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

丸東産業(7894)の株価時系列情報

丸東産業(7894)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
2024/03/25 2,021 2,021 2,020 2,021 800
2024/03/22 2,049 2,049 2,049 2,049 3,000
2024/03/21 2,049 2,049 2,049 2,049 200
2024/03/18 2,015 2,015 2,015 2,015 100
2024/03/15 2,050 2,050 2,050 2,050 100
2024/03/13 2,026 2,026 2,026 2,026 500
2024/03/12 2,010 2,010 2,010 2,010 100
2024/03/11 2,026 2,026 2,026 2,026 200
2024/03/06 2,031 2,031 2,031 2,031 100
2024/03/05 2,031 2,031 2,031 2,031 100
2024/03/04 2,031 2,031 2,031 2,031 300
2024/02/28 2,050 2,050 2,031 2,031 200
2024/02/27 2,080 2,080 2,080 2,080 300
2024/02/26 2,010 2,030 2,010 2,030 400
2024/02/22 2,010 2,010 2,010 2,010 100
2024/02/21 2,003 2,020 2,003 2,020 900
2024/02/20 2,010 2,010 2,010 2,010 100
2024/02/14 2,005 2,005 2,005 2,005 100
2024/02/13 2,003 2,005 2,003 2,005 800
2024/02/09 2,007 2,007 2,006 2,006 200
2024/02/07 2,022 2,022 2,013 2,013 200
2024/02/06 2,013 2,014 2,013 2,014 200
2024/02/05 2,013 2,013 2,013 2,013 1,200
2024/02/02 2,013 2,013 2,013 2,013 100
2024/01/29 2,022 2,022 2,022 2,022 600
2024/01/26 2,008 2,008 2,008 2,008 100
2024/01/25 2,000 2,000 2,000 2,000 100
2024/01/23 2,000 2,000 2,000 2,000 300
2024/01/22 1,998 1,998 1,998 1,998 100
2024/01/19 2,001 2,001 2,000 2,000 500
2024/01/18 2,000 2,000 2,000 2,000 100
2024/01/16 1,980 2,017 1,962 2,017 1,800
2024/01/15 2,000 2,000 1,980 1,985 1,400
2024/01/11 2,044 2,044 2,044 2,044 500
2024/01/10 2,023 2,034 2,023 2,034 400
2024/01/09 2,027 2,027 2,027 2,027 100
2024/01/05 2,021 2,024 2,005 2,024 400
2024/01/04 2,000 2,000 2,000 2,000 300
2023/12/29 2,009 2,009 2,009 2,009 300
2023/12/28 2,007 2,007 2,006 2,006 200
2023/12/26 1,997 1,997 1,997 1,997 100
2023/12/25 1,981 1,981 1,981 1,981 100
2023/12/22 1,985 1,985 1,981 1,981 400
2023/12/21 1,984 1,984 1,984 1,984 1,000
2023/12/20 1,986 1,986 1,984 1,984 200
2023/12/19 1,996 1,996 1,996 1,996 4,000
2023/12/18 1,996 1,996 1,996 1,996 700
2023/12/14 1,977 1,977 1,977 1,977 500
2023/12/12 1,973 1,973 1,973 1,973 200
2023/12/08 1,976 1,976 1,973 1,973 300
2023/12/07 1,977 1,987 1,977 1,987 300
2023/12/06 1,980 1,980 1,976 1,976 300
2023/12/05 1,980 1,980 1,978 1,978 300
2023/12/04 1,979 1,979 1,979 1,979 100
2023/12/01 1,973 1,973 1,973 1,973 200
2023/11/30 1,973 1,973 1,973 1,973 100
2023/11/28 1,998 1,998 1,972 1,973 700
2023/11/27 1,960 1,962 1,960 1,962 2,300
2023/11/24 1,960 1,960 1,960 1,960 500
2023/11/21 1,974 1,974 1,974 1,974 200
2023/11/20 1,989 1,990 1,974 1,974 500
2023/11/13 1,970 1,987 1,970 1,987 400
2023/11/07 1,982 1,982 1,982 1,982 100
2023/11/02 1,991 1,991 1,991 1,991 100
2023/11/01 1,970 1,970 1,970 1,970 100
2023/10/31 1,990 1,990 1,960 1,960 400
2023/10/30 1,970 1,970 1,970 1,970 100
2023/10/26 1,966 1,966 1,966 1,966 100
2023/10/25 1,970 1,970 1,970 1,970 100
2023/10/18 1,970 1,970 1,970 1,970 200
2023/10/17 1,961 1,961 1,961 1,961 200
2023/10/16 1,983 1,983 1,970 1,970 500
2023/10/13 2,002 2,010 1,970 2,010 2,000
2023/10/12 2,070 2,070 2,070 2,070 100
2023/10/10 2,100 2,100 2,050 2,050 800
2023/10/06 1,999 1,999 1,999 1,999 100
2023/10/05 1,980 1,999 1,980 1,999 200
2023/10/04 1,964 1,970 1,960 1,970 400
2023/10/03 2,000 2,000 1,975 1,975 1,300
2023/10/02 2,020 2,020 2,003 2,003 500
2023/09/29 2,020 2,020 2,020 2,020 400
2023/09/28 2,060 2,070 2,060 2,070 300
2023/09/27 2,055 2,055 2,055 2,055 100
2023/09/26 2,060 2,060 2,050 2,050 200
