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
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
2023/06/27 2,243 2,243 2,233 2,234 2,400
2023/06/26 2,209 2,242 2,200 2,231 4,600
2023/06/23 2,225 2,225 2,192 2,206 4,400
2023/06/22 2,217 2,257 2,204 2,217 8,200
2023/06/21 2,226 2,228 2,200 2,221 3,600
2023/06/20 2,205 2,221 2,200 2,220 2,900
2023/06/19 2,207 2,214 2,200 2,212 2,200
2023/06/16 2,207 2,207 2,207 2,207 700
2023/06/15 2,234 2,234 2,177 2,200 7,000
2023/06/14 2,219 2,227 2,215 2,220 2,000
2023/06/13 2,230 2,230 2,222 2,222 500
2023/06/12 2,238 2,242 2,213 2,213 1,200
2023/06/09 2,214 2,219 2,164 2,211 2,600
2023/06/08 2,204 2,212 2,204 2,206 800
2023/06/07 2,198 2,204 2,198 2,204 1,100
2023/06/06 2,184 2,205 2,183 2,190 1,700
2023/06/05 2,182 2,191 2,172 2,184 3,000
2023/06/02 2,194 2,202 2,140 2,188 3,900
2023/06/01 2,205 2,205 2,195 2,195 1,100
2023/05/31 2,226 2,236 2,195 2,205 4,200
2023/05/30 2,236 2,248 2,220 2,234 2,400
2023/05/29 2,262 2,262 2,248 2,250 1,500
2023/05/26 2,257 2,260 2,241 2,252 1,700
2023/05/25 2,251 2,252 2,243 2,243 4,100
2023/05/24 2,232 2,251 2,230 2,251 4,800
2023/05/23 2,242 2,248 2,237 2,240 2,100
2023/05/22 2,242 2,249 2,230 2,249 5,400
2023/05/19 2,243 2,265 2,211 2,243 2,300
2023/05/18 2,200 2,261 2,190 2,261 4,700
2023/05/17 2,273 2,273 2,195 2,195 5,400
2023/05/16 2,285 2,285 2,246 2,273 3,700
2023/05/15 2,221 2,278 2,221 2,273 19,100
2023/05/12 2,192 2,199 2,156 2,199 2,400
2023/05/11 2,149 2,178 2,140 2,178 9,800
2023/05/10 2,143 2,149 2,140 2,149 2,100
2023/05/09 2,136 2,153 2,136 2,153 2,900
2023/05/08 2,145 2,159 2,145 2,159 2,700
2023/05/02 2,149 2,150 2,143 2,150 1,500
2023/05/01 2,140 2,150 2,133 2,150 3,000
2023/04/28 2,136 2,136 2,131 2,136 600
2023/04/27 2,111 2,133 2,109 2,133 1,400
2023/04/26 2,139 2,139 2,117 2,117 1,000
2023/04/25 2,145 2,145 2,131 2,135 1,700
2023/04/24 2,139 2,145 2,131 2,145 5,100
2023/04/21 2,126 2,126 2,117 2,125 2,100
2023/04/20 2,120 2,121 2,114 2,115 400
2023/04/19 2,113 2,113 2,105 2,109 400
2023/04/18 2,113 2,113 2,102 2,113 1,600
2023/04/17 2,121 2,121 2,106 2,119 1,000
2023/04/14 2,104 2,107 2,104 2,104 1,500
2023/04/13 2,100 2,110 2,088 2,088 2,200
2023/04/12 2,111 2,112 2,110 2,110 300
2023/04/11 2,109 2,110 2,097 2,109 2,200
2023/04/10 2,125 2,125 2,111 2,114 4,800
2023/04/07 2,119 2,119 2,104 2,105 2,900
2023/04/06 2,106 2,119 2,106 2,119 1,800
2023/04/05 2,130 2,131 2,103 2,106 3,200
2023/04/04 2,119 2,130 2,097 2,129 8,900
