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

立川ブラインド工業(7989)の株価時系列情報

立川ブラインド工業(7989)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
2026/05/12 2,521 2,559 2,519 2,542 30,000
2026/05/11 2,503 2,529 2,498 2,521 61,700
2026/05/08 2,581 2,581 2,496 2,497 111,300
2026/05/07 2,551 2,600 2,541 2,590 48,100
2026/05/01 2,550 2,559 2,518 2,535 44,000
2026/04/30 2,563 2,573 2,507 2,544 79,700
2026/04/28 2,553 2,574 2,537 2,573 58,700
2026/04/27 2,617 2,620 2,536 2,553 106,400
2026/04/24 2,590 2,597 2,571 2,586 45,700
2026/04/23 2,563 2,593 2,549 2,581 36,300
2026/04/22 2,591 2,597 2,551 2,553 31,700
2026/04/21 2,612 2,612 2,590 2,594 16,200
2026/04/20 2,607 2,607 2,587 2,596 14,100
2026/04/17 2,620 2,628 2,585 2,587 31,100
2026/04/16 2,617 2,632 2,610 2,617 29,500
2026/04/15 2,630 2,643 2,601 2,614 32,200
2026/04/14 2,603 2,606 2,588 2,606 26,700
2026/04/13 2,615 2,640 2,565 2,576 49,400
2026/04/10 2,651 2,667 2,613 2,615 38,500
2026/04/09 2,655 2,668 2,634 2,640 47,300
2026/04/08 2,657 2,657 2,611 2,631 55,700
2026/04/07 2,575 2,590 2,569 2,590 23,500
2026/04/06 2,555 2,585 2,540 2,561 29,700
2026/04/03 2,547 2,547 2,528 2,535 16,900
2026/03/27 2,563 2,595 2,563 2,582 40,200
2026/03/26 2,598 2,598 2,560 2,585 28,600
2026/03/25 2,557 2,589 2,557 2,589 50,800
2026/03/24 2,558 2,568 2,505 2,526 47,400
2026/03/23 2,510 2,510 2,483 2,508 68,700
2026/03/19 2,590 2,594 2,540 2,548 77,300
2026/03/18 2,581 2,629 2,570 2,629 48,800
2026/03/17 2,547 2,575 2,547 2,558 30,000
2026/03/16 2,555 2,555 2,505 2,536 40,000
2026/03/13 2,513 2,547 2,511 2,543 30,600
2026/03/12 2,588 2,597 2,530 2,536 57,800
2026/03/11 2,594 2,653 2,572 2,592 64,100
2026/03/10 2,581 2,587 2,535 2,560 78,400
2026/03/09 2,500 2,534 2,475 2,531 86,300
2026/03/06 2,530 2,557 2,492 2,549 68,800
2026/03/05 2,556 2,574 2,520 2,547 70,900
2026/03/04 2,527 2,546 2,450 2,486 116,400
2026/03/03 2,623 2,623 2,565 2,565 64,000
2026/03/02 2,596 2,654 2,556 2,626 64,400
2026/02/27 2,552 2,640 2,552 2,625 71,300
2026/02/26 2,552 2,566 2,547 2,561 36,200
2026/02/25 2,552 2,562 2,538 2,545 59,900
2026/02/24 2,557 2,561 2,518 2,552 132,100
2026/02/20 2,535 2,550 2,505 2,545 82,500
2026/02/19 2,562 2,563 2,527 2,534 37,000
2026/02/18 2,500 2,569 2,500 2,557 64,500
2026/02/17 2,531 2,531 2,492 2,499 80,500
2026/02/16 2,545 2,592 2,531 2,534 123,400
2026/02/13 2,583 2,591 2,517 2,518 128,600
2026/02/12 2,564 2,674 2,516 2,566 443,600
2026/02/10 2,030 2,514 2,020 2,514 83,300
2026/02/09 2,006 2,027 2,006 2,014 65,800
2026/02/06 1,980 1,998 1,975 1,998 27,000
2026/02/05 1,978 1,988 1,960 1,980 20,900
2026/02/04 1,946 1,975 1,939 1,965 45,300
2026/02/03 1,943 1,960 1,941 1,946 20,900
2026/02/02 1,949 1,964 1,938 1,942 41,100
2026/01/30 1,924 1,938 1,911 1,932 29,700
2026/01/29 1,931 1,931 1,909 1,922 35,100
2026/01/28 1,940 1,940 1,925 1,925 32,800
