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
2026/09/14 2,886 2,920 2,867 2,920 101,500
2026/09/11 2,850 2,886 2,833 2,881 74,900
2026/09/10 2,879 2,889 2,862 2,882 84,900
2026/09/09 2,888 2,916 2,878 2,889 60,400
2026/09/08 2,915 2,915 2,878 2,888 67,300
2026/09/07 2,950 2,974 2,942 2,959 117,600
2026/09/04 2,890 2,940 2,880 2,940 125,500
2026/09/03 2,905 2,905 2,872 2,887 90,900
2026/09/02 2,911 2,921 2,871 2,871 75,100
2026/09/01 2,936 2,976 2,925 2,932 61,000
2026/08/31 2,930 2,945 2,886 2,936 78,000
2026/08/28 2,921 2,956 2,921 2,942 84,400
2026/08/27 2,883 2,938 2,880 2,932 66,800
2026/08/26 2,852 2,888 2,852 2,882 41,400
2026/08/25 2,850 2,857 2,822 2,838 38,500
2026/08/24 2,818 2,844 2,808 2,820 35,600
2026/08/21 2,790 2,815 2,780 2,807 32,900
2026/08/20 2,770 2,797 2,766 2,789 29,000
2026/08/19 2,771 2,775 2,742 2,763 48,900
2026/08/18 2,772 2,806 2,771 2,788 36,700
2026/08/17 2,752 2,810 2,751 2,800 43,700
2026/08/14 2,738 2,795 2,723 2,792 45,200
2026/08/13 2,751 2,769 2,748 2,752 42,900
2026/08/12 2,729 2,767 2,705 2,767 42,800
2026/08/10 2,718 2,744 2,709 2,709 45,500
2026/08/07 2,700 2,736 2,696 2,736 36,000
2026/08/06 2,676 2,702 2,675 2,693 30,400
2026/08/05 2,664 2,690 2,661 2,679 27,100
2026/08/04 2,631 2,683 2,625 2,667 68,100
2026/08/03 2,722 2,724 2,631 2,640 125,700
2026/07/31 2,898 2,900 2,850 2,868 33,400
2026/07/30 2,871 2,887 2,843 2,885 40,200
2026/07/29 2,880 2,897 2,855 2,891 34,300
2026/07/28 2,876 2,879 2,843 2,860 22,400
2026/07/27 2,880 2,895 2,862 2,887 24,700
2026/07/24 2,846 2,860 2,832 2,850 23,900
2026/07/23 2,865 2,878 2,841 2,873 25,500
2026/07/22 2,838 2,872 2,831 2,858 32,500
2026/07/21 2,866 2,875 2,846 2,858 28,600
2026/07/17 2,855 2,858 2,811 2,826 43,300
2026/07/16 2,862 2,862 2,836 2,836 15,500
2026/07/15 2,822 2,846 2,812 2,843 16,800
2026/07/14 2,790 2,809 2,735 2,809 44,300
2026/07/13 2,809 2,830 2,762 2,768 28,900
2026/07/10 2,839 2,841 2,806 2,809 25,500
2026/07/09 2,824 2,841 2,797 2,814 31,400
2026/07/08 2,820 2,840 2,810 2,815 43,700
2026/07/07 2,840 2,894 2,829 2,860 41,800
2026/07/06 2,805 2,840 2,805 2,840 28,500
2026/07/03 2,780 2,808 2,776 2,796 32,800
2026/07/02 2,745 2,782 2,732 2,761 37,400
2026/07/01 2,697 2,744 2,697 2,740 35,100
2026/06/30 2,702 2,709 2,666 2,697 32,300
2026/06/29 2,696 2,728 2,694 2,702 50,300
2026/06/26 2,685 2,700 2,680 2,696 32,900
2026/06/25 2,700 2,700 2,674 2,676 23,200
2026/06/24 2,694 2,705 2,666 2,677 20,500
2026/06/23 2,704 2,710 2,671 2,671 29,600
2026/06/22 2,725 2,726 2,697 2,712 27,600
2026/06/19 2,701 2,725 2,690 2,719 38,800
2026/06/18 2,690 2,703 2,680 2,688 25,900
2026/06/17 2,663 2,698 2,662 2,680 32,900
2026/06/16 2,690 2,690 2,655 2,670 17,300
2026/06/15 2,674 2,703 2,668 2,683 35,500
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

このページの先頭へ