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
2021/12/30 2,209 2,215 2,194 2,197 59,500
2021/12/29 2,183 2,231 2,177 2,231 100,400
2021/12/28 2,158 2,181 2,156 2,181 87,700
2021/12/27 2,160 2,166 2,145 2,158 82,300
2021/12/24 2,160 2,176 2,160 2,162 46,500
2021/12/23 2,176 2,181 2,160 2,167 57,500
2021/12/22 2,178 2,182 2,167 2,171 51,100
2021/12/21 2,172 2,180 2,163 2,179 69,400
2021/12/20 2,175 2,181 2,156 2,160 58,300
2021/12/17 2,179 2,189 2,172 2,184 66,000
2021/12/16 2,176 2,185 2,162 2,183 67,000
2021/12/15 2,176 2,195 2,171 2,174 49,400
2021/12/14 2,174 2,193 2,165 2,192 56,700
2021/12/13 2,189 2,189 2,171 2,177 44,800
2021/12/10 2,177 2,189 2,159 2,177 73,100
2021/12/09 2,165 2,178 2,154 2,177 57,300
2021/12/08 2,160 2,169 2,140 2,165 74,300
2021/12/07 2,102 2,158 2,102 2,156 86,800
2021/12/06 2,103 2,119 2,099 2,101 60,800
2021/12/03 2,088 2,108 2,078 2,106 124,800
2021/12/02 2,080 2,101 2,069 2,085 113,400
2021/12/01 2,080 2,097 2,061 2,092 70,800
2021/11/30 2,090 2,137 2,084 2,088 120,500
2021/11/29 2,118 2,132 2,087 2,092 145,100
2021/11/26 2,173 2,173 2,147 2,159 78,200
2021/11/25 2,179 2,182 2,156 2,179 57,500
2021/11/24 2,195 2,204 2,161 2,164 76,800
2021/11/22 2,200 2,207 2,171 2,201 88,600
2021/11/19 2,214 2,214 2,181 2,203 63,400
2021/11/18 2,192 2,217 2,185 2,208 67,000
2021/11/17 2,234 2,236 2,188 2,188 66,000
2021/11/16 2,222 2,242 2,217 2,242 84,800
2021/11/15 2,189 2,224 2,189 2,222 92,300
2021/11/12 2,196 2,224 2,177 2,189 109,600
2021/11/11 2,179 2,200 2,172 2,196 51,300
2021/11/10 2,182 2,192 2,161 2,178 52,500
2021/11/09 2,201 2,204 2,180 2,180 59,800
2021/11/08 2,198 2,205 2,186 2,201 94,700
2021/11/05 2,176 2,191 2,163 2,184 62,300
2021/11/04 2,168 2,177 2,153 2,177 83,800
2021/11/02 2,172 2,176 2,161 2,168 64,200
2021/11/01 2,146 2,160 2,137 2,160 65,200
2021/10/29 2,130 2,142 2,123 2,139 59,200
2021/10/28 2,122 2,154 2,122 2,136 156,800
2021/10/27 2,113 2,123 2,103 2,123 75,400
2021/10/26 2,110 2,119 2,105 2,109 78,800
2021/10/25 2,123 2,133 2,107 2,110 70,100
2021/10/22 2,134 2,141 2,116 2,123 136,100
2021/10/21 2,182 2,185 2,131 2,136 127,800
2021/10/20 2,167 2,192 2,167 2,171 98,000
2021/10/19 2,161 2,169 2,158 2,161 47,600
2021/10/18 2,162 2,168 2,147 2,161 87,700
2021/10/15 2,135 2,161 2,129 2,159 142,900
2021/10/14 2,119 2,138 2,084 2,119 202,800
2021/10/13 2,149 2,158 2,122 2,123 201,400
2021/10/12 2,233 2,246 2,151 2,153 377,700
2021/10/11 2,233 2,240 2,215 2,240 92,300
2021/10/08 2,228 2,250 2,220 2,231 136,900
2021/10/07 2,264 2,283 2,211 2,211 186,000
2021/10/06 2,331 2,337 2,264 2,264 187,300
