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
2026/06/12 2,660 2,662 2,641 2,660 51,200
2026/06/11 2,650 2,650 2,602 2,635 40,300
2026/06/10 2,623 2,660 2,600 2,650 43,500
2026/06/09 2,685 2,714 2,621 2,630 42,100
2026/06/08 2,682 2,682 2,644 2,681 44,500
2026/06/05 2,649 2,685 2,649 2,682 29,800
2026/06/04 2,677 2,680 2,631 2,648 46,200
2026/06/03 2,630 2,680 2,611 2,677 39,200
2026/06/02 2,661 2,661 2,615 2,632 43,100
2026/06/01 2,696 2,696 2,651 2,673 70,100
2026/05/29 2,696 2,729 2,694 2,694 29,600
2026/05/28 2,684 2,701 2,675 2,696 29,300
2026/05/27 2,698 2,715 2,680 2,687 32,200
2026/05/26 2,686 2,725 2,678 2,698 49,000
2026/05/25 2,686 2,707 2,678 2,704 34,300
2026/05/22 2,688 2,704 2,659 2,685 23,400
2026/05/21 2,695 2,699 2,676 2,678 25,700
2026/05/20 2,693 2,697 2,647 2,684 58,800
2026/05/19 2,648 2,701 2,648 2,693 44,800
2026/05/18 2,705 2,705 2,630 2,648 49,800
2026/05/15 2,740 2,741 2,677 2,694 40,500
2026/05/14 2,722 2,756 2,720 2,728 49,100
2026/05/13 2,731 2,740 2,694 2,722 58,800
2026/05/12 2,669 2,734 2,668 2,725 100,400
2026/05/11 2,860 2,866 2,656 2,656 265,200
2026/05/08 2,886 2,928 2,854 2,918 83,900
2026/05/07 2,794 2,928 2,790 2,920 188,100
2026/05/01 2,787 2,793 2,764 2,790 38,900
2026/04/30 2,757 2,786 2,753 2,782 77,500
2026/04/28 2,718 2,781 2,718 2,781 68,000
2026/04/27 2,699 2,739 2,695 2,729 32,500
2026/04/24 2,708 2,710 2,681 2,699 32,200
2026/04/23 2,720 2,726 2,695 2,706 33,500
2026/04/22 2,764 2,764 2,722 2,722 46,100
2026/04/21 2,774 2,783 2,744 2,759 41,300
2026/04/20 2,755 2,774 2,746 2,774 48,500
2026/04/17 2,763 2,769 2,727 2,733 21,600
2026/04/16 2,756 2,770 2,748 2,763 30,500
2026/04/15 2,767 2,775 2,736 2,756 48,500
2026/04/14 2,755 2,771 2,726 2,734 26,200
2026/04/13 2,785 2,791 2,740 2,751 29,600
2026/04/10 2,793 2,800 2,767 2,769 75,200
2026/04/09 2,787 2,809 2,772 2,784 48,000
2026/04/08 2,819 2,820 2,782 2,786 98,500
2026/04/07 2,774 2,807 2,690 2,801 129,700
2026/04/06 2,735 2,760 2,723 2,734 28,100
2026/04/03 2,725 2,750 2,720 2,720 27,200
2026/03/27 2,883 2,883 2,828 2,845 168,900
2026/03/26 2,913 2,913 2,831 2,860 53,300
2026/03/25 2,867 2,879 2,860 2,868 35,500
2026/03/24 2,817 2,830 2,792 2,818 76,400
2026/03/23 2,772 2,772 2,723 2,758 172,300
2026/03/19 2,812 2,846 2,806 2,806 84,100
2026/03/18 2,833 2,881 2,820 2,877 83,200
2026/03/17 2,789 2,831 2,787 2,819 67,300
2026/03/16 2,772 2,818 2,767 2,782 122,800
2026/03/13 2,778 2,799 2,772 2,780 84,700
2026/03/12 2,852 2,852 2,795 2,801 135,300
2026/03/11 2,924 2,937 2,870 2,870 56,700
2026/03/10 2,872 2,914 2,859 2,895 62,400
2026/03/09 2,817 2,847 2,793 2,847 106,400
2026/03/06 2,951 2,953 2,899 2,921 79,200
2026/03/05 2,986 3,015 2,951 2,990 62,900
2026/03/04 2,970 2,988 2,881 2,915 102,400
2026/03/03 3,045 3,075 3,020 3,030 50,000
2026/03/02 3,060 3,090 3,040 3,060 71,800
2026/02/27 3,065 3,145 3,060 3,130 63,800
2026/02/26 3,075 3,095 3,050 3,055 65,400
2026/02/25 3,100 3,135 3,060 3,070 47,800
2026/02/24 3,020 3,110 3,015 3,080 44,400
2026/02/20 3,040 3,040 2,995 3,000 21,300
2026/02/19 3,025 3,055 3,020 3,050 23,500
2026/02/18 3,005 3,030 2,995 3,025 27,400
2026/02/17 2,980 3,005 2,960 2,976 18,500
2026/02/16 2,980 2,985 2,942 2,978 20,100
2026/02/13 3,025 3,035 2,948 2,982 31,300
2026/02/12 2,988 3,050 2,980 3,020 39,000
2026/02/10 2,973 2,999 2,948 2,984 22,600
2026/02/09 2,956 2,973 2,914 2,947 42,800
2026/02/06 2,948 2,957 2,900 2,914 36,500
2026/02/05 2,915 2,960 2,915 2,948 42,900
2026/02/04 2,842 2,889 2,835 2,876 23,600
2026/02/03 2,870 2,870 2,825 2,847 36,900
2026/02/02 2,815 2,900 2,795 2,835 67,100
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

このページの先頭へ