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
2024/03/28 1,457 1,494 1,455 1,476 16,700
2024/03/27 1,470 1,482 1,465 1,465 17,300
2024/03/26 1,436 1,468 1,422 1,468 21,500
2024/03/25 1,493 1,493 1,459 1,465 33,100
2024/03/22 1,499 1,505 1,482 1,505 13,500
2024/03/21 1,525 1,525 1,499 1,506 13,700
2024/03/19 1,521 1,521 1,488 1,507 15,500
2024/03/18 1,512 1,531 1,501 1,521 11,800
2024/03/15 1,491 1,509 1,491 1,499 9,200
2024/03/14 1,487 1,495 1,475 1,487 12,900
2024/03/13 1,499 1,505 1,472 1,484 13,500
2024/03/12 1,481 1,497 1,458 1,491 11,400
2024/03/11 1,517 1,517 1,466 1,492 19,800
2024/03/08 1,495 1,548 1,495 1,543 33,900
2024/03/07 1,517 1,517 1,497 1,502 30,100
2024/03/06 1,495 1,516 1,495 1,510 21,300
2024/03/05 1,485 1,497 1,467 1,492 12,500
2024/03/04 1,481 1,499 1,478 1,485 15,400
2024/03/01 1,496 1,496 1,478 1,481 8,800
2024/02/29 1,492 1,504 1,487 1,490 10,600
2024/02/28 1,480 1,507 1,477 1,492 20,000
2024/02/27 1,480 1,481 1,470 1,477 17,900
2024/02/26 1,466 1,488 1,466 1,485 18,200
2024/02/22 1,471 1,476 1,452 1,466 22,800
2024/02/21 1,459 1,474 1,459 1,466 12,200
2024/02/20 1,466 1,473 1,453 1,463 16,600
2024/02/19 1,471 1,482 1,465 1,466 10,200
2024/02/16 1,462 1,472 1,460 1,471 16,100
2024/02/15 1,475 1,484 1,440 1,450 16,500
2024/02/14 1,500 1,501 1,455 1,475 29,700
2024/02/13 1,497 1,526 1,491 1,514 32,700
2024/02/09 1,485 1,503 1,478 1,489 23,800
2024/02/08 1,479 1,489 1,437 1,485 28,500
2024/02/07 1,440 1,485 1,435 1,482 37,100
2024/02/06 1,425 1,453 1,416 1,437 49,700
2024/02/05 1,420 1,422 1,405 1,412 13,100
2024/02/02 1,423 1,423 1,402 1,405 16,100
2024/02/01 1,431 1,436 1,426 1,430 17,300
2024/01/31 1,423 1,433 1,419 1,433 13,200
2024/01/30 1,445 1,445 1,428 1,428 9,600
2024/01/29 1,435 1,442 1,434 1,441 8,000
2024/01/26 1,443 1,443 1,427 1,431 9,200
2024/01/25 1,424 1,447 1,424 1,443 21,200
2024/01/24 1,445 1,445 1,418 1,424 14,100
2024/01/23 1,469 1,470 1,441 1,441 13,800
2024/01/22 1,461 1,474 1,460 1,465 15,900
2024/01/19 1,448 1,462 1,445 1,454 12,600
2024/01/18 1,458 1,465 1,446 1,448 10,500
2024/01/17 1,451 1,470 1,451 1,455 19,000
2024/01/16 1,470 1,470 1,448 1,451 16,500
2024/01/15 1,451 1,481 1,451 1,479 19,000
2024/01/12 1,473 1,473 1,435 1,454 29,000
2024/01/11 1,455 1,473 1,455 1,473 22,700
2024/01/10 1,446 1,460 1,442 1,454 26,400
2024/01/09 1,429 1,448 1,427 1,446 28,300
2024/01/05 1,420 1,428 1,417 1,427 21,100
2024/01/04 1,385 1,416 1,383 1,416 21,200
2023/12/29 1,380 1,394 1,380 1,392 25,300
2023/12/28 1,366 1,394 1,366 1,387 71,200
2023/12/27 1,434 1,434 1,408 1,420 254,700
2023/12/26 1,432 1,436 1,418 1,422 31,300
2023/12/25 1,464 1,464 1,433 1,434 36,800
2023/12/22 1,441 1,466 1,441 1,460 39,900
2023/12/21 1,450 1,453 1,439 1,440 17,700
2023/12/20 1,447 1,468 1,447 1,459 21,700
2023/12/19 1,435 1,448 1,433 1,447 17,300