2026/01/27 1,950 1,959 1,932 1,950 39,100
2026/01/26 1,957 1,960 1,944 1,950 51,200
2026/01/23 1,990 2,003 1,975 1,985 36,500
2026/01/22 1,962 1,995 1,960 1,992 40,700
2026/01/21 1,933 1,958 1,922 1,958 34,500
2026/01/20 1,975 1,975 1,937 1,938 58,100
2026/01/19 1,998 2,002 1,970 1,975 36,300
2026/01/16 1,982 1,998 1,971 1,997 52,900
2026/01/15 1,991 1,995 1,979 1,982 45,800
2026/01/14 1,971 1,993 1,970 1,993 66,800
2026/01/13 1,968 1,975 1,951 1,964 64,900
2026/01/09 1,936 1,956 1,933 1,954 30,100
2026/01/08 1,960 1,963 1,940 1,940 31,200
2026/01/07 1,961 1,964 1,945 1,957 37,300
2026/01/06 1,941 1,958 1,941 1,958 34,700
2026/01/05 1,975 1,986 1,943 1,944 65,700
2025/12/30 1,956 1,975 1,947 1,975 48,700
2025/12/29 1,914 1,958 1,902 1,956 132,200
2025/12/26 1,965 1,969 1,953 1,960 137,500
2025/12/25 1,955 1,962 1,952 1,962 44,000
2025/12/24 1,958 1,960 1,945 1,948 60,400
2025/12/23 1,955 1,963 1,949 1,956 33,800
2025/12/22 1,960 1,961 1,946 1,947 44,900
2025/12/19 1,967 1,967 1,946 1,948 44,800
2025/12/18 1,946 1,961 1,945 1,954 30,000
2025/12/17 1,950 1,950 1,937 1,947 56,800
2025/12/16 1,990 1,994 1,953 1,953 65,600
2025/12/15 1,965 1,990 1,963 1,985 101,000
2025/12/12 1,949 1,964 1,936 1,962 107,900
2025/12/11 1,969 1,969 1,933 1,933 127,200
2025/12/10 1,966 1,980 1,965 1,972 59,800
2025/12/09 1,972 1,972 1,945 1,958 51,300
2025/12/08 1,944 1,969 1,937 1,969 73,900
2025/12/05 1,958 1,958 1,930 1,930 53,400
2025/12/04 1,941 1,958 1,939 1,945 58,300
2025/12/03 1,958 1,970 1,948 1,948 34,400
2025/12/02 1,976 1,978 1,957 1,957 35,900
2025/12/01 2,023 2,023 1,965 1,966 64,100
2025/11/28 1,985 1,992 1,981 1,990 30,200
2025/11/27 1,974 1,988 1,958 1,985 54,100
2025/11/26 1,950 1,965 1,945 1,960 32,500
2025/11/25 1,977 1,977 1,950 1,950 23,800
2025/11/21 1,915 1,981 1,915 1,977 36,800
2025/11/20 1,924 1,929 1,909 1,918 29,900
2025/11/19 1,934 1,941 1,911 1,913 24,500
2025/11/18 1,966 1,966 1,932 1,932 20,900
2025/11/17 1,985 1,990 1,968 1,973 20,300
2025/11/14 1,970 1,979 1,959 1,971 19,800
2025/11/13 1,988 1,998 1,970 1,970 18,200
2025/11/12 1,964 1,981 1,964 1,973 25,600
2025/11/11 1,966 1,970 1,942 1,964 18,500
2025/11/10 1,966 1,966 1,951 1,952 27,800
2025/11/07 1,950 1,958 1,935 1,951 20,200
2025/11/06 1,991 1,991 1,950 1,950 26,300
2025/11/05 1,924 2,000 1,898 1,982 60,100
2025/11/04 1,905 1,942 1,905 1,920 22,300
2025/10/31 1,898 1,903 1,885 1,893 16,300
2025/10/30 1,885 1,906 1,883 1,903 35,800
2025/10/29 1,933 1,933 1,885 1,887 17,000
2025/10/28 1,952 1,952 1,925 1,933 17,500
2025/10/27 1,940 1,964 1,931 1,964 22,300
2025/10/24 1,943 1,943 1,912 1,925 20,900
2025/10/23 1,918 1,939 1,918 1,929 17,000
2025/10/22 1,903 1,921 1,886 1,918 11,100
2025/10/21 1,883 1,901 1,875 1,895 17,300
2025/10/20 1,863 1,885 1,863 1,865 15,900
2025/10/17 1,885 1,885 1,859 1,863 8,900
2025/10/16 1,880 1,893 1,870 1,877 11,300