2021/10/05 2,373 2,373 2,333 2,346 82,500
2021/10/04 2,379 2,393 2,345 2,378 112,700
2021/10/01 2,421 2,422 2,351 2,369 101,100
2021/09/30 2,387 2,436 2,384 2,422 164,000
2021/09/29 2,399 2,401 2,355 2,397 366,100
2021/09/28 2,455 2,474 2,435 2,449 437,000
2021/09/27 2,457 2,509 2,455 2,478 274,700
2021/09/24 2,441 2,461 2,441 2,456 116,200
2021/09/22 2,475 2,477 2,429 2,429 72,400
2021/09/21 2,430 2,490 2,428 2,479 80,300
2021/09/17 2,465 2,482 2,459 2,475 77,200
2021/09/16 2,511 2,511 2,453 2,462 90,000
2021/09/15 2,510 2,530 2,495 2,514 77,400
2021/09/14 2,500 2,525 2,487 2,520 96,700
2021/09/13 2,447 2,497 2,440 2,497 136,000
2021/09/10 2,426 2,440 2,420 2,432 114,800
2021/09/09 2,369 2,424 2,369 2,424 141,100
2021/09/08 2,346 2,377 2,344 2,371 101,800
2021/09/07 2,318 2,342 2,311 2,341 192,600
2021/09/06 2,300 2,311 2,290 2,299 105,200
2021/09/03 2,275 2,296 2,275 2,293 151,200
2021/09/02 2,311 2,311 2,243 2,266 288,400
2021/09/01 2,307 2,352 2,278 2,294 237,100
2021/08/31 2,355 2,355 2,325 2,341 119,900
2021/08/30 2,337 2,362 2,314 2,355 133,900
2021/08/27 2,348 2,348 2,305 2,311 488,800
2021/08/26 2,336 2,366 2,336 2,362 66,800
2021/08/25 2,301 2,346 2,301 2,323 84,300
2021/08/24 2,295 2,306 2,288 2,297 106,200
2021/08/23 2,304 2,322 2,294 2,295 104,900
2021/08/20 2,291 2,324 2,291 2,297 198,800
2021/08/19 2,277 2,311 2,277 2,302 83,200
2021/08/18 2,300 2,300 2,263 2,277 190,100
2021/08/17 2,312 2,325 2,305 2,308 57,000
2021/08/16 2,311 2,320 2,304 2,312 71,400
2021/08/13 2,317 2,324 2,306 2,314 110,000
2021/08/12 2,326 2,326 2,312 2,317 35,500
2021/08/11 2,330 2,339 2,317 2,324 57,300
2021/08/10 2,303 2,332 2,295 2,332 100,000
2021/08/06 2,315 2,333 2,301 2,303 117,600
2021/08/05 2,312 2,343 2,310 2,313 52,100
2021/08/04 2,352 2,356 2,321 2,321 43,700
2021/08/03 2,365 2,375 2,346 2,351 35,200
2021/08/02 2,352 2,397 2,352 2,378 67,000
2021/07/30 2,358 2,358 2,342 2,354 59,100
2021/07/29 2,361 2,378 2,350 2,351 28,400
2021/07/28 2,371 2,375 2,354 2,366 32,300
2021/07/27 2,365 2,391 2,352 2,388 47,200
2021/07/26 2,360 2,372 2,343 2,349 41,100
2021/07/21 2,334 2,350 2,330 2,338 50,300
2021/07/20 2,338 2,356 2,320 2,323 63,200
2021/07/19 2,362 2,367 2,335 2,349 76,200
2021/07/16 2,381 2,411 2,380 2,384 46,900
2021/07/15 2,414 2,421 2,385 2,388 47,200
2021/07/14 2,406 2,426 2,405 2,405 38,000
2021/07/13 2,424 2,436 2,407 2,433 57,100
2021/07/12 2,395 2,427 2,393 2,415 68,400
2021/07/09 2,351 2,377 2,340 2,370 80,000
2021/07/08 2,388 2,405 2,380 2,381 52,300
2021/07/07 2,398 2,410 2,390 2,393 32,200
2021/07/06 2,410 2,424 2,399 2,423 28,200
2021/07/05 2,384 2,405 2,378 2,400 44,800
