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
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
2023/06/05 1,270 1,270 1,255 1,258 15,800
2023/06/02 1,234 1,254 1,234 1,250 17,500
2023/06/01 1,240 1,242 1,225 1,226 15,500
2023/05/31 1,239 1,249 1,230 1,230 18,500
2023/05/30 1,243 1,252 1,236 1,249 11,900
2023/05/29 1,254 1,259 1,242 1,243 15,400
2023/05/26 1,275 1,275 1,253 1,254 19,100
2023/05/25 1,258 1,272 1,252 1,268 23,100
2023/05/24 1,254 1,272 1,251 1,258 16,400
2023/05/23 1,266 1,266 1,241 1,249 19,500
2023/05/22 1,246 1,266 1,238 1,266 19,100
2023/05/19 1,240 1,249 1,236 1,236 18,600
2023/05/18 1,228 1,248 1,226 1,240 26,200
2023/05/17 1,250 1,250 1,221 1,226 37,000
2023/05/16 1,269 1,270 1,250 1,250 25,700
2023/05/15 1,258 1,270 1,258 1,269 17,800
2023/05/12 1,284 1,284 1,253 1,258 39,000
2023/05/11 1,275 1,280 1,273 1,274 3,900
2023/05/10 1,295 1,298 1,275 1,282 29,000
2023/05/09 1,272 1,333 1,270 1,315 60,800
2023/05/08 1,269 1,272 1,261 1,272 26,300
2023/05/02 1,286 1,286 1,259 1,266 20,600
2023/05/01 1,280 1,286 1,271 1,286 22,200
2023/04/28 1,272 1,275 1,259 1,267 36,400
2023/04/27 1,280 1,280 1,253 1,259 43,400
2023/04/26 1,320 1,320 1,282 1,287 42,700
2023/04/25 1,389 1,392 1,322 1,338 79,100
2023/04/24 1,368 1,386 1,364 1,382 20,500
2023/04/21 1,383 1,386 1,373 1,377 8,700
2023/04/20 1,365 1,383 1,365 1,378 19,700
2023/04/19 1,384 1,385 1,374 1,384 7,900
2023/04/18 1,365 1,387 1,359 1,384 14,900
2023/04/17 1,355 1,360 1,345 1,358 19,000
2023/04/14 1,340 1,360 1,340 1,356 12,100
2023/04/13 1,359 1,359 1,329 1,333 20,600
2023/04/12 1,332 1,358 1,327 1,358 19,900
2023/04/11 1,323 1,334 1,316 1,332 13,100
2023/04/10 1,316 1,324 1,306 1,320 16,700
2023/04/07 1,324 1,324 1,311 1,316 20,500
2023/04/06 1,339 1,339 1,316 1,319 36,200
2023/04/05 1,370 1,370 1,333 1,339 17,700
2023/04/04 1,385 1,385 1,359 1,372 26,300
2023/04/03 1,350 1,389 1,347 1,388 18,900
2023/03/31 1,322 1,346 1,322 1,341 13,600
2023/03/30 1,322 1,322 1,306 1,321 13,800
2023/03/29 1,275 1,314 1,273 1,313 32,200
2023/03/28 1,286 1,290 1,260 1,268 11,500
2023/03/27 1,289 1,294 1,276 1,286 16,000
2023/03/24 1,269 1,282 1,265 1,275 14,000
2023/03/23 1,270 1,276 1,257 1,275 11,100
2023/03/22 1,256 1,280 1,256 1,276 15,800
2023/03/20 1,269 1,269 1,246 1,246 16,100
2023/03/17 1,285 1,288 1,265 1,270 10,200
2023/03/16 1,255 1,272 1,240 1,269 20,300
2023/03/15 1,269 1,290 1,262 1,285 17,200
2023/03/14 1,261 1,261 1,235 1,248 17,200
2023/03/13 1,294 1,294 1,266 1,279 15,700
2023/03/10 1,295 1,315 1,287 1,295 33,000
2023/03/09 1,295 1,318 1,295 1,316 16,800
2023/03/08 1,292 1,298 1,289 1,295 13,500
2023/03/07 1,293 1,314 1,293 1,294 20,900
2023/03/06 1,304 1,305 1,275 1,288 14,600
2023/03/03 1,282 1,314 1,282 1,304 18,200
2023/03/02 1,290 1,301 1,274 1,282 24,400
2023/03/01 1,298 1,301 1,291 1,295 12,200
2023/02/28 1,324 1,324 1,297 1,297 16,300
2023/02/27 1,340 1,346 1,314 1,324 21,600
2023/02/24 1,310 1,334 1,306 1,330 31,600
2023/02/22 1,310 1,320 1,300 1,314 25,900
2023/02/21 1,256 1,333 1,242 1,322 57,600
2023/02/20 1,269 1,270 1,256 1,256 12,300
2023/02/17 1,258 1,269 1,250 1,269 12,100
2023/02/16 1,260 1,263 1,247 1,260 9,300
2023/02/15 1,246 1,259 1,243 1,250 9,100
2023/02/14 1,200 1,245 1,198 1,245 22,600
2023/02/13 1,225 1,225 1,193 1,200 15,900
2023/02/10 1,223 1,231 1,222 1,225 10,800
2023/02/09 1,208 1,233 1,204 1,230 24,200
2023/02/08 1,197 1,210 1,190 1,210 15,800
2023/02/07 1,200 1,202 1,150 1,202 25,100
2023/02/06 1,184 1,211 1,184 1,211 11,200
2023/02/03 1,208 1,208 1,179 1,184 17,200
2023/02/02 1,216 1,216 1,204 1,208 6,000
2023/02/01 1,220 1,222 1,204 1,206 20,500
2023/01/31 1,227 1,231 1,218 1,226 17,800
2023/01/30 1,230 1,231 1,222 1,227 8,100
2023/01/27 1,226 1,231 1,222 1,230 11,000
2023/01/26 1,238 1,238 1,216 1,228 15,900
2023/01/25 1,209 1,237 1,209 1,233 36,100
2023/01/24 1,202 1,212 1,198 1,209 26,500
2023/01/23 1,193 1,201 1,193 1,200 14,300
2023/01/20 1,179 1,191 1,178 1,191 13,200
2023/01/19 1,170 1,179 1,165 1,179 19,500
2023/01/18 1,160 1,172 1,157 1,170 17,700
2023/01/17 1,134 1,162 1,134 1,160 15,800
2023/01/16 1,154 1,154 1,127 1,129 30,400
2023/01/13 1,162 1,166 1,153 1,154 13,300
2023/01/12 1,156 1,170 1,145 1,170 18,300
2023/01/11 1,139 1,155 1,139 1,152 17,200
2023/01/10 1,113 1,139 1,113 1,136 22,800
2023/01/06 1,111 1,119 1,111 1,113 8,100
2023/01/05 1,130 1,130 1,110 1,121 19,400
2023/01/04 1,129 1,143 1,108 1,133 23,300

このページの先頭へ