2023/12/18 1,428 1,438 1,418 1,433 15,800
2023/12/15 1,440 1,444 1,430 1,438 21,400
2023/12/14 1,439 1,452 1,427 1,440 130,400
2023/12/13 1,448 1,448 1,429 1,439 34,600
2023/12/12 1,455 1,459 1,448 1,448 39,900
2023/12/11 1,424 1,455 1,424 1,455 48,900
2023/12/08 1,446 1,456 1,416 1,424 80,900
2023/12/07 1,446 1,477 1,446 1,465 36,100
2023/12/06 1,451 1,470 1,449 1,464 40,300
2023/12/05 1,483 1,486 1,462 1,462 35,500
2023/12/04 1,480 1,500 1,476 1,491 25,900
2023/12/01 1,489 1,496 1,479 1,492 31,400
2023/11/30 1,476 1,488 1,472 1,484 19,100
2023/11/29 1,500 1,500 1,477 1,481 16,800
2023/11/28 1,509 1,509 1,485 1,500 24,100
2023/11/27 1,498 1,511 1,498 1,503 17,600
2023/11/24 1,498 1,498 1,483 1,497 19,400
2023/11/22 1,467 1,497 1,467 1,494 22,900
2023/11/21 1,468 1,472 1,453 1,466 21,600
2023/11/20 1,475 1,482 1,458 1,465 48,900
2023/11/17 1,447 1,477 1,447 1,475 27,600
2023/11/16 1,443 1,450 1,433 1,441 32,400
2023/11/15 1,434 1,439 1,429 1,434 31,100
2023/11/14 1,440 1,442 1,428 1,432 24,000
2023/11/13 1,458 1,458 1,434 1,440 26,400
2023/11/10 1,453 1,453 1,439 1,450 15,300
2023/11/09 1,441 1,453 1,438 1,453 15,400
2023/11/08 1,456 1,456 1,430 1,437 18,100
2023/11/07 1,451 1,469 1,451 1,456 15,700
2023/11/06 1,438 1,452 1,425 1,452 36,400
2023/11/02 1,424 1,440 1,405 1,413 45,600
2023/11/01 1,402 1,438 1,398 1,424 91,000
2023/10/31 1,383 1,396 1,380 1,396 19,600
2023/10/30 1,393 1,393 1,375 1,377 17,600
2023/10/27 1,374 1,395 1,374 1,393 13,100
2023/10/26 1,384 1,406 1,370 1,374 24,700
2023/10/25 1,380 1,390 1,377 1,381 28,000
2023/10/24 1,369 1,377 1,346 1,371 24,100
2023/10/23 1,360 1,370 1,360 1,361 16,200
2023/10/20 1,364 1,373 1,353 1,363 7,800
2023/10/19 1,365 1,365 1,356 1,357 8,800
2023/10/18 1,370 1,370 1,357 1,370 13,700
2023/10/17 1,358 1,368 1,357 1,366 18,900
2023/10/16 1,369 1,369 1,351 1,353 12,200
2023/10/13 1,397 1,397 1,360 1,370 29,000
2023/10/12 1,401 1,401 1,384 1,397 12,800
2023/10/11 1,403 1,404 1,390 1,391 22,100
2023/10/10 1,414 1,426 1,412 1,422 11,100
2023/10/06 1,383 1,400 1,377 1,395 21,600
2023/10/05 1,360 1,386 1,360 1,383 29,100
2023/10/04 1,370 1,370 1,345 1,347 39,200
2023/10/03 1,424 1,424 1,385 1,385 22,700
2023/10/02 1,415 1,447 1,415 1,424 26,100
2023/09/29 1,399 1,422 1,399 1,414 25,300
2023/09/28 1,397 1,408 1,386 1,391 16,500
2023/09/27 1,370 1,401 1,367 1,400 17,900
2023/09/26 1,377 1,381 1,355 1,374 22,900
2023/09/25 1,416 1,417 1,384 1,387 44,600
2023/09/22 1,410 1,428 1,398 1,425 34,700
2023/09/21 1,423 1,441 1,417 1,418 21,300
2023/09/20 1,471 1,471 1,420 1,423 27,600
2023/09/19 1,465 1,473 1,454 1,473 11,900
2023/09/15 1,435 1,465 1,435 1,465 23,800
2023/09/14 1,435 1,440 1,423 1,434 12,100
2023/09/13 1,430 1,431 1,407 1,421 26,800
2023/09/12 1,460 1,460 1,441 1,442 4,500
2023/09/11 1,454 1,456 1,437 1,446 18,700