2023/04/03 2,065 2,109 2,065 2,109 8,200
2023/03/31 2,043 2,065 2,033 2,065 6,600
2023/03/30 1,999 2,053 1,982 2,052 5,800
2023/03/29 2,064 2,071 2,061 2,067 2,600
2023/03/28 2,066 2,066 2,057 2,064 3,100
2023/03/27 2,076 2,076 2,056 2,056 1,200
2023/03/24 2,059 2,065 2,049 2,065 3,900
2023/03/23 2,034 2,049 2,030 2,049 2,700
2023/03/22 2,034 2,035 2,027 2,034 1,500
2023/03/20 2,013 2,036 2,013 2,036 2,100
2023/03/17 1,999 2,011 1,986 2,011 400
2023/03/16 1,961 1,976 1,961 1,976 1,600
2023/03/15 1,995 2,014 1,995 2,014 300
2023/03/14 2,012 2,012 1,920 1,973 13,800
2023/03/13 2,048 2,048 2,024 2,024 2,400
2023/03/10 2,047 2,048 2,047 2,048 500
2023/03/09 2,033 2,076 2,033 2,051 6,000
2023/03/08 2,036 2,049 2,021 2,042 3,700
2023/03/07 2,029 2,039 2,029 2,032 2,200
2023/03/06 2,042 2,042 2,026 2,030 2,400
2023/03/03 2,019 2,032 2,019 2,025 1,700
2023/03/02 2,034 2,042 2,012 2,013 5,800
2023/03/01 2,026 2,042 2,023 2,033 3,900
2023/02/28 2,036 2,036 2,027 2,030 3,400
2023/02/27 2,057 2,057 2,039 2,044 3,200
2023/02/24 2,054 2,069 2,040 2,040 6,400
2023/02/22 2,039 2,058 2,038 2,050 3,000
2023/02/21 2,033 2,050 2,033 2,038 4,300
2023/02/20 2,001 2,024 2,001 2,020 1,900
2023/02/17 1,993 2,000 1,985 1,997 2,200
2023/02/16 1,984 1,984 1,984 1,984 100
2023/02/15 1,984 1,997 1,975 1,977 2,400
2023/02/14 1,985 1,993 1,980 1,993 1,900
2023/02/13 1,978 1,985 1,973 1,973 1,600
2023/02/10 1,980 1,997 1,975 1,979 3,200
2023/02/09 1,972 1,979 1,970 1,979 1,100
2023/02/08 1,976 1,977 1,965 1,965 500
2023/02/06 1,982 1,992 1,981 1,987 1,600
2023/02/03 1,969 1,981 1,964 1,968 7,200
2023/02/02 1,970 1,980 1,970 1,971 700
2023/02/01 1,994 1,994 1,964 1,990 8,100
2023/01/31 1,951 1,983 1,943 1,958 4,500
2023/01/30 1,938 1,951 1,938 1,945 1,900
2023/01/27 1,937 1,944 1,935 1,935 1,100
2023/01/26 1,929 1,930 1,927 1,930 300
2023/01/25 1,937 1,937 1,928 1,929 4,300
2023/01/24 1,928 1,933 1,919 1,933 4,200
2023/01/23 1,919 1,931 1,913 1,925 10,300
2023/01/20 1,913 1,916 1,911 1,916 5,600
2023/01/19 1,908 1,913 1,908 1,913 200
2023/01/18 1,912 1,912 1,907 1,907 900
2023/01/17 1,909 1,909 1,906 1,906 600
2023/01/16 1,913 1,913 1,909 1,909 500
2023/01/13 1,915 1,917 1,908 1,913 4,000
2023/01/12 1,917 1,920 1,911 1,913 2,500
2023/01/11 1,924 1,925 1,917 1,917 1,500
2023/01/10 1,925 1,925 1,921 1,921 900
2023/01/06 1,927 1,927 1,922 1,922 800
2023/01/05 1,932 1,933 1,931 1,931 300
2023/01/04 1,950 1,950 1,933 1,933 700

このページの先頭へ