023/09/01 2,821 2,822 2,751 2,805 8,900
2023/08/31 2,874 2,875 2,823 2,823 3,800
2023/08/30 2,853 2,870 2,823 2,827 5,600
2023/08/29 2,740 2,876 2,740 2,840 11,000
2023/08/28 2,711 2,761 2,711 2,740 8,000
2023/08/25 2,685 2,745 2,650 2,730 29,100
2023/08/24 2,710 2,725 2,678 2,715 21,200
2023/08/23 2,775 2,775 2,742 2,751 2,800
2023/08/22 2,778 2,800 2,750 2,753 6,300
2023/08/21 2,795 2,825 2,745 2,796 6,300
2023/08/18 2,745 2,826 2,730 2,802 6,400
2023/08/17 2,778 2,799 2,702 2,776 7,900
2023/08/16 2,890 2,890 2,782 2,828 17,600
2023/08/15 2,982 2,982 2,780 2,922 17,600
2023/08/14 3,080 3,090 2,986 2,995 11,000
2023/08/10 3,035 3,050 3,000 3,050 7,000
2023/08/09 3,045 3,070 3,035 3,050 7,700
2023/08/08 3,035 3,045 3,030 3,030 1,300
2023/08/07 3,050 3,050 3,010 3,035 2,500
2023/08/04 3,070 3,070 3,040 3,050 800
2023/08/03 3,145 3,145 3,035 3,035 3,600
2023/08/02 3,100 3,100 3,035 3,050 4,200
2023/08/01 3,100 3,130 3,060 3,100 3,100
2023/07/31 3,165 3,165 3,110 3,110 2,300
2023/07/28 2,999 3,250 2,999 3,165 17,500
2023/07/27 3,050 3,060 3,020 3,025 5,000
2023/07/26 3,040 3,075 3,025 3,050 14,400
2023/07/25 3,045 3,045 3,000 3,040 3,600
2023/07/24 3,050 3,050 3,010 3,010 3,000
2023/07/21 3,030 3,045 3,000 3,000 4,000
2023/07/20 3,045 3,045 3,015 3,015 2,700
2023/07/19 3,050 3,060 3,020 3,025 13,300
2023/07/18 3,195 3,195 3,065 3,090 8,000
2023/07/14 3,205 3,215 3,110 3,185 15,400
2023/07/13 3,250 3,275 3,220 3,270 3,300
2023/07/12 3,205 3,235 3,180 3,205 12,000
2023/07/11 3,300 3,300 3,200 3,230 6,600
2023/07/10 3,395 3,395 3,260 3,300 9,200
2023/07/07 3,295 3,295 3,250 3,280 2,100
2023/07/06 3,300 3,300 3,240 3,285 14,100
2023/07/05 3,330 3,330 3,300 3,300 1,300
2023/07/04 3,300 3,355 3,300 3,305 2,400
2023/07/03 3,340 3,350 3,300 3,300 2,600
2023/06/30 3,330 3,340 3,305 3,340 2,600
2023/06/29 3,360 3,405 3,330 3,350 3,500
2023/06/28 3,340 3,355 3,325 3,325 4,400
2023/06/27 3,335 3,345 3,295 3,345 4,100
2023/06/26 3,385 3,385 3,285 3,295 4,900
2023/06/23 3,400 3,400 3,325 3,340 3,300
2023/06/22 3,405 3,410 3,360 3,365 4,000
2023/06/21 3,325 3,380 3,325 3,365 3,500
2023/06/20 3,310 3,375 3,310 3,365 8,100
2023/06/19 3,425 3,425 3,340 3,365 6,300
2023/06/16 3,360 3,375 3,310 3,370 7,300
2023/06/15 3,380 3,430 3,360 3,360 4,100
2023/06/14 3,450 3,470 3,400 3,400 3,600
2023/06/13 3,410 3,465 3,385 3,440 9,600
2023/06/12 3,465 3,475 3,360 3,380 19,800
2023/06/09 3,435 3,535 3,435 3,535 6,200
2023/06/08 3,405 3,445 3,370 3,415 5,300
2023/06/07 3,385 3,470 3,385 3,405 9,300
2023/06/06 3,350 3,415 3,350 3,405 2,400
2023/06/05 3,285 3,410 3,285 3,400 7,600
2023/06/02 3,240 3,315 3,240 3,305 2,100
2023/06/01 3,225 3,270 3,220 3,255 2,300
2023/05/31 3,255 3,270 3,220 3,260 6,500
2023/05/30 3,255 3,305 3,230 3,280 4,100
2023/05/29 3,295 3,295 3,250 3,250 3,500
2023/05/26 3,300 3,310 3,250 3,250 4,300
2023/05/25 3,340 3,340 3,275 3,315 2,300
2023/05/24 3,295 3,295 3,265 3,270 2,900
2023/05/23 3,380 3,380 3,295 3,335 7,600
2023/05/22 3,275 3,335 3,275 3,310 2,900
2023/05/19 3,295 3,340 3,295 3,340 1,700
2023/05/18 3,300 3,370 3,270 3,330 3,500
2023/05/17 3,390 3,390 3,290 3,290 4,300
2023/05/16 3,440 3,440 3,365 3,365 3,700
2023/05/15 3,400 3,480 3,300 3,455 14,400
2023/05/12 3,640 3,640 3,500 3,555 8,600
2023/05/11 3,600 3,645 3,585 3,645 3,100
2023/05/10 3,600 3,630 3,505 3,570 3,100
2023/05/09 3,440 3,700 3,440 3,600 14,400
2023/05/08 3,375 3,435 3,345 3,435 4,300