2021/07/02 2,367 2,399 2,366 2,384 52,200
2021/07/01 2,340 2,369 2,339 2,368 42,300
2021/06/30 2,357 2,370 2,340 2,340 42,600
2021/06/29 2,350 2,355 2,326 2,355 49,300
2021/06/28 2,361 2,371 2,351 2,352 32,700
2021/06/25 2,370 2,371 2,352 2,362 26,700
2021/06/24 2,357 2,363 2,345 2,359 25,600
2021/06/23 2,369 2,385 2,360 2,371 26,700
2021/06/22 2,363 2,386 2,355 2,378 43,900
2021/06/21 2,320 2,337 2,310 2,330 54,500
2021/06/18 2,375 2,375 2,346 2,346 45,900
2021/06/17 2,360 2,389 2,349 2,371 33,700
2021/06/16 2,399 2,399 2,359 2,367 44,000
2021/06/15 2,402 2,403 2,375 2,389 35,700
2021/06/14 2,413 2,433 2,395 2,395 26,800
2021/06/11 2,438 2,438 2,390 2,407 57,200
2021/06/10 2,446 2,449 2,414 2,423 46,300
2021/06/09 2,409 2,453 2,408 2,430 69,500
2021/06/08 2,377 2,408 2,377 2,403 41,400
2021/06/07 2,370 2,374 2,348 2,371 36,500
2021/06/04 2,358 2,370 2,332 2,347 70,300
2021/06/03 2,353 2,377 2,348 2,376 53,400
2021/06/02 2,305 2,353 2,303 2,349 62,700
2021/06/01 2,329 2,339 2,309 2,323 35,200
2021/05/31 2,334 2,365 2,318 2,318 60,700
2021/05/28 2,320 2,353 2,311 2,344 75,700
2021/05/27 2,276 2,319 2,276 2,283 93,000
2021/05/26 2,280 2,292 2,269 2,285 33,100
2021/05/25 2,302 2,306 2,278 2,283 41,300
2021/05/24 2,277 2,304 2,267 2,300 33,500
2021/05/21 2,300 2,313 2,290 2,297 41,700
2021/05/20 2,300 2,321 2,300 2,312 27,100
2021/05/19 2,289 2,312 2,286 2,310 42,800
2021/05/18 2,325 2,335 2,291 2,316 40,800
2021/05/17 2,308 2,319 2,287 2,318 60,100
2021/05/14 2,259 2,299 2,259 2,289 49,100
2021/05/13 2,252 2,279 2,236 2,246 81,600
2021/05/12 2,252 2,274 2,247 2,266 77,400
2021/05/11 2,282 2,301 2,251 2,254 111,700
2021/05/10 2,322 2,332 2,278 2,280 113,300
2021/05/07 2,320 2,332 2,312 2,322 32,600
2021/05/06 2,310 2,320 2,288 2,309 70,800
2021/04/30 2,300 2,326 2,295 2,295 46,700
2021/04/28 2,304 2,317 2,290 2,303 48,600
2021/04/27 2,295 2,327 2,282 2,298 53,300
2021/04/26 2,310 2,310 2,277 2,296 52,300
2021/04/23 2,299 2,318 2,290 2,296 49,800
2021/04/22 2,293 2,320 2,282 2,296 41,400
2021/04/21 2,297 2,305 2,271 2,278 78,300
2021/04/20 2,320 2,332 2,302 2,302 61,900
2021/04/19 2,355 2,367 2,330 2,337 71,900
2021/04/16 2,364 2,376 2,344 2,369 59,200
2021/04/15 2,377 2,384 2,360 2,369 32,400
2021/04/14 2,370 2,379 2,355 2,368 30,400
2021/04/13 2,389 2,393 2,358 2,360 32,300
2021/04/12 2,376 2,388 2,351 2,381 33,900
2021/04/09 2,380 2,397 2,364 2,364 43,300
2021/04/08 2,391 2,399 2,371 2,371 46,900
2021/04/07 2,387 2,417 2,387 2,406 44,600
2021/04/06 2,427 2,438 2,374 2,380 69,100
2021/04/05 2,376 2,410 2,368 2,410 76,100
2021/04/02 2,351 2,389 2,349 2,377 96,300
