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

椿本興業(8052)の株価時系列情報

椿本興業(8052)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
2026/01/30 2,853 2,857 2,813 2,856 24,600
2026/01/29 2,849 2,861 2,809 2,853 38,000
2026/01/28 2,867 2,894 2,827 2,827 30,200
2026/01/27 2,856 2,904 2,854 2,886 40,700
2026/01/26 2,938 2,942 2,862 2,884 82,500
2026/01/23 2,962 2,966 2,940 2,966 24,000
2026/01/22 2,902 2,947 2,895 2,940 44,100
2026/01/21 2,899 2,905 2,877 2,891 38,100
2026/01/20 2,980 2,980 2,905 2,920 70,000
2026/01/19 3,010 3,020 2,957 2,976 28,400
2026/01/16 2,962 3,005 2,948 3,005 32,900
2026/01/15 2,983 2,999 2,966 2,976 30,100
2026/01/14 2,956 2,989 2,950 2,983 30,300
2026/01/13 2,984 2,985 2,940 2,951 36,900
2026/01/09 2,946 2,950 2,923 2,939 25,100
2026/01/08 2,951 2,957 2,904 2,904 33,900
2026/01/07 2,940 2,986 2,930 2,950 34,600
2026/01/06 2,903 2,949 2,903 2,948 29,100
2026/01/05 2,900 2,903 2,873 2,897 27,700
2025/12/30 2,901 2,901 2,870 2,884 23,400
2025/12/29 2,860 2,882 2,852 2,882 37,600
2025/12/26 2,846 2,846 2,823 2,838 20,600
2025/12/25 2,821 2,837 2,810 2,829 25,900
2025/12/24 2,845 2,845 2,811 2,815 22,600
2025/12/23 2,821 2,841 2,815 2,832 30,900
2025/12/22 2,799 2,813 2,787 2,813 32,200
2025/12/19 2,771 2,782 2,762 2,778 42,400
2025/12/18 2,750 2,772 2,717 2,771 38,900
2025/12/17 2,764 2,775 2,730 2,730 20,900
2025/12/16 2,771 2,779 2,740 2,743 36,700
2025/12/15 2,718 2,758 2,710 2,758 22,700
2025/12/12 2,736 2,746 2,705 2,719 40,200
2025/12/11 2,731 2,731 2,680 2,682 27,700
2025/12/10 2,699 2,727 2,699 2,712 21,100
2025/12/09 2,727 2,747 2,697 2,699 26,500
2025/12/08 2,680 2,727 2,680 2,727 35,300
2025/12/05 2,661 2,690 2,652 2,676 17,400
2025/12/04 2,656 2,691 2,640 2,684 23,100
2025/12/03 2,628 2,668 2,626 2,656 29,900
2025/12/02 2,650 2,651 2,632 2,635 16,600
2025/12/01 2,711 2,711 2,650 2,650 18,900
2025/11/28 2,675 2,707 2,675 2,705 29,400
2025/11/27 2,694 2,701 2,670 2,681 21,700
2025/11/26 2,660 2,698 2,657 2,694 41,200
2025/11/25 2,698 2,713 2,642 2,659 44,500
2025/11/21 2,600 2,669 2,600 2,669 28,800
2025/11/20 2,597 2,616 2,589 2,616 30,000
2025/11/19 2,596 2,600 2,566 2,582 33,500
2025/11/18 2,600 2,600 2,572 2,579 29,200
2025/11/17 2,623 2,623 2,585 2,600 30,500
2025/11/14 2,610 2,629 2,600 2,601 20,900
2025/11/13 2,628 2,635 2,608 2,624 22,800
2025/11/12 2,617 2,643 2,602 2,614 44,500
2025/11/11 2,605 2,620 2,572 2,617 26,800
2025/11/10 2,617 2,659 2,598 2,609 28,900
2025/11/07 2,576 2,605 2,562 2,605 34,000
2025/11/06 2,581 2,599 2,562 2,584 31,900
2025/11/05 2,596 2,610 2,557 2,573 56,600
2025/11/04 2,587 2,621 2,549 2,585 93,000
2025/10/31 2,660 2,745 2,659 2,729 59,900
2025/10/30 2,697 2,728 2,659 2,659 241,800
2025/10/29 2,715 2,715 2,665 2,665 33,300
2025/10/28 2,760 2,761 2,715 2,715 31,000
2025/10/27 2,738 2,757 2,720 2,755 17,900
2025/10/24 2,735 2,735 2,692 2,711 25,700
