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
2025/07/31 2,440 2,442 2,417 2,430 111,600
2025/07/30 2,416 2,428 2,409 2,424 72,700
2025/07/29 2,427 2,427 2,391 2,422 80,100
2025/07/28 2,408 2,424 2,391 2,408 81,400
2025/07/25 2,388 2,418 2,376 2,408 80,200
2025/07/24 2,392 2,408 2,377 2,388 99,300
2025/07/23 2,365 2,394 2,365 2,392 88,000
2025/07/22 2,381 2,399 2,360 2,365 81,600
2025/07/18 2,368 2,377 2,363 2,377 39,300
2025/07/17 2,350 2,366 2,345 2,365 53,100
2025/07/16 2,350 2,370 2,350 2,355 32,800
2025/07/15 2,356 2,369 2,347 2,349 33,200
2025/07/14 2,355 2,361 2,345 2,345 33,000
2025/07/11 2,342 2,364 2,334 2,353 29,900
2025/07/10 2,338 2,341 2,323 2,331 80,800
2025/07/09 2,356 2,367 2,347 2,350 58,500
2025/07/08 2,367 2,367 2,337 2,355 51,000
2025/07/07 2,381 2,387 2,346 2,355 86,100
2025/07/04 2,380 2,390 2,365 2,367 29,800
2025/07/03 2,382 2,387 2,359 2,379 38,700
2025/07/02 2,364 2,401 2,364 2,381 68,500
2025/07/01 2,366 2,374 2,352 2,369 46,200
2025/06/30 2,365 2,377 2,360 2,366 51,000
2025/06/27 2,335 2,350 2,328 2,350 54,000
2025/06/26 2,318 2,335 2,318 2,327 36,200
2025/06/25 2,342 2,349 2,306 2,313 48,000
2025/06/24 2,369 2,381 2,340 2,349 30,600
2025/06/23 2,360 2,385 2,356 2,356 40,100
2025/06/20 2,370 2,381 2,358 2,358 97,100
2025/06/19 2,384 2,392 2,372 2,385 31,800
2025/06/18 2,341 2,390 2,340 2,372 46,300
2025/06/17 2,364 2,366 2,351 2,357 23,200
2025/06/16 2,368 2,369 2,343 2,364 36,800
2025/06/13 2,336 2,354 2,327 2,354 54,700
2025/06/12 2,339 2,365 2,339 2,348 35,000
2025/06/11 2,354 2,370 2,352 2,355 35,100
2025/06/10 2,348 2,370 2,348 2,354 39,200
2025/06/09 2,340 2,357 2,332 2,355 37,700
2025/06/06 2,334 2,357 2,333 2,338 45,400
2025/06/05 2,330 2,334 2,319 2,333 40,700
2025/06/04 2,318 2,335 2,312 2,320 32,000
2025/06/03 2,321 2,321 2,305 2,319 43,800
2025/06/02 2,326 2,331 2,308 2,321 38,700
2025/05/30 2,327 2,346 2,322 2,338 25,400
2025/05/29 2,325 2,342 2,316 2,334 35,700
2025/05/28 2,345 2,350 2,325 2,325 40,000
2025/05/27 2,324 2,343 2,313 2,333 34,900
2025/05/26 2,330 2,361 2,316 2,322 58,100
2025/05/23 2,301 2,328 2,300 2,314 36,900
2025/05/22 2,310 2,336 2,300 2,300 41,900
2025/05/21 2,331 2,351 2,320 2,320 48,000
2025/05/20 2,365 2,372 2,328 2,338 43,900
2025/05/19 2,383 2,411 2,351 2,357 67,800
2025/05/16 2,360 2,382 2,347 2,373 65,500
2025/05/15 2,360 2,392 2,358 2,369 46,500
2025/05/14 2,403 2,411 2,360 2,379 57,600
2025/05/13 2,406 2,443 2,401 2,405 93,700
2025/05/12 2,386 2,429 2,366 2,418 168,300
2025/05/09 2,316 2,392 2,165 2,352 228,600
2025/05/08 2,330 2,349 2,303 2,328 96,300
2025/05/07 2,298 2,362 2,294 2,332 144,000
2025/05/02 2,303 2,315 2,281 2,298 54,400
2025/05/01 2,319 2,323 2,304 2,317 64,000
2025/04/30 2,314 2,324 2,299 2,319 61,400
2025/04/28 2,274 2,345 2,273 2,330 100,300
2025/04/25 2,252 2,327 2,245 2,267 199,100