2021/04/01 2,336 2,367 2,333 2,348 96,500
2021/03/31 2,391 2,403 2,335 2,335 159,500
2021/03/30 2,477 2,487 2,397 2,409 358,500
2021/03/29 2,530 2,557 2,491 2,498 476,200
2021/03/26 2,525 2,538 2,501 2,531 119,700
2021/03/25 2,523 2,543 2,498 2,499 75,400
2021/03/24 2,531 2,531 2,473 2,496 101,600
2021/03/23 2,615 2,620 2,540 2,540 120,600
2021/03/22 2,586 2,626 2,580 2,611 110,600
2021/03/19 2,547 2,597 2,538 2,595 120,100
2021/03/18 2,570 2,582 2,542 2,551 202,600
2021/03/17 2,519 2,588 2,513 2,588 128,500
2021/03/16 2,482 2,513 2,477 2,512 87,600
2021/03/15 2,439 2,476 2,437 2,476 108,100
2021/03/12 2,431 2,435 2,402 2,430 120,600
2021/03/11 2,464 2,464 2,435 2,443 63,100
2021/03/10 2,462 2,493 2,431 2,439 130,200
2021/03/09 2,397 2,460 2,383 2,453 156,300
2021/03/08 2,416 2,429 2,364 2,365 112,000
2021/03/05 2,398 2,413 2,323 2,390 577,600
2021/03/04 2,402 2,414 2,382 2,400 138,900
2021/03/03 2,436 2,451 2,405 2,412 100,300
2021/03/02 2,446 2,446 2,401 2,428 136,600
2021/03/01 2,439 2,448 2,393 2,446 267,800
2021/02/26 2,473 2,473 2,410 2,410 233,300
2021/02/25 2,490 2,495 2,451 2,462 110,400
2021/02/24 2,455 2,488 2,451 2,462 68,600
2021/02/22 2,433 2,474 2,433 2,454 92,500
2021/02/19 2,440 2,457 2,429 2,433 86,600
2021/02/18 2,444 2,451 2,426 2,432 61,700
2021/02/17 2,422 2,447 2,421 2,431 59,500
2021/02/16 2,398 2,423 2,397 2,421 51,000
2021/02/15 2,410 2,414 2,387 2,392 79,500
2021/02/12 2,379 2,398 2,373 2,398 74,400
2021/02/10 2,385 2,394 2,374 2,376 56,200
2021/02/09 2,409 2,409 2,379 2,397 60,500
2021/02/08 2,384 2,417 2,384 2,409 82,900
2021/02/05 2,356 2,387 2,349 2,366 64,000
2021/02/04 2,367 2,387 2,345 2,348 49,300
2021/02/03 2,345 2,376 2,342 2,367 62,800
2021/02/02 2,336 2,350 2,320 2,332 60,800
2021/02/01 2,403 2,403 2,331 2,339 113,100
2021/01/29 2,422 2,440 2,369 2,396 108,300
2021/01/28 2,425 2,445 2,408 2,424 56,400
2021/01/27 2,438 2,456 2,432 2,438 26,800
2021/01/26 2,421 2,438 2,392 2,438 41,100
2021/01/25 2,406 2,419 2,391 2,397 28,300
2021/01/22 2,432 2,432 2,393 2,393 48,500
2021/01/21 2,494 2,499 2,425 2,425 53,200
2021/01/20 2,423 2,484 2,419 2,481 97,400
2021/01/19 2,341 2,400 2,331 2,400 71,500
2021/01/18 2,365 2,365 2,335 2,341 32,300
2021/01/15 2,373 2,378 2,361 2,373 45,900
2021/01/14 2,340 2,377 2,335 2,362 59,200
2021/01/13 2,344 2,352 2,330 2,344 39,600
2021/01/12 2,320 2,353 2,315 2,347 43,600
2021/01/08 2,319 2,329 2,292 2,329 94,600
2021/01/07 2,328 2,339 2,318 2,331 47,000
2021/01/06 2,316 2,328 2,310 2,317 34,800
2021/01/05 2,340 2,340 2,300 2,302 63,900
2021/01/04 2,398 2,398 2,342 2,346 67,900

このページの先頭へ