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
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
2025/04/07 1,879 1,941 1,860 1,910 42,400
2025/04/04 2,024 2,031 1,950 1,999 48,200
2025/04/03 2,060 2,076 2,041 2,070 27,100
2025/04/02 2,110 2,120 2,087 2,087 27,400
2025/04/01 2,081 2,104 2,075 2,082 18,600
2025/03/31 2,065 2,091 2,053 2,072 42,700
2025/03/28 2,125 2,132 2,099 2,108 75,500
2025/03/27 2,180 2,185 2,162 2,166 96,800
2025/03/26 2,198 2,198 2,173 2,193 31,500
2025/03/25 2,184 2,198 2,164 2,198 30,600
2025/03/24 2,199 2,199 2,166 2,174 25,100
2025/03/21 2,188 2,197 2,175 2,194 21,600
2025/03/19 2,160 2,185 2,160 2,180 16,400
2025/03/18 2,162 2,172 2,159 2,160 21,300
2025/03/17 2,177 2,177 2,146 2,164 19,800
2025/03/14 2,148 2,164 2,143 2,152 29,400
2025/03/13 2,177 2,178 2,142 2,153 56,600
2025/03/12 2,204 2,230 2,190 2,190 48,600
2025/03/11 2,192 2,209 2,175 2,200 35,500
2025/03/10 2,227 2,251 2,221 2,230 15,600
2025/03/07 2,205 2,255 2,199 2,218 25,800
2025/03/06 2,200 2,247 2,200 2,244 18,300
2025/03/05 2,160 2,194 2,160 2,181 17,500
2025/03/04 2,165 2,185 2,154 2,158 33,700
2025/03/03 2,184 2,185 2,151 2,175 81,900
2025/02/28 2,137 2,169 2,137 2,146 91,300
2025/02/27 2,133 2,160 2,132 2,160 98,500
2025/02/26 2,139 2,146 2,111 2,129 48,100
2025/02/25 2,137 2,156 2,130 2,139 60,400
2025/02/21 2,103 2,117 2,091 2,113 30,900
2025/02/20 2,130 2,139 2,093 2,110 59,200
2025/02/19 2,195 2,195 2,128 2,130 59,300
2025/02/18 2,187 2,187 2,160 2,177 29,300
2025/02/17 2,186 2,195 2,176 2,191 17,800
2025/02/14 2,216 2,220 2,176 2,176 29,900
2025/02/13 2,200 2,223 2,195 2,223 18,700
2025/02/12 2,185 2,195 2,173 2,195 22,500
2025/02/10 2,189 2,192 2,172 2,180 17,200
2025/02/07 2,160 2,223 2,160 2,172 39,000
2025/02/06 2,163 2,179 2,125 2,179 52,000
2025/02/05 2,193 2,193 2,150 2,178 31,100
2025/02/04 2,168 2,219 2,140 2,192 57,700
2025/02/03 2,184 2,184 2,120 2,158 152,200
2025/01/31 1,954 1,986 1,941 1,986 19,300
2025/01/30 1,946 1,958 1,942 1,953 11,400
2025/01/29 1,990 1,990 1,941 1,955 16,800
2025/01/28 1,960 1,975 1,950 1,975 12,600
2025/01/27 1,921 1,955 1,921 1,953 8,000
2025/01/24 1,929 1,936 1,888 1,921 32,500
2025/01/23 1,948 1,950 1,922 1,929 11,100
2025/01/22 1,944 1,944 1,930 1,938 5,300
2025/01/21 1,936 1,941 1,918 1,924 5,800
2025/01/20 1,937 1,950 1,936 1,936 6,600
2025/01/17 1,937 1,950 1,904 1,928 13,800
2025/01/16 1,960 1,967 1,934 1,934 15,800
2025/01/15 1,953 1,972 1,936 1,949 13,300
2025/01/14 1,996 1,998 1,942 1,946 26,700
2025/01/10 2,008 2,031 1,996 1,996 11,900
2025/01/09 2,000 2,028 2,000 2,005 12,100
2025/01/08 2,025 2,027 2,000 2,000 14,600
2025/01/07 2,056 2,059 2,020 2,025 11,500
2025/01/06 2,081 2,085 2,044 2,044 16,300

このページの先頭へ