2025/04/24 2,303 2,303 2,258 2,263 43,000
2025/04/23 2,300 2,304 2,291 2,304 66,300
2025/04/22 2,290 2,300 2,279 2,288 62,400
2025/04/21 2,266 2,290 2,259 2,290 86,700
2025/04/18 2,230 2,265 2,230 2,261 89,500
2025/04/17 2,237 2,248 2,213 2,223 46,300
2025/04/16 2,233 2,252 2,231 2,243 56,500
2025/04/15 2,243 2,248 2,234 2,241 74,700
2025/04/14 2,235 2,243 2,220 2,235 81,700
2025/04/11 2,215 2,238 2,172 2,235 117,800
2025/04/10 2,181 2,222 2,161 2,220 134,500
2025/04/09 2,146 2,185 2,099 2,174 160,200
2025/04/08 2,078 2,161 2,062 2,148 141,200
2025/04/07 1,990 2,078 1,957 2,028 206,300
2025/04/04 2,063 2,090 2,053 2,087 122,200
2025/04/03 2,080 2,096 2,067 2,085 133,300
2025/04/02 2,121 2,128 2,102 2,102 104,200
2025/04/01 2,140 2,145 2,125 2,125 92,500
2025/03/31 2,141 2,158 2,128 2,131 143,000
2025/03/28 2,215 2,215 2,147 2,150 331,300
2025/03/27 2,259 2,261 2,236 2,258 219,600
2025/03/26 2,224 2,240 2,220 2,235 134,100
2025/03/25 2,215 2,229 2,214 2,224 79,100
2025/03/24 2,236 2,240 2,213 2,215 100,100
2025/03/21 2,211 2,230 2,206 2,220 98,400
2025/03/19 2,207 2,220 2,200 2,210 63,800
2025/03/18 2,197 2,213 2,195 2,207 89,900
2025/03/17 2,190 2,202 2,183 2,193 109,400
2025/03/14 2,189 2,203 2,182 2,190 63,600
2025/03/13 2,202 2,206 2,184 2,192 75,500
2025/03/12 2,180 2,203 2,172 2,200 82,500
2025/03/11 2,178 2,213 2,172 2,184 119,000
2025/03/10 2,225 2,228 2,174 2,182 167,700
2025/03/07 2,198 2,223 2,182 2,218 102,700
2025/03/06 2,175 2,198 2,170 2,198 96,400
2025/03/05 2,193 2,208 2,174 2,175 166,300
2025/03/04 2,195 2,200 2,170 2,174 91,500
2025/03/03 2,206 2,222 2,196 2,204 73,500
2025/02/28 2,200 2,214 2,186 2,188 74,200
2025/02/27 2,188 2,205 2,163 2,200 87,000
2025/02/26 2,169 2,183 2,163 2,180 100,200
2025/02/25 2,135 2,164 2,135 2,164 173,300
2025/02/21 2,151 2,151 2,127 2,136 153,000
2025/02/20 2,170 2,179 2,151 2,157 141,200
2025/02/19 2,173 2,184 2,163 2,181 79,500
2025/02/18 2,173 2,180 2,166 2,166 78,400
2025/02/17 2,187 2,205 2,175 2,175 82,400
2025/02/14 2,189 2,195 2,175 2,187 105,700
2025/02/13 2,200 2,208 2,187 2,196 89,200
2025/02/12 2,194 2,208 2,178 2,200 120,200
2025/02/10 2,180 2,230 2,180 2,214 152,800
2025/02/07 2,140 2,179 2,136 2,160 126,600
2025/02/06 2,160 2,176 2,160 2,163 67,500
2025/02/05 2,168 2,183 2,161 2,161 94,400
2025/02/04 2,167 2,167 2,147 2,150 87,100
2025/02/03 2,161 2,163 2,135 2,148 143,300
2025/01/31 2,170 2,178 2,158 2,171 68,200
2025/01/30 2,158 2,174 2,145 2,168 107,300
2025/01/29 2,160 2,160 2,139 2,150 61,400
2025/01/28 2,121 2,156 2,121 2,149 84,600
2025/01/27 2,110 2,141 2,109 2,141 89,600
2025/01/24 2,095 2,109 2,095 2,100 79,400
2025/01/23 2,097 2,097 2,081 2,087 47,700
2025/01/22 2,090 2,096 2,084 2,090 58,000
2025/01/21 2,077 2,092 2,077 2,090 47,900
2025/01/20 2,071 2,084 2,063 2,077 74,100
2025/01/17 2,075 2,084 2,056 2,071 63,700
