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

丸藤シートパイル(8046)の株価時系列情報

丸藤シートパイル(8046)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
2024/04/19 2,791 2,791 2,745 2,770 5,200
2024/04/18 2,771 2,825 2,770 2,823 5,200
2024/04/17 2,857 2,857 2,770 2,781 6,400
2024/04/16 2,921 2,921 2,840 2,841 7,800
2024/04/15 2,958 2,974 2,957 2,957 1,300
2024/04/12 2,980 2,981 2,965 2,979 1,100
2024/04/11 2,960 2,999 2,960 2,960 5,000
2024/04/10 2,964 2,977 2,956 2,960 5,700
2024/04/09 2,910 2,965 2,881 2,956 8,100
2024/04/08 2,850 2,917 2,850 2,880 5,100
2024/04/05 2,891 2,891 2,822 2,850 7,100
2024/04/04 2,922 2,941 2,911 2,911 1,800
2024/04/03 2,923 2,950 2,891 2,909 4,100
2024/04/02 2,955 2,969 2,893 2,925 5,200
2024/04/01 2,990 2,990 2,925 2,955 4,900
2024/03/29 2,997 2,997 2,975 2,988 1,500
2024/03/28 2,919 3,000 2,919 2,999 8,900
2024/03/27 3,040 3,090 3,025 3,025 9,500
2024/03/26 3,040 3,065 3,030 3,040 5,200
2024/03/25 3,060 3,075 3,015 3,040 12,700
2024/03/22 3,070 3,095 3,055 3,060 6,800
2024/03/21 3,015 3,070 3,010 3,050 6,200
2024/03/19 2,991 3,000 2,966 3,000 4,500
2024/03/18 2,988 3,015 2,988 2,988 4,300
2024/03/15 3,020 3,040 2,995 3,000 6,600
2024/03/14 3,025 3,030 2,991 3,025 4,000
2024/03/13 3,030 3,055 2,980 3,025 4,500
2024/03/12 3,035 3,060 2,941 3,030 5,400
2024/03/11 3,070 3,095 3,005 3,035 13,800
2024/03/08 3,015 3,115 3,015 3,090 7,100
2024/03/07 3,085 3,120 3,025 3,025 8,600
2024/03/06 3,075 3,130 3,070 3,070 7,400
2024/03/05 3,120 3,130 3,095 3,105 2,900
2024/03/04 3,155 3,155 3,095 3,125 10,600
2024/03/01 3,145 3,165 3,115 3,150 8,900
2024/02/29 3,170 3,170 3,110 3,150 12,300
2024/02/28 3,100 3,170 3,100 3,165 11,900
2024/02/27 3,050 3,135 3,040 3,125 27,400
2024/02/26 3,010 3,035 3,010 3,025 9,800
2024/02/22 3,030 3,035 2,993 2,998 9,300
2024/02/21 3,035 3,050 3,025 3,025 6,800
2024/02/20 3,050 3,050 3,020 3,040 3,300
2024/02/19 3,030 3,070 3,015 3,025 19,200
2024/02/16 3,000 3,035 2,993 3,020 20,300
2024/02/15 2,998 3,010 2,946 2,979 14,300
2024/02/14 3,010 3,010 2,915 2,938 15,900
2024/02/13 2,990 3,025 2,990 3,020 10,200
2024/02/09 2,990 2,990 2,936 2,975 12,500
2024/02/08 3,015 3,015 2,930 2,977 18,300
2024/02/07 2,999 3,015 2,906 2,980 22,500
2024/02/06 3,045 3,045 3,000 3,005 11,100
2024/02/05 3,060 3,080 3,005 3,045 19,600
2024/02/02 2,989 3,055 2,966 3,045 28,200
2024/02/01 2,931 2,959 2,893 2,955 21,800
2024/01/31 2,901 2,944 2,888 2,931 23,700
2024/01/30 2,875 2,905 2,870 2,905 19,100
2024/01/29 2,830 2,879 2,830 2,873 14,800
2024/01/26 2,838 2,847 2,812 2,818 8,600
2024/01/25 2,784 2,835 2,784 2,833 17,200
2024/01/24 2,795 2,795 2,761 2,776 4,500
2024/01/23 2,790 2,796 2,777 2,791 10,100
2024/01/22 2,771 2,790 2,766 2,790 12,800
2024/01/19 2,759 2,773 2,755 2,771 3,700
2024/01/18 2,748 2,767 2,712 2,759 5,500