2023/09/08 1,425 1,464 1,425 1,451 38,400
2023/09/07 1,425 1,439 1,420 1,430 20,700
2023/09/06 1,420 1,443 1,417 1,430 25,300
2023/09/05 1,420 1,429 1,412 1,420 16,700
2023/09/04 1,383 1,428 1,383 1,418 26,000
2023/09/01 1,370 1,389 1,365 1,383 16,000
2023/08/31 1,367 1,376 1,360 1,370 12,000
2023/08/30 1,369 1,370 1,358 1,367 13,200
2023/08/29 1,388 1,388 1,363 1,375 14,400
2023/08/28 1,364 1,385 1,360 1,385 9,800
2023/08/25 1,350 1,364 1,345 1,357 21,000
2023/08/24 1,350 1,375 1,346 1,372 18,400
2023/08/23 1,336 1,352 1,328 1,350 10,600
2023/08/22 1,322 1,333 1,313 1,333 18,400
2023/08/21 1,323 1,332 1,320 1,322 11,200
2023/08/18 1,325 1,329 1,316 1,323 19,300
2023/08/17 1,333 1,333 1,312 1,325 31,600
2023/08/16 1,320 1,344 1,320 1,333 22,000
2023/08/15 1,326 1,346 1,324 1,330 28,600
2023/08/14 1,356 1,356 1,337 1,342 16,400
2023/08/10 1,360 1,360 1,345 1,358 15,600
2023/08/09 1,343 1,363 1,340 1,361 16,800
2023/08/08 1,348 1,352 1,333 1,351 21,200
2023/08/07 1,283 1,348 1,272 1,348 87,500
2023/08/04 1,251 1,268 1,249 1,258 36,800
2023/08/03 1,263 1,270 1,240 1,255 85,100
2023/08/02 1,242 1,314 1,215 1,254 199,400
2023/08/01 1,275 1,275 1,244 1,244 24,700
2023/07/31 1,262 1,271 1,258 1,267 19,200
2023/07/28 1,247 1,255 1,239 1,254 16,900
2023/07/27 1,240 1,249 1,240 1,247 6,600
2023/07/26 1,248 1,249 1,236 1,241 11,600
2023/07/25 1,250 1,260 1,248 1,248 16,600
2023/07/24 1,255 1,264 1,243 1,250 19,400
2023/07/21 1,259 1,260 1,246 1,246 12,100
2023/07/20 1,247 1,254 1,240 1,251 12,400
2023/07/19 1,243 1,244 1,235 1,238 9,600
2023/07/18 1,225 1,230 1,223 1,227 12,400
2023/07/14 1,238 1,244 1,230 1,230 12,800
2023/07/13 1,233 1,243 1,225 1,235 11,000
2023/07/12 1,249 1,249 1,233 1,233 6,700
2023/07/11 1,253 1,255 1,233 1,235 13,300
2023/07/10 1,241 1,259 1,240 1,246 17,300
2023/07/07 1,253 1,255 1,239 1,241 20,100
2023/07/06 1,260 1,263 1,251 1,253 9,300
2023/07/05 1,269 1,269 1,256 1,264 13,100
2023/07/04 1,286 1,288 1,270 1,275 12,100
2023/07/03 1,281 1,295 1,274 1,286 12,600
2023/06/30 1,296 1,296 1,272 1,274 16,200
2023/06/29 1,271 1,285 1,271 1,282 19,900
2023/06/28 1,272 1,279 1,267 1,279 26,200
2023/06/27 1,262 1,271 1,258 1,266 10,000
2023/06/26 1,280 1,282 1,267 1,268 11,600
2023/06/23 1,295 1,300 1,275 1,280 16,100
2023/06/22 1,314 1,314 1,288 1,289 17,000
2023/06/21 1,291 1,312 1,285 1,311 31,300
2023/06/20 1,305 1,305 1,283 1,289 23,300
2023/06/19 1,300 1,313 1,300 1,309 24,200
2023/06/16 1,295 1,296 1,282 1,292 12,200
2023/06/15 1,279 1,292 1,279 1,283 17,100
2023/06/14 1,281 1,285 1,270 1,275 15,100
2023/06/13 1,282 1,283 1,274 1,278 13,800
2023/06/12 1,278 1,284 1,270 1,279 19,800
2023/06/09 1,265 1,277 1,265 1,270 29,500
2023/06/08 1,245 1,263 1,245 1,256 16,100
2023/06/07 1,265 1,265 1,249 1,250 25,700
2023/06/06 1,258 1,265 1,243 1,265 20,000

このページの先頭へ