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
2022/12/30 2,107 2,121 2,095 2,095 67,900
2022/12/29 2,110 2,116 2,097 2,106 52,600
2022/12/28 2,101 2,120 2,100 2,115 63,000
2022/12/27 2,104 2,115 2,104 2,104 61,300
2022/12/26 2,090 2,101 2,085 2,097 44,700
2022/12/23 2,086 2,102 2,084 2,089 57,000
2022/12/22 2,083 2,093 2,073 2,093 67,300
2022/12/21 2,075 2,088 2,072 2,072 86,400
2022/12/20 2,089 2,093 2,063 2,086 144,400
2022/12/19 2,085 2,095 2,083 2,087 63,700
2022/12/16 2,097 2,104 2,093 2,094 99,000
2022/12/15 2,095 2,107 2,095 2,100 41,100
2022/12/14 2,098 2,100 2,088 2,096 66,000
2022/12/13 2,104 2,110 2,090 2,090 73,500
2022/12/12 2,093 2,101 2,088 2,094 73,600
2022/12/09 2,108 2,120 2,094 2,094 64,900
2022/12/08 2,101 2,106 2,087 2,097 81,100
2022/12/07 2,099 2,123 2,094 2,108 61,200
2022/12/06 2,111 2,112 2,100 2,100 70,800
2022/12/05 2,110 2,116 2,100 2,114 44,800
2022/12/02 2,115 2,116 2,101 2,110 64,300
2022/12/01 2,155 2,157 2,127 2,127 50,100
2022/11/30 2,165 2,168 2,137 2,142 67,500
2022/11/29 2,190 2,190 2,166 2,177 52,900
2022/11/28 2,180 2,194 2,175 2,190 49,300
2022/11/25 2,185 2,195 2,174 2,176 34,800
2022/11/24 2,184 2,190 2,175 2,179 52,200
2022/11/22 2,155 2,181 2,155 2,170 52,100
2022/11/21 2,162 2,169 2,152 2,155 38,600
2022/11/18 2,167 2,172 2,151 2,156 70,900
2022/11/17 2,122 2,160 2,118 2,157 90,100
2022/11/16 2,113 2,123 2,106 2,111 60,200
2022/11/15 2,093 2,125 2,089 2,116 62,500
2022/11/14 2,100 2,110 2,085 2,096 75,800
2022/11/11 2,120 2,136 2,081 2,099 131,800
2022/11/10 2,128 2,132 2,101 2,103 133,000
2022/11/09 2,133 2,145 2,130 2,130 40,000
2022/11/08 2,135 2,149 2,131 2,140 44,000
2022/11/07 2,153 2,153 2,131 2,135 63,900
2022/11/04 2,158 2,168 2,143 2,150 79,300
2022/11/02 2,196 2,199 2,171 2,172 67,300
2022/11/01 2,203 2,208 2,190 2,196 38,600
2022/10/31 2,194 2,200 2,166 2,200 78,800
2022/10/28 2,170 2,198 2,160 2,180 286,800
2022/10/27 2,151 2,168 2,148 2,162 51,500
2022/10/26 2,150 2,161 2,147 2,153 50,700
2022/10/25 2,135 2,160 2,122 2,143 41,900
2022/10/24 2,182 2,184 2,147 2,147 55,400
2022/10/21 2,193 2,198 2,180 2,189 53,500
2022/10/20 2,203 2,204 2,188 2,202 70,400
2022/10/19 2,216 2,221 2,201 2,204 53,400
2022/10/18 2,196 2,216 2,184 2,212 94,500
2022/10/17 2,183 2,194 2,175 2,184 59,900
2022/10/14 2,187 2,195 2,163 2,190 101,600
2022/10/13 2,178 2,181 2,155 2,164 56,500
2022/10/12 2,144 2,178 2,137 2,172 91,100
2022/10/11 2,140 2,158 2,118 2,138 91,400
2022/10/07 2,122 2,152 2,122 2,150 122,800
2022/10/06 2,124 2,137 2,117 2,122 83,600
2022/10/05 2,120 2,131 2,115 2,118 84,800
2022/10/04 2,095 2,117 2,086 2,113 138,800
2022/10/03 2,060 2,081 2,025 2,078 139,300
2022/09/30 2,046 2,088 2,044 2,072 130,500
2022/09/29 2,069 2,069 2,046 2,056 438,200
2022/09/28 2,090 2,098 2,054 2,078 697,100
2022/09/27 2,100 2,119 2,091 2,095 225,200
2022/09/26 2,135 2,141 2,104 2,109 161,000
2022/09/22 2,121 2,143 2,115 2,139 75,300
2022/09/21 2,151 2,160 2,134 2,137 92,700
2022/09/20 2,169 2,169 2,152 2,159 76,100
2022/09/16 2,144 2,162 2,136 2,160 124,900
