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

木曽路(8160)の株価時系列情報

木曽路(8160)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
2026/06/24 2,280 2,308 2,277 2,303 76,100
2026/06/23 2,246 2,279 2,244 2,268 58,800
2026/06/22 2,259 2,267 2,247 2,249 55,500
2026/06/19 2,260 2,270 2,245 2,266 50,700
2026/06/18 2,278 2,278 2,243 2,257 82,100
2026/06/17 2,309 2,318 2,281 2,281 53,000
2026/06/16 2,310 2,310 2,270 2,288 73,200
2026/06/15 2,330 2,339 2,318 2,318 46,200
2026/06/12 2,307 2,343 2,307 2,325 78,500
2026/06/11 2,304 2,333 2,295 2,333 66,700
2026/06/10 2,270 2,304 2,270 2,304 56,800
2026/06/09 2,277 2,287 2,253 2,262 53,800
2026/06/08 2,248 2,284 2,248 2,265 67,500
2026/06/05 2,244 2,280 2,244 2,249 55,300
2026/06/04 2,299 2,299 2,228 2,244 100,500
2026/06/03 2,260 2,299 2,250 2,289 76,200
2026/06/02 2,276 2,293 2,260 2,260 92,400
2026/06/01 2,290 2,297 2,266 2,293 110,900
2026/05/29 2,285 2,328 2,285 2,317 65,800
2026/05/28 2,290 2,306 2,282 2,287 69,900
2026/05/27 2,290 2,308 2,278 2,290 74,400
2026/05/26 2,300 2,311 2,285 2,290 75,500
2026/05/25 2,348 2,348 2,296 2,316 84,500
2026/05/22 2,324 2,351 2,319 2,348 52,800
2026/05/21 2,325 2,343 2,322 2,324 54,500
2026/05/20 2,331 2,342 2,314 2,330 66,500
2026/05/19 2,302 2,340 2,299 2,331 72,400
2026/05/18 2,335 2,335 2,279 2,283 86,800
2026/05/15 2,339 2,345 2,314 2,328 69,300
2026/05/14 2,290 2,324 2,286 2,320 83,300
2026/05/13 2,275 2,311 2,275 2,289 89,600
2026/05/12 2,290 2,300 2,262 2,270 113,800
2026/05/11 2,298 2,306 2,290 2,301 66,300
2026/05/08 2,329 2,342 2,295 2,300 90,500
2026/05/07 2,328 2,345 2,298 2,326 105,800
2026/05/01 2,306 2,326 2,293 2,323 65,700
2026/04/30 2,322 2,324 2,294 2,319 114,200
2026/04/28 2,350 2,350 2,322 2,334 72,300
2026/04/27 2,330 2,354 2,321 2,338 78,700
2026/04/24 2,341 2,343 2,322 2,333 70,600
2026/04/23 2,363 2,363 2,333 2,342 96,700
2026/04/22 2,400 2,401 2,363 2,364 101,100
2026/04/21 2,424 2,425 2,400 2,400 79,900
2026/04/20 2,441 2,448 2,415 2,425 67,800
2026/04/17 2,425 2,442 2,423 2,434 53,100
2026/04/16 2,451 2,461 2,423 2,429 69,500
2026/04/15 2,430 2,451 2,423 2,438 66,800
2026/04/14 2,454 2,468 2,408 2,417 142,800
2026/04/13 2,500 2,502 2,447 2,453 107,700
2026/04/10 2,550 2,562 2,501 2,505 78,000
2026/04/09 2,584 2,601 2,547 2,547 69,100
2026/04/08 2,582 2,589 2,565 2,570 76,800
2026/04/07 2,585 2,602 2,569 2,570 62,900
2026/04/06 2,560 2,590 2,560 2,578 92,500
2026/04/03 2,531 2,567 2,531 2,560 66,200
2026/03/27 2,568 2,569 2,546 2,546 479,000
2026/03/26 2,559 2,569 2,552 2,569 136,700
2026/03/25 2,548 2,568 2,545 2,557 114,200
2026/03/24 2,522 2,538 2,513 2,538 67,800
2026/03/23 2,498 2,498 2,477 2,488 107,300
2026/03/19 2,533 2,533 2,503 2,503 94,300
2026/03/18 2,525 2,540 2,517 2,540 66,200
2026/03/17 2,508 2,522 2,506 2,507 64,800
2026/03/16 2,482 2,502 2,469 2,495 75,100
2026/03/13 2,480 2,505 2,476 2,476 114,000
