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

このページの先頭へ