2023/09/25 1,992 2,055 1,992 2,050 1,100
2023/09/22 1,980 1,986 1,951 1,951 1,800
2023/09/21 2,022 2,022 2,022 2,022 200
2023/09/20 2,000 2,000 2,000 2,000 100
2023/09/19 2,000 2,000 2,000 2,000 500
2023/09/15 1,995 1,995 1,995 1,995 300
2023/09/14 1,958 1,970 1,955 1,955 600
2023/09/13 1,970 1,970 1,970 1,970 100
2023/09/12 1,970 1,970 1,970 1,970 100
2023/09/11 1,939 1,939 1,939 1,939 500
2023/09/07 1,960 1,960 1,960 1,960 100
2023/09/06 1,965 1,979 1,951 1,951 400
2023/09/04 1,955 1,995 1,955 1,995 800
2023/09/01 1,950 1,950 1,950 1,950 100
2023/08/31 1,919 1,920 1,919 1,920 500
2023/08/28 1,920 1,920 1,920 1,920 300
2023/08/25 1,891 1,891 1,891 1,891 1,600
2023/08/23 1,895 1,895 1,891 1,891 500
2023/08/18 1,895 1,895 1,895 1,895 100
2023/08/17 1,895 1,895 1,895 1,895 100
2023/08/10 1,899 1,899 1,899 1,899 200
2023/08/09 1,899 1,899 1,899 1,899 100
2023/08/07 1,920 1,920 1,920 1,920 100
2023/08/01 1,918 1,918 1,918 1,918 200
2023/07/28 1,900 1,900 1,900 1,900 300
2023/07/27 1,902 1,902 1,902 1,902 400
2023/07/26 1,902 1,902 1,902 1,902 1,000
2023/07/25 1,901 1,901 1,901 1,901 200
2023/07/24 1,902 1,902 1,901 1,901 200
2023/07/21 1,902 1,902 1,900 1,900 400
2023/07/20 1,909 1,909 1,902 1,902 300
2023/07/19 1,905 1,908 1,905 1,907 900
2023/07/18 1,905 1,905 1,905 1,905 700
2023/07/14 1,903 1,920 1,900 1,905 2,000
2023/07/13 1,891 1,891 1,891 1,891 100
2023/07/12 1,891 1,891 1,891 1,891 100
2023/07/11 1,892 1,899 1,892 1,899 400
2023/07/10 1,939 1,939 1,892 1,892 400
2023/07/07 1,901 1,901 1,901 1,901 100
2023/07/06 1,908 1,908 1,900 1,900 1,700
2023/07/05 1,902 1,909 1,902 1,902 300
2023/07/03 1,902 1,902 1,902 1,902 200
2023/06/30 1,926 1,926 1,901 1,901 3,100
2023/06/26 1,926 1,926 1,926 1,926 800
2023/06/19 1,926 1,926 1,926 1,926 100
2023/06/15 1,928 1,928 1,928 1,928 100
2023/06/07 1,910 1,928 1,910 1,928 200
2023/06/05 1,902 1,902 1,902 1,902 100
2023/06/01 1,900 1,900 1,900 1,900 100
2023/05/31 1,920 1,920 1,920 1,920 200
2023/05/30 1,920 1,920 1,920 1,920 100
2023/05/25 1,930 1,930 1,930 1,930 200
2023/05/18 1,951 1,951 1,951 1,951 200
2023/05/15 1,989 1,989 1,989 1,989 200
2023/05/08 2,000 2,000 1,950 1,990 500
2023/04/28 2,001 2,001 2,001 2,001 100
2023/04/25 1,950 1,950 1,950 1,950 100
2023/04/24 1,950 1,950 1,950 1,950 100
2023/04/20 1,950 1,950 1,950 1,950 700
2023/04/19 1,910 1,949 1,909 1,909 700
2023/04/18 1,880 1,880 1,880 1,880 200
2023/04/14 1,902 1,902 1,870 1,870 200
2023/04/13 1,868 1,868 1,868 1,868 100
2023/04/12 1,911 1,911 1,889 1,889 300
2023/04/11 1,885 1,885 1,885 1,885 100
2023/04/10 1,885 1,885 1,885 1,885 100
2023/04/07 1,885 1,885 1,885 1,885 100
2023/04/06 1,851 1,885 1,851 1,885 300
2023/03/28 1,881 1,888 1,848 1,848 600
2023/03/27 1,856 1,856 1,856 1,856 200
2023/03/14 1,856 1,856 1,856 1,856 200
2023/03/13 1,880 1,880 1,880 1,880 200
2023/02/28 1,877 1,877 1,877 1,877 100
2023/02/24 1,900 1,900 1,900 1,900 100
2023/02/21 1,878 1,878 1,878 1,878 200
2023/02/16 1,870 1,875 1,870 1,875 200
2023/02/14 1,860 1,867 1,860 1,867 300
2023/02/10 1,859 1,860 1,859 1,860 200
2023/02/09 1,855 1,855 1,855 1,855 100
2023/02/07 1,855 1,855 1,855 1,855 100
2023/02/03 1,855 1,855 1,855 1,855 100
2023/02/02 1,852 1,852 1,852 1,852 100
2023/02/01 1,860 1,860 1,860 1,860 200
2023/01/26 1,848 1,850 1,848 1,850 500
2023/01/17 1,835 1,835 1,835 1,835 100
2023/01/13 1,848 1,848 1,848 1,848 200
2023/01/12 1,849 1,849 1,849 1,849 100
2023/01/11 1,824 1,824 1,824 1,824 3,000

このページの先頭へ