2024/01/17 2,741 2,757 2,702 2,748 4,900
2024/01/16 2,753 2,754 2,721 2,731 3,700
2024/01/15 2,715 2,771 2,711 2,750 10,200
2024/01/12 2,737 2,738 2,692 2,712 4,600
2024/01/11 2,726 2,732 2,712 2,727 4,700
2024/01/10 2,740 2,743 2,701 2,726 9,000
2024/01/09 2,695 2,741 2,695 2,735 12,100
2024/01/05 2,700 2,711 2,679 2,695 7,400
2024/01/04 2,685 2,696 2,615 2,696 12,400
2023/12/29 2,619 2,619 2,588 2,612 4,300
2023/12/28 2,587 2,630 2,550 2,582 9,000
2023/12/27 2,570 2,587 2,570 2,587 7,600
2023/12/26 2,570 2,570 2,560 2,568 3,200
2023/12/25 2,566 2,566 2,549 2,560 4,400
2023/12/22 2,557 2,577 2,546 2,550 9,200
2023/12/21 2,542 2,559 2,533 2,550 2,800
2023/12/20 2,554 2,555 2,542 2,542 4,100
2023/12/19 2,530 2,548 2,530 2,548 1,800
2023/12/18 2,522 2,540 2,519 2,521 3,200
2023/12/15 2,505 2,542 2,502 2,540 2,000
2023/12/14 2,538 2,547 2,475 2,505 4,500
2023/12/13 2,536 2,549 2,519 2,549 4,300
2023/12/12 2,532 2,549 2,512 2,534 4,600
2023/12/11 2,534 2,534 2,491 2,531 3,600
2023/12/08 2,538 2,538 2,507 2,510 7,100
2023/12/07 2,523 2,558 2,521 2,539 11,400
2023/12/06 2,491 2,523 2,487 2,521 11,800
2023/12/05 2,489 2,492 2,483 2,488 2,000
2023/12/04 2,483 2,491 2,467 2,490 2,700
2023/12/01 2,495 2,495 2,480 2,493 4,900
2023/11/30 2,492 2,496 2,472 2,496 3,100
2023/11/29 2,494 2,497 2,485 2,485 3,100
2023/11/28 2,485 2,495 2,471 2,495 9,500
2023/11/27 2,461 2,486 2,461 2,479 9,700
2023/11/24 2,467 2,467 2,454 2,457 4,100
2023/11/22 2,462 2,467 2,448 2,467 3,000
2023/11/21 2,465 2,465 2,432 2,456 3,900
2023/11/20 2,447 2,464 2,444 2,461 11,400
2023/11/17 2,431 2,450 2,421 2,446 7,400
2023/11/16 2,418 2,441 2,416 2,441 4,100
2023/11/15 2,420 2,427 2,402 2,415 5,300
2023/11/14 2,423 2,430 2,417 2,420 3,600
2023/11/13 2,433 2,446 2,406 2,423 5,000
2023/11/10 2,415 2,424 2,404 2,422 5,200
2023/11/09 2,421 2,421 2,406 2,415 2,800
2023/11/08 2,430 2,430 2,413 2,413 1,700
2023/11/07 2,396 2,435 2,396 2,433 6,300
2023/11/06 2,430 2,430 2,381 2,381 4,600
2023/11/02 2,430 2,448 2,403 2,405 6,300
2023/11/01 2,439 2,460 2,402 2,420 13,600
2023/10/31 2,398 2,417 2,381 2,401 5,700
2023/10/30 2,399 2,399 2,381 2,385 3,100
2023/10/27 2,342 2,386 2,342 2,386 3,100
2023/10/26 2,356 2,362 2,342 2,342 2,000
2023/10/25 2,343 2,366 2,343 2,356 3,100
2023/10/24 2,372 2,372 2,327 2,354 3,300
2023/10/23 2,364 2,374 2,345 2,367 4,200
2023/10/20 2,338 2,340 2,320 2,340 3,000
2023/10/19 2,334 2,336 2,325 2,331 1,800
2023/10/18 2,333 2,342 2,332 2,338 1,800
2023/10/17 2,321 2,341 2,321 2,333 4,000
2023/10/16 2,353 2,368 2,325 2,325 5,000
2023/10/13 2,354 2,370 2,354 2,354 2,600
2023/10/12 2,378 2,378 2,355 2,363 2,100
2023/10/11 2,376 2,378 2,350 2,355 2,700
2023/10/10 2,363 2,376 2,327 2,376 1,800
2023/10/06 2,342 2,376 2,327 2,355 2,700
2023/10/05 2,320 2,344 2,295 2,336 9,700