2026/03/12 2,531 2,533 2,492 2,495 137,800
2026/03/11 2,536 2,553 2,526 2,531 56,600
2026/03/10 2,560 2,560 2,523 2,525 81,200
2026/03/09 2,523 2,532 2,503 2,529 125,500
2026/03/06 2,528 2,547 2,515 2,547 87,100
2026/03/05 2,557 2,572 2,535 2,542 90,800
2026/03/04 2,532 2,541 2,502 2,515 125,000
2026/03/03 2,567 2,567 2,520 2,532 139,500
2026/03/02 2,585 2,592 2,562 2,571 190,200
2026/02/27 2,590 2,607 2,577 2,607 152,200
2026/02/26 2,610 2,611 2,577 2,580 249,000
2026/02/25 2,592 2,603 2,578 2,603 156,900
2026/02/24 2,568 2,605 2,563 2,596 144,100
2026/02/20 2,614 2,614 2,566 2,568 95,600
2026/02/19 2,600 2,616 2,576 2,611 112,500
2026/02/18 2,612 2,612 2,580 2,587 80,700
2026/02/17 2,607 2,610 2,573 2,577 75,500
2026/02/16 2,626 2,626 2,591 2,609 110,700
2026/02/13 2,594 2,620 2,586 2,620 68,200
2026/02/12 2,622 2,622 2,570 2,594 137,100
2026/02/10 2,580 2,606 2,580 2,581 76,600
2026/02/09 2,612 2,612 2,572 2,577 81,800
2026/02/06 2,591 2,597 2,565 2,591 69,500
2026/02/05 2,555 2,592 2,555 2,582 86,300
2026/02/04 2,545 2,560 2,536 2,548 71,200
2026/02/03 2,550 2,550 2,531 2,540 37,700
2026/02/02 2,550 2,555 2,531 2,531 69,900
2026/01/30 2,530 2,534 2,513 2,528 39,400
2026/01/29 2,498 2,517 2,471 2,511 67,400
2026/01/28 2,512 2,516 2,490 2,498 64,000
2026/01/27 2,540 2,540 2,519 2,519 51,300
2026/01/26 2,536 2,551 2,531 2,536 51,300
2026/01/23 2,541 2,555 2,533 2,539 52,400
2026/01/22 2,540 2,552 2,538 2,540 38,900
2026/01/21 2,555 2,560 2,532 2,538 44,100
2026/01/20 2,560 2,572 2,549 2,567 46,400
2026/01/19 2,559 2,568 2,545 2,556 39,800
2026/01/16 2,533 2,553 2,533 2,553 39,800
2026/01/15 2,528 2,545 2,528 2,543 32,600
2026/01/14 2,514 2,528 2,506 2,527 58,700
2026/01/13 2,545 2,545 2,512 2,512 76,100
2026/01/09 2,538 2,550 2,528 2,529 37,000
2026/01/08 2,521 2,539 2,515 2,534 46,300
2026/01/07 2,516 2,547 2,510 2,521 40,300
2026/01/06 2,510 2,532 2,503 2,519 72,100
2026/01/05 2,535 2,544 2,517 2,534 50,000
2025/12/30 2,530 2,549 2,526 2,544 29,300
2025/12/29 2,550 2,554 2,527 2,541 66,400
2025/12/26 2,544 2,556 2,536 2,556 42,400
2025/12/25 2,532 2,541 2,525 2,539 34,100
2025/12/24 2,548 2,551 2,524 2,535 34,100
2025/12/23 2,513 2,546 2,513 2,546 52,100
2025/12/22 2,529 2,530 2,511 2,521 42,400
2025/12/19 2,512 2,529 2,498 2,527 39,600
2025/12/18 2,497 2,519 2,485 2,519 42,600
2025/12/17 2,529 2,537 2,480 2,485 30,600
2025/12/16 2,543 2,543 2,508 2,508 40,000
2025/12/15 2,518 2,544 2,518 2,544 42,200
2025/12/12 2,508 2,518 2,500 2,509 41,200
2025/12/11 2,500 2,506 2,488 2,488 31,100
2025/12/10 2,484 2,507 2,483 2,497 29,100
2025/12/09 2,498 2,505 2,484 2,486 26,200
2025/12/08 2,495 2,510 2,495 2,507 29,400
2025/12/05 2,482 2,507 2,478 2,495 42,500
2025/12/04 2,485 2,494 2,477 2,489 35,400
2025/12/03 2,511 2,511 2,478 2,478 47,600
2025/12/02 2,528 2,528 2,502 2,511 33,400