2025/10/23 2,716 2,746 2,701 2,715 25,100
2025/10/22 2,680 2,714 2,672 2,714 31,700
2025/10/21 2,675 2,689 2,650 2,672 22,400
2025/10/20 2,652 2,661 2,632 2,661 27,000
2025/10/17 2,602 2,616 2,582 2,608 20,700
2025/10/16 2,642 2,667 2,600 2,611 26,200
2025/10/15 2,629 2,658 2,616 2,624 24,300
2025/10/14 2,591 2,624 2,581 2,603 44,200
2025/10/10 2,645 2,652 2,590 2,599 42,600
2025/10/09 2,656 2,682 2,646 2,668 30,800
2025/10/08 2,700 2,732 2,655 2,655 37,700
2025/10/07 2,676 2,689 2,637 2,689 52,600
2025/10/06 2,708 2,710 2,640 2,675 57,200
2025/10/03 2,650 2,689 2,626 2,630 46,300
2025/10/02 2,713 2,738 2,651 2,664 56,000
2025/10/01 2,810 2,810 2,695 2,709 63,700
2025/09/30 2,893 2,893 2,810 2,810 33,600
2025/09/29 2,798 2,873 2,794 2,862 165,700
2025/09/26 2,853 2,884 2,830 2,868 235,800
2025/09/25 2,879 2,879 2,850 2,858 57,100
2025/09/24 2,853 2,882 2,842 2,867 55,600
2025/09/22 2,900 2,923 2,885 2,885 42,400
2025/09/19 2,930 2,949 2,887 2,900 43,700
2025/09/18 2,944 2,945 2,910 2,931 32,800
2025/09/17 2,976 2,985 2,921 2,944 50,500
2025/09/16 2,933 3,010 2,933 2,998 61,900
2025/09/12 2,953 2,974 2,929 2,934 39,500
2025/09/11 2,955 2,968 2,925 2,952 29,700
2025/09/10 2,953 2,961 2,940 2,957 26,600
2025/09/09 2,980 3,010 2,951 2,952 59,800
2025/09/08 2,939 2,975 2,935 2,973 113,500
2025/09/05 2,941 2,980 2,935 2,973 63,300
2025/09/04 2,963 2,963 2,907 2,941 87,000
2025/09/03 2,987 3,020 2,955 2,981 48,300
2025/09/02 3,020 3,040 2,980 2,980 63,600
2025/09/01 2,970 2,995 2,925 2,940 85,800
2025/08/29 2,905 2,960 2,890 2,960 124,000
2025/08/28 2,859 2,908 2,840 2,903 140,200
2025/08/27 2,777 2,875 2,776 2,860 98,500
2025/08/26 2,799 2,815 2,775 2,796 40,700
2025/08/25 2,810 2,824 2,763 2,778 49,700
2025/08/22 2,745 2,794 2,736 2,776 46,000
2025/08/21 2,773 2,777 2,727 2,732 41,500
2025/08/20 2,812 2,827 2,764 2,773 27,500
2025/08/19 2,728 2,817 2,715 2,806 51,100
2025/08/18 2,796 2,805 2,750 2,758 31,300
2025/08/15 2,820 2,830 2,780 2,789 29,800
2025/08/14 2,800 2,815 2,770 2,814 32,000
2025/08/13 2,785 2,830 2,750 2,814 40,700
2025/08/12 2,777 2,782 2,742 2,780 50,100
2025/08/08 2,749 2,758 2,720 2,755 28,300
2025/08/07 2,713 2,738 2,700 2,724 25,800
2025/08/06 2,673 2,735 2,671 2,714 44,400
2025/08/05 2,673 2,673 2,645 2,659 33,100
2025/08/04 2,651 2,693 2,631 2,681 35,500
2025/08/01 2,698 2,730 2,686 2,697 33,000
2025/07/31 2,664 2,686 2,618 2,675 49,600
2025/07/30 2,572 2,683 2,565 2,659 65,100
2025/07/29 2,538 2,579 2,528 2,578 25,100
2025/07/28 2,615 2,626 2,542 2,571 80,200
2025/07/25 2,603 2,638 2,583 2,614 56,000
2025/07/24 2,576 2,605 2,571 2,596 29,700
2025/07/23 2,548 2,576 2,524 2,576 50,400
2025/07/22 2,497 2,544 2,483 2,532 31,600
2025/07/18 2,515 2,521 2,488 2,497 25,700
2025/07/17 2,486 2,510 2,470 2,509 32,900
2025/07/16 2,465 2,497 2,465 2,484 31,100