2022/09/15 2,124 2,146 2,119 2,146 82,300
2022/09/14 2,102 2,118 2,102 2,113 101,800
2022/09/13 2,138 2,154 2,128 2,128 189,500
2022/09/12 2,113 2,137 2,112 2,137 70,300
2022/09/09 2,099 2,121 2,099 2,108 164,900
2022/09/08 2,107 2,114 2,083 2,085 107,600
2022/09/07 2,121 2,122 2,061 2,084 190,700
2022/09/06 2,126 2,146 2,120 2,131 164,200
2022/09/05 2,140 2,140 2,118 2,118 212,000
2022/09/02 2,150 2,156 2,124 2,139 136,600
2022/09/01 2,156 2,174 2,132 2,133 175,400
2022/08/31 2,173 2,183 2,161 2,176 182,600
2022/08/30 2,191 2,199 2,171 2,171 110,400
2022/08/29 2,166 2,186 2,157 2,186 61,700
2022/08/26 2,188 2,188 2,174 2,177 62,200
2022/08/25 2,198 2,198 2,175 2,181 120,100
2022/08/24 2,175 2,199 2,173 2,188 49,900
2022/08/23 2,172 2,177 2,154 2,173 66,000
2022/08/22 2,183 2,196 2,178 2,179 84,700
2022/08/19 2,187 2,201 2,179 2,197 164,600
2022/08/18 2,199 2,206 2,185 2,186 74,100
2022/08/17 2,220 2,223 2,200 2,208 81,900
2022/08/16 2,245 2,249 2,206 2,211 119,700
2022/08/15 2,265 2,282 2,239 2,251 85,900
2022/08/12 2,270 2,290 2,257 2,270 369,000
2022/08/10 2,263 2,275 2,251 2,269 53,100
2022/08/09 2,293 2,293 2,251 2,261 56,900
2022/08/08 2,310 2,319 2,283 2,287 94,600
2022/08/05 2,290 2,316 2,290 2,315 270,400
2022/08/04 2,306 2,308 2,291 2,291 68,200
2022/08/03 2,280 2,293 2,271 2,293 51,500
2022/08/02 2,305 2,305 2,277 2,284 58,100
2022/08/01 2,285 2,313 2,279 2,312 126,700
2022/07/29 2,296 2,296 2,263 2,276 151,300
2022/07/28 2,259 2,299 2,247 2,295 156,500
2022/07/27 2,240 2,252 2,233 2,244 39,900
2022/07/26 2,255 2,255 2,231 2,239 93,600
2022/07/25 2,249 2,266 2,248 2,255 66,200
2022/07/22 2,260 2,268 2,234 2,254 105,800
2022/07/21 2,247 2,278 2,230 2,256 88,600
2022/07/20 2,230 2,256 2,227 2,241 106,300
2022/07/19 2,219 2,228 2,188 2,219 79,600
2022/07/15 2,210 2,219 2,199 2,210 88,600
2022/07/14 2,208 2,213 2,196 2,204 46,800
2022/07/13 2,195 2,202 2,185 2,202 31,100
2022/07/12 2,201 2,205 2,181 2,189 58,000
2022/07/11 2,187 2,211 2,185 2,205 61,800
2022/07/08 2,163 2,205 2,149 2,175 136,600
2022/07/07 2,179 2,180 2,141 2,146 60,700
2022/07/06 2,210 2,210 2,177 2,177 65,400
2022/07/05 2,201 2,217 2,192 2,202 76,000
2022/07/04 2,184 2,202 2,184 2,202 61,200
2022/07/01 2,195 2,195 2,172 2,174 64,700
2022/06/30 2,211 2,217 2,180 2,183 68,800
2022/06/29 2,185 2,209 2,173 2,207 118,000
2022/06/28 2,177 2,197 2,175 2,194 55,800
2022/06/27 2,205 2,205 2,166 2,173 62,300
2022/06/24 2,175 2,204 2,169 2,189 91,200
2022/06/23 2,149 2,166 2,137 2,160 60,700
2022/06/22 2,145 2,147 2,132 2,133 38,500
2022/06/21 2,115 2,143 2,115 2,134 53,000
2022/06/20 2,100 2,110 2,090 2,106 43,700
2022/06/17 2,081 2,097 2,068 2,089 66,500
2022/06/16 2,093 2,109 2,093 2,101 43,600
2022/06/15 2,077 2,088 2,075 2,078 59,300
2022/06/14 2,067 2,078 2,059 2,074 76,700
2022/06/13 2,070 2,090 2,063 2,081 77,600
2022/06/10 2,130 2,130 2,098 2,098 111,700
2022/06/09 2,166 2,169 2,142 2,146 71,200
2022/06/08 2,192 2,192 2,158 2,168 101,400
2022/06/07 2,207 2,208 2,191 2,197 59,900
2022/06/06 2,195 2,210 2,194 2,207 116,300