2025/12/01 2,536 2,550 2,519 2,536 46,500
2025/11/28 2,538 2,545 2,522 2,535 47,100
2025/11/27 2,530 2,542 2,526 2,538 34,200
2025/11/26 2,510 2,527 2,503 2,527 58,000
2025/11/25 2,495 2,504 2,483 2,489 51,300
2025/11/21 2,449 2,500 2,449 2,500 78,300
2025/11/20 2,443 2,462 2,431 2,444 44,800
2025/11/19 2,445 2,454 2,432 2,443 37,700
2025/11/18 2,452 2,471 2,430 2,439 42,200
2025/11/17 2,440 2,461 2,431 2,461 50,400
2025/11/14 2,455 2,469 2,447 2,458 46,100
2025/11/13 2,444 2,463 2,428 2,452 40,500
2025/11/12 2,420 2,483 2,420 2,444 93,100
2025/11/11 2,422 2,434 2,404 2,420 43,700
2025/11/10 2,428 2,428 2,408 2,422 40,900
2025/11/07 2,353 2,403 2,353 2,396 48,000
2025/11/06 2,356 2,372 2,351 2,355 38,100
2025/11/05 2,359 2,371 2,344 2,355 60,400
2025/11/04 2,349 2,369 2,336 2,360 63,900
2025/10/31 2,359 2,368 2,350 2,362 55,000
2025/10/30 2,359 2,369 2,348 2,348 81,800
2025/10/29 2,400 2,400 2,359 2,359 91,200
2025/10/28 2,416 2,421 2,400 2,405 41,800
2025/10/27 2,417 2,428 2,413 2,427 51,800
2025/10/24 2,445 2,445 2,404 2,408 77,600
2025/10/23 2,467 2,480 2,450 2,450 38,700
2025/10/22 2,460 2,473 2,455 2,467 45,600
2025/10/21 2,432 2,473 2,431 2,465 60,400
2025/10/20 2,451 2,454 2,434 2,436 51,500
2025/10/17 2,421 2,440 2,421 2,434 36,100
2025/10/16 2,433 2,441 2,424 2,428 52,600
2025/10/15 2,429 2,438 2,419 2,425 40,600
2025/10/14 2,389 2,431 2,389 2,428 86,100
2025/10/10 2,397 2,414 2,388 2,413 62,400
2025/10/09 2,415 2,435 2,400 2,415 70,200
2025/10/08 2,418 2,442 2,413 2,421 70,900
2025/10/07 2,390 2,417 2,372 2,411 91,400
2025/10/06 2,429 2,434 2,390 2,394 113,200
2025/10/03 2,383 2,397 2,368 2,383 95,100
2025/10/02 2,403 2,410 2,382 2,383 100,200
2025/10/01 2,425 2,425 2,392 2,393 147,700
2025/09/30 2,502 2,512 2,447 2,447 129,700
2025/09/29 2,612 2,612 2,501 2,501 388,600
2025/09/26 2,636 2,669 2,635 2,669 483,200
2025/09/25 2,632 2,644 2,627 2,643 185,100
2025/09/24 2,583 2,620 2,583 2,619 130,900
2025/09/22 2,584 2,600 2,573 2,589 91,800
2025/09/19 2,553 2,580 2,548 2,580 106,800
2025/09/18 2,549 2,553 2,540 2,553 60,100
2025/09/17 2,532 2,546 2,530 2,542 51,300
2025/09/16 2,530 2,550 2,530 2,538 51,000
2025/09/12 2,530 2,539 2,528 2,538 71,600
2025/09/11 2,535 2,545 2,520 2,529 62,000
2025/09/10 2,540 2,543 2,530 2,543 63,700
2025/09/09 2,544 2,550 2,530 2,533 87,300
2025/09/08 2,533 2,550 2,528 2,544 63,900
2025/09/05 2,510 2,533 2,502 2,528 66,700
2025/09/04 2,529 2,539 2,501 2,518 111,400
2025/09/03 2,501 2,521 2,492 2,519 110,400
2025/09/02 2,472 2,486 2,470 2,486 77,000
2025/09/01 2,468 2,477 2,446 2,460 76,300
2025/08/29 2,511 2,515 2,459 2,459 117,900
2025/08/28 2,472 2,513 2,468 2,509 96,600
2025/08/27 2,449 2,467 2,440 2,465 58,500
2025/08/26 2,455 2,472 2,452 2,452 56,800
2025/08/25 2,479 2,481 2,457 2,458 59,500
2025/08/22 2,480 2,491 2,469 2,488 53,400
2025/08/21 2,513 2,517 2,481 2,487 72,500

このページの先頭へ