2023/10/04 2,325 2,325 2,275 2,286 17,500
2023/10/03 2,398 2,398 2,344 2,349 8,000
2023/10/02 2,374 2,404 2,374 2,397 6,700
2023/09/29 2,427 2,427 2,339 2,373 11,100
2023/09/28 2,434 2,445 2,410 2,418 6,800
2023/09/27 2,422 2,443 2,421 2,428 3,500
2023/09/26 2,448 2,448 2,413 2,444 6,900
2023/09/25 2,432 2,446 2,431 2,442 5,700
2023/09/22 2,424 2,444 2,411 2,429 6,500
2023/09/21 2,443 2,446 2,428 2,428 5,500
2023/09/20 2,455 2,458 2,426 2,428 16,100
2023/09/19 2,453 2,453 2,436 2,444 4,500
2023/09/15 2,450 2,459 2,435 2,435 8,200
2023/09/14 2,411 2,439 2,402 2,439 8,400
2023/09/13 2,412 2,424 2,406 2,411 4,500
2023/09/12 2,414 2,427 2,404 2,427 5,400
2023/09/11 2,444 2,450 2,403 2,428 8,500
2023/09/08 2,447 2,447 2,403 2,417 10,800
2023/09/07 2,440 2,462 2,425 2,434 14,900
2023/09/06 2,429 2,440 2,407 2,432 22,700
2023/09/05 2,402 2,432 2,402 2,431 10,800
2023/09/04 2,380 2,410 2,368 2,406 16,700
2023/09/01 2,356 2,370 2,350 2,360 3,600
2023/08/31 2,344 2,356 2,341 2,356 1,000
2023/08/30 2,333 2,355 2,333 2,348 5,100
2023/08/29 2,333 2,334 2,325 2,328 800
2023/08/28 2,347 2,347 2,325 2,333 5,000
2023/08/25 2,329 2,334 2,329 2,331 1,500
2023/08/24 2,330 2,333 2,329 2,333 1,600
2023/08/23 2,332 2,347 2,316 2,331 4,800
2023/08/22 2,325 2,331 2,323 2,331 1,800
2023/08/21 2,326 2,331 2,321 2,324 2,200
2023/08/18 2,329 2,332 2,322 2,332 1,200
2023/08/17 2,342 2,349 2,333 2,333 1,300
2023/08/16 2,336 2,355 2,336 2,350 2,400
2023/08/15 2,338 2,356 2,338 2,340 2,600
2023/08/14 2,351 2,357 2,338 2,357 1,700
2023/08/10 2,334 2,339 2,330 2,336 3,000
2023/08/09 2,339 2,340 2,337 2,339 600
2023/08/08 2,341 2,359 2,341 2,359 1,200
2023/08/07 2,334 2,355 2,326 2,326 2,600
2023/08/04 2,338 2,355 2,338 2,355 500
2023/08/03 2,358 2,358 2,336 2,338 2,100
2023/08/02 2,360 2,377 2,360 2,366 1,800
2023/08/01 2,385 2,385 2,353 2,360 5,400
2023/07/31 2,389 2,391 2,355 2,374 7,600
2023/07/28 2,356 2,356 2,340 2,354 5,500
2023/07/27 2,335 2,345 2,333 2,337 1,000
2023/07/26 2,350 2,350 2,327 2,330 1,800
2023/07/25 2,342 2,347 2,325 2,327 6,000
2023/07/24 2,318 2,341 2,314 2,330 6,800
2023/07/21 2,279 2,310 2,276 2,310 8,000
2023/07/20 2,269 2,269 2,268 2,269 500
2023/07/19 2,255 2,274 2,252 2,259 2,400
2023/07/18 2,245 2,252 2,241 2,252 1,800
2023/07/14 2,263 2,263 2,235 2,245 2,400
2023/07/13 2,273 2,273 2,241 2,257 3,100
2023/07/12 2,270 2,279 2,264 2,273 1,400
2023/07/11 2,278 2,278 2,264 2,268 1,700
2023/07/10 2,285 2,285 2,260 2,266 3,500
2023/07/07 2,251 2,273 2,251 2,271 1,200
2023/07/06 2,284 2,284 2,252 2,262 1,900
2023/07/05 2,271 2,284 2,253 2,284 1,500
2023/07/04 2,286 2,286 2,276 2,276 800
2023/07/03 2,273 2,290 2,273 2,288 4,700
2023/06/30 2,250 2,266 2,250 2,265 500
2023/06/29 2,267 2,274 2,260 2,264 2,300
2023/06/28 2,245 2,262 2,237 2,262 3,700

このページの先頭へ