2023/05/02 3,350 3,350 3,285 3,330 2,400
2023/05/01 3,210 3,325 3,210 3,300 3,800
2023/04/28 3,190 3,215 3,190 3,205 3,300
2023/04/27 3,180 3,235 3,170 3,195 1,900
2023/04/26 3,230 3,230 3,160 3,185 4,300
2023/04/25 3,225 3,250 3,215 3,215 2,500
2023/04/24 3,245 3,280 3,205 3,215 2,300
2023/04/21 3,360 3,360 3,230 3,245 6,600
2023/04/20 3,340 3,380 3,330 3,360 3,300
2023/04/19 3,385 3,385 3,325 3,350 2,800
2023/04/18 3,295 3,360 3,285 3,360 3,600
2023/04/17 3,255 3,285 3,235 3,285 1,200
2023/04/14 3,230 3,275 3,230 3,255 4,400
2023/04/13 3,325 3,325 3,230 3,230 6,400
2023/04/12 3,390 3,390 3,260 3,295 8,300
2023/04/11 3,365 3,480 3,355 3,390 1,500
2023/04/10 3,340 3,380 3,335 3,380 1,100
2023/04/07 3,415 3,430 3,335 3,340 1,600
2023/04/06 3,340 3,390 3,340 3,385 3,900
2023/04/05 3,445 3,450 3,335 3,380 5,400
2023/04/04 3,640 3,640 3,455 3,460 7,500
2023/04/03 3,645 3,700 3,590 3,590 7,800
2023/03/31 3,455 3,660 3,395 3,645 19,700
2023/03/30 3,240 3,420 3,240 3,410 11,000
2023/03/29 3,220 3,250 3,205 3,225 2,400
2023/03/28 3,275 3,275 3,220 3,220 3,100
2023/03/27 3,310 3,330 3,250 3,295 4,000
2023/03/24 3,320 3,320 3,275 3,320 3,000
2023/03/23 3,280 3,335 3,240 3,330 4,700
2023/03/22 3,275 3,380 3,215 3,380 5,400
2023/03/20 3,390 3,390 3,215 3,270 9,700
2023/03/17 3,285 3,430 3,285 3,430 7,100
2023/03/16 3,215 3,290 3,140 3,285 5,400
2023/03/15 3,420 3,420 3,245 3,250 5,600
2023/03/14 3,420 3,420 3,230 3,295 19,700
2023/03/13 3,480 3,500 3,335 3,500 17,500
2023/03/10 3,610 3,625 3,520 3,535 10,400
2023/03/09 3,710 3,720 3,615 3,615 7,200
2023/03/08 3,740 3,740 3,670 3,700 4,100
2023/03/07 3,755 3,765 3,685 3,720 8,700
2023/03/06 3,630 3,750 3,610 3,740 9,400
2023/03/03 3,620 3,620 3,540 3,595 5,600
2023/03/02 3,575 3,610 3,545 3,590 5,400
2023/03/01 3,595 3,640 3,550 3,605 8,500
2023/02/28 3,600 3,650 3,550 3,635 11,200
2023/02/27 3,560 3,680 3,555 3,600 10,900
2023/02/24 3,715 3,770 3,535 3,580 14,300
2023/02/22 3,780 3,890 3,680 3,715 16,400
2023/02/21 4,030 4,030 3,880 3,890 12,000
2023/02/20 4,050 4,050 3,980 4,025 6,300
2023/02/17 4,140 4,145 3,980 4,050 16,500
2023/02/16 4,150 4,210 4,145 4,155 8,300
2023/02/15 4,180 4,275 4,145 4,145 28,000
2023/02/14 4,205 4,520 4,145 4,495 16,200
2023/02/13 4,280 4,280 4,180 4,195 4,200
2023/02/10 4,225 4,285 4,220 4,220 6,500
2023/02/09 4,235 4,320 4,235 4,285 1,800
2023/02/08 4,315 4,325 4,275 4,275 2,400
2023/02/07 4,250 4,330 4,205 4,330 5,400
2023/02/06 4,135 4,250 4,135 4,180 4,500
2023/02/03 4,170 4,170 4,125 4,130 1,600
2023/02/02 4,160 4,170 4,130 4,170 2,500
2023/02/01 4,205 4,205 4,135 4,160 4,000
2023/01/31 4,275 4,275 4,210 4,210 2,000
2023/01/30 4,300 4,300 4,210 4,210 2,500
2023/01/27 4,290 4,300 4,270 4,300 700
2023/01/26 4,270 4,330 4,270 4,285 1,700
2023/01/25 4,255 4,330 4,255 4,260 2,600
2023/01/24 4,280 4,350 4,270 4,325 3,400
2023/01/23 4,265 4,290 4,265 4,280 1,000
2023/01/20 4,320 4,330 4,260 4,265 1,200
2023/01/19 4,355 4,355 4,200 4,325 2,500
2023/01/18 4,160 4,355 4,160 4,355 5,100
2023/01/17 4,245 4,310 4,165 4,200 4,600
2023/01/16 4,285 4,325 4,255 4,255 1,000
2023/01/13 4,265 4,375 4,265 4,305 900
2023/01/12 4,365 4,400 4,265 4,285 2,300
2023/01/11 4,450 4,470 4,345 4,365 2,300
2023/01/10 4,255 4,410 4,255 4,365 2,000
2023/01/06 4,210 4,315 4,200 4,255 2,700
2023/01/05 4,380 4,415 4,210 4,280 4,200
2023/01/04 4,480 4,540 4,300 4,305 5,700

このページの先頭へ