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

このページの先頭へ