2025/01/16 2,090 2,102 2,068 2,076 86,300
2025/01/15 2,073 2,091 2,071 2,082 80,000
2025/01/14 2,075 2,075 2,050 2,064 84,600
2025/01/10 2,058 2,074 2,053 2,067 75,600
2025/01/09 2,051 2,071 2,040 2,062 137,300
2025/01/08 2,097 2,098 2,051 2,051 146,600
2025/01/07 2,089 2,089 2,062 2,087 88,400
2025/01/06 2,119 2,120 2,070 2,070 174,300
2024/12/30 2,126 2,130 2,102 2,109 81,800
2024/12/27 2,112 2,122 2,108 2,122 99,800
2024/12/26 2,071 2,097 2,071 2,097 137,100
2024/12/25 2,100 2,100 2,050 2,071 143,800
2024/12/24 2,081 2,101 2,072 2,095 98,300
2024/12/23 2,103 2,108 2,081 2,085 110,700
2024/12/20 2,108 2,113 2,094 2,096 89,400
2024/12/19 2,105 2,115 2,094 2,104 110,900
2024/12/18 2,115 2,126 2,103 2,114 63,700
2024/12/17 2,120 2,126 2,105 2,108 89,800
2024/12/16 2,140 2,140 2,113 2,120 95,800
2024/12/13 2,107 2,149 2,107 2,137 122,700
2024/12/12 2,122 2,132 2,107 2,121 120,100
2024/12/11 2,099 2,122 2,099 2,122 144,700
2024/12/10 2,082 2,104 2,069 2,096 111,600
2024/12/09 2,068 2,094 2,052 2,077 125,400
2024/12/06 2,065 2,087 2,064 2,068 76,300
2024/12/05 2,066 2,077 2,051 2,071 116,800
2024/12/04 2,080 2,085 2,052 2,052 157,700
2024/12/03 2,063 2,106 2,063 2,085 144,100
2024/12/02 2,099 2,099 2,057 2,057 191,700
2024/11/29 2,118 2,131 2,100 2,100 143,300
2024/11/28 2,136 2,156 2,117 2,117 106,400
2024/11/27 2,129 2,148 2,120 2,145 101,400
2024/11/26 2,145 2,157 2,117 2,127 128,200
2024/11/25 2,122 2,170 2,116 2,139 1,006,100
2024/11/22 2,134 2,143 2,116 2,116 105,300
2024/11/21 2,115 2,131 2,113 2,126 128,300
2024/11/20 2,118 2,124 2,095 2,115 193,400
2024/11/19 2,133 2,140 2,114 2,114 111,800
2024/11/18 2,120 2,135 2,109 2,132 117,700
2024/11/15 2,125 2,138 2,117 2,125 137,100
2024/11/14 2,190 2,190 2,123 2,123 175,800
2024/11/13 2,162 2,187 2,162 2,183 108,300
2024/11/12 2,166 2,191 2,159 2,169 154,800
2024/11/11 2,190 2,192 2,164 2,172 178,600
2024/11/08 2,210 2,233 2,201 2,202 143,900
2024/11/07 2,254 2,258 2,207 2,207 234,400
2024/11/06 2,283 2,283 2,255 2,255 109,600
2024/11/05 2,300 2,300 2,272 2,283 63,000
2024/11/01 2,316 2,317 2,285 2,287 76,700
2024/10/31 2,328 2,337 2,312 2,322 43,000
2024/10/30 2,330 2,330 2,303 2,321 85,200
2024/10/29 2,300 2,335 2,287 2,324 99,700
2024/10/28 2,253 2,299 2,251 2,289 68,100
2024/10/25 2,246 2,257 2,231 2,255 67,100
2024/10/24 2,250 2,259 2,233 2,246 83,800
2024/10/23 2,255 2,264 2,247 2,250 70,000
2024/10/22 2,267 2,271 2,250 2,252 95,300
2024/10/21 2,284 2,292 2,266 2,270 78,300
2024/10/18 2,277 2,297 2,271 2,284 76,700
2024/10/17 2,280 2,292 2,258 2,274 133,900
2024/10/16 2,360 2,376 2,271 2,279 201,600
2024/10/15 2,356 2,378 2,348 2,372 87,400
2024/10/11 2,350 2,362 2,346 2,351 67,700
2024/10/10 2,371 2,386 2,346 2,356 90,700
2024/10/09 2,377 2,409 2,368 2,376 79,800
2024/10/08 2,382 2,388 2,366 2,366 50,100
2024/10/07 2,386 2,395 2,370 2,389 65,200

このページの先頭へ