2025/10/15 1,860 1,876 1,860 1,869 11,100
2025/10/14 1,853 1,869 1,850 1,859 26,600
2025/10/10 1,899 1,899 1,863 1,870 27,500
2025/10/09 1,929 1,929 1,904 1,916 12,600
2025/10/08 1,908 1,930 1,908 1,912 13,400
2025/10/07 1,900 1,908 1,882 1,908 12,300
2025/10/06 1,930 1,930 1,901 1,908 17,000
2025/10/03 1,873 1,911 1,873 1,890 13,600
2025/10/02 1,922 1,922 1,881 1,881 15,300
2025/10/01 1,950 1,950 1,888 1,897 30,500
2025/09/30 1,970 1,972 1,950 1,950 14,900
2025/09/29 1,977 1,977 1,944 1,964 17,300
2025/09/26 1,945 1,985 1,943 1,973 23,200
2025/09/25 2,008 2,015 1,947 1,958 66,800
2025/09/24 1,998 2,023 1,978 2,015 28,100
2025/09/22 1,987 1,992 1,963 1,988 16,700
2025/09/19 1,945 1,969 1,936 1,955 22,900
2025/09/18 1,931 1,931 1,915 1,924 11,000
2025/09/17 1,912 1,928 1,910 1,928 13,600
2025/09/16 1,900 1,928 1,891 1,925 17,400
2025/09/12 1,907 1,908 1,890 1,895 18,200
2025/09/11 1,889 1,908 1,889 1,901 17,600
2025/09/10 1,890 1,900 1,882 1,889 17,200
2025/09/09 1,865 1,892 1,856 1,890 25,300
2025/09/08 1,856 1,856 1,840 1,845 14,400
2025/09/05 1,855 1,856 1,841 1,847 17,500
2025/09/04 1,847 1,854 1,837 1,854 15,700
2025/09/03 1,860 1,861 1,833 1,847 23,300
2025/09/02 1,836 1,858 1,836 1,858 21,800
2025/09/01 1,825 1,834 1,814 1,827 15,000
2025/08/29 1,829 1,835 1,807 1,814 21,000
2025/08/28 1,798 1,824 1,798 1,819 28,800
2025/08/27 1,794 1,819 1,787 1,795 29,200
2025/08/26 1,784 1,802 1,778 1,793 20,100
2025/08/25 1,802 1,802 1,776 1,779 28,100
2025/08/22 1,807 1,809 1,796 1,802 13,700
2025/08/21 1,829 1,829 1,810 1,812 18,900
2025/08/20 1,825 1,836 1,811 1,829 24,100
2025/08/19 1,820 1,828 1,810 1,828 7,400
2025/08/18 1,810 1,818 1,800 1,818 13,000
2025/08/15 1,816 1,822 1,801 1,810 12,800
2025/08/14 1,815 1,829 1,803 1,821 14,100
2025/08/13 1,825 1,830 1,808 1,818 16,600
2025/08/12 1,811 1,827 1,805 1,825 20,300
2025/08/08 1,828 1,830 1,812 1,813 16,600
2025/08/07 1,840 1,840 1,803 1,814 26,000
2025/08/06 1,857 1,860 1,806 1,840 47,900
2025/08/05 1,739 1,865 1,739 1,843 70,900
2025/08/04 1,730 1,731 1,711 1,723 21,900
2025/08/01 1,698 1,728 1,693 1,728 16,900
2025/07/31 1,662 1,691 1,661 1,688 20,600
2025/07/30 1,707 1,707 1,658 1,658 82,500
2025/07/29 1,705 1,707 1,690 1,707 16,800
2025/07/28 1,699 1,720 1,695 1,705 19,300
2025/07/25 1,710 1,718 1,680 1,705 30,500
2025/07/24 1,710 1,712 1,694 1,706 21,400
2025/07/23 1,700 1,715 1,683 1,712 37,100
2025/07/22 1,705 1,717 1,700 1,700 13,100
2025/07/18 1,754 1,756 1,705 1,705 17,000
2025/07/17 1,738 1,756 1,733 1,739 14,800
2025/07/16 1,737 1,754 1,733 1,736 12,800
2025/07/15 1,735 1,743 1,720 1,720 9,000
2025/07/14 1,738 1,757 1,692 1,735 24,300
2025/07/11 1,711 1,733 1,711 1,733 11,600
2025/07/10 1,715 1,719 1,690 1,695 20,600
2025/07/09 1,706 1,710 1,695 1,699 17,000
2025/07/08 1,673 1,716 1,669 1,696 27,400
2025/07/07 1,673 1,698 1,668 1,680 21,400

このページの先頭へ