2025/07/15 2,465 2,472 2,450 2,468 14,900
2025/07/14 2,470 2,481 2,446 2,467 30,700
2025/07/11 2,445 2,474 2,445 2,466 25,900
2025/07/10 2,455 2,455 2,433 2,445 19,600
2025/07/09 2,432 2,457 2,432 2,450 27,500
2025/07/08 2,430 2,439 2,393 2,431 29,300
2025/07/07 2,460 2,463 2,414 2,414 17,400
2025/07/04 2,440 2,470 2,436 2,440 22,900
2025/07/03 2,402 2,428 2,402 2,420 15,500
2025/07/02 2,410 2,436 2,402 2,402 20,200
2025/07/01 2,420 2,420 2,382 2,402 21,900
2025/06/30 2,400 2,427 2,392 2,415 29,300
2025/06/27 2,335 2,398 2,335 2,390 31,500
2025/06/26 2,328 2,339 2,322 2,335 11,400
2025/06/25 2,324 2,324 2,299 2,321 22,000
2025/06/24 2,351 2,351 2,320 2,324 8,700
2025/06/23 2,339 2,345 2,324 2,328 10,800
2025/06/20 2,339 2,384 2,330 2,333 81,600
2025/06/19 2,330 2,345 2,324 2,330 12,900
2025/06/18 2,314 2,350 2,314 2,340 18,500
2025/06/17 2,309 2,345 2,309 2,321 24,300
2025/06/16 2,318 2,328 2,303 2,309 15,800
2025/06/13 2,350 2,350 2,295 2,305 21,300
2025/06/12 2,330 2,365 2,330 2,333 27,800
2025/06/11 2,300 2,345 2,300 2,330 31,100
2025/06/10 2,305 2,322 2,280 2,280 18,400
2025/06/09 2,292 2,308 2,290 2,299 16,600
2025/06/06 2,264 2,295 2,263 2,290 24,800
2025/06/05 2,292 2,292 2,261 2,264 14,100
2025/06/04 2,255 2,297 2,254 2,293 17,900
2025/06/03 2,276 2,280 2,259 2,260 19,100
2025/06/02 2,285 2,300 2,276 2,276 15,500
2025/05/30 2,253 2,294 2,253 2,294 17,900
2025/05/29 2,249 2,278 2,249 2,273 15,800
2025/05/28 2,274 2,300 2,261 2,262 24,200
2025/05/27 2,238 2,282 2,238 2,260 21,200
2025/05/26 2,222 2,262 2,222 2,250 22,200
2025/05/23 2,223 2,230 2,213 2,229 13,700
2025/05/22 2,239 2,239 2,209 2,215 14,800
2025/05/21 2,210 2,237 2,210 2,235 16,900
2025/05/20 2,247 2,250 2,204 2,208 24,000
2025/05/19 2,215 2,247 2,205 2,247 18,200
2025/05/16 2,235 2,235 2,201 2,222 11,400
2025/05/15 2,191 2,242 2,191 2,224 17,100
2025/05/14 2,225 2,225 2,161 2,216 40,100
2025/05/13 2,270 2,279 2,222 2,228 28,900
2025/05/12 2,315 2,365 2,240 2,270 157,200
2025/05/09 2,321 2,358 2,246 2,315 102,000
2025/05/08 2,178 2,221 2,154 2,221 17,300
2025/05/07 2,180 2,219 2,170 2,187 24,900
2025/05/02 2,172 2,225 2,100 2,181 51,500
2025/05/01 2,163 2,175 2,157 2,168 9,900
2025/04/30 2,151 2,178 2,145 2,163 10,900
2025/04/28 2,170 2,170 2,133 2,163 18,700
2025/04/25 2,170 2,179 2,155 2,170 11,600
2025/04/24 2,182 2,188 2,147 2,154 9,300
2025/04/23 2,178 2,191 2,169 2,182 16,800
2025/04/22 2,139 2,173 2,139 2,160 15,000
2025/04/21 2,145 2,149 2,115 2,129 7,100
2025/04/18 2,100 2,145 2,095 2,145 13,300
2025/04/17 2,060 2,090 2,060 2,089 4,400
2025/04/16 2,086 2,100 2,072 2,085 10,800
2025/04/15 2,094 2,099 2,083 2,086 12,600
2025/04/14 2,080 2,112 2,074 2,088 14,300
2025/04/11 2,028 2,070 1,999 2,060 20,600
2025/04/10 2,042 2,063 2,010 2,063 31,700
2025/04/09 1,980 1,980 1,935 1,942 27,300
2025/04/08 1,985 2,041 1,975 2,005 41,200

このページの先頭へ