2022/06/03 2,207 2,208 2,194 2,207 92,800
2022/06/02 2,186 2,209 2,171 2,203 110,900
2022/06/01 2,092 2,210 2,082 2,202 548,900
2022/05/31 2,090 2,093 2,080 2,080 107,200
2022/05/30 2,092 2,094 2,083 2,092 129,800
2022/05/27 2,088 2,094 2,084 2,092 85,900
2022/05/26 2,064 2,091 2,064 2,086 77,500
2022/05/25 2,055 2,073 2,055 2,057 48,600
2022/05/24 2,083 2,085 2,055 2,072 58,500
2022/05/23 2,071 2,092 2,070 2,086 66,000
2022/05/20 2,057 2,072 2,055 2,071 52,900
2022/05/19 2,025 2,060 2,020 2,060 72,200
2022/05/18 2,076 2,083 2,055 2,055 58,900
2022/05/17 2,092 2,093 2,076 2,076 70,000
2022/05/16 2,090 2,094 2,071 2,090 85,700
2022/05/13 2,041 2,086 2,037 2,086 166,600
2022/05/12 2,065 2,095 2,031 2,041 123,500
2022/05/11 2,077 2,090 2,066 2,088 70,900
2022/05/10 2,061 2,090 2,053 2,079 85,900
2022/05/09 2,050 2,080 2,050 2,077 138,200
2022/05/06 2,046 2,061 2,028 2,056 82,300
2022/05/02 2,054 2,063 2,042 2,045 66,300
2022/04/28 2,044 2,065 2,026 2,065 79,400
2022/04/27 2,027 2,059 2,022 2,054 173,700
2022/04/26 2,033 2,041 2,026 2,034 63,700
2022/04/25 2,028 2,035 2,011 2,033 61,900
2022/04/22 2,033 2,046 2,030 2,039 44,000
2022/04/21 2,048 2,054 2,040 2,048 59,300
2022/04/20 2,028 2,050 2,024 2,049 63,000
2022/04/19 2,032 2,036 2,022 2,028 52,300
2022/04/18 2,017 2,031 2,004 2,028 60,400
2022/04/15 2,010 2,030 2,009 2,023 65,900
2022/04/14 2,008 2,024 2,004 2,015 107,800
2022/04/13 2,019 2,020 1,993 2,009 124,700
2022/04/12 2,018 2,040 2,018 2,034 71,800
2022/04/11 2,040 2,045 2,009 2,023 110,100
2022/04/08 2,055 2,056 2,031 2,044 98,500
2022/04/07 2,060 2,067 2,036 2,055 80,900
2022/04/06 2,124 2,128 2,076 2,081 123,200
2022/04/05 2,131 2,133 2,117 2,125 95,800
2022/04/04 2,114 2,127 2,100 2,124 115,900
2022/04/01 2,083 2,115 2,072 2,115 140,000
2022/03/31 2,035 2,109 2,032 2,088 198,700
2022/03/30 2,035 2,053 2,024 2,048 329,000
2022/03/29 2,038 2,053 2,017 2,052 491,400
2022/03/28 2,048 2,053 2,032 2,044 239,700
2022/03/25 2,070 2,080 2,048 2,050 149,500
2022/03/24 2,074 2,074 2,035 2,058 165,700
2022/03/23 2,100 2,106 2,082 2,083 118,900
2022/03/22 2,106 2,107 2,081 2,091 173,800
2022/03/18 2,116 2,121 2,097 2,115 152,200
2022/03/17 2,121 2,124 2,099 2,116 109,900
2022/03/16 2,090 2,109 2,081 2,108 132,900
2022/03/15 2,062 2,087 2,062 2,084 92,300
2022/03/14 2,059 2,078 2,057 2,067 103,800
2022/03/11 2,015 2,045 2,015 2,028 105,300
2022/03/10 2,012 2,057 2,012 2,034 139,800
2022/03/09 2,005 2,016 1,981 1,985 277,400
2022/03/08 1,990 2,024 1,987 1,999 184,500
2022/03/07 2,050 2,050 1,993 2,021 227,000
2022/03/04 2,120 2,127 2,065 2,065 441,900
2022/03/03 2,131 2,143 2,125 2,126 82,000
2022/03/02 2,150 2,152 2,123 2,126 161,500
2022/03/01 2,152 2,171 2,146 2,171 163,200
2022/02/28 2,116 2,168 2,116 2,158 162,600
2022/02/25 2,156 2,164 2,114 2,127 586,700
2022/02/24 2,170 2,174 2,131 2,156 160,100
2022/02/22 2,200 2,215 2,187 2,190 88,100
2022/02/21 2,200 2,229 2,196 2,222 99,800
2022/02/18 2,230 2,243 2,221 2,230 139,800
2022/02/17 2,248 2,265 2,235 2,244 77,800
2022/02/16 2,270 2,279 2,259 2,260 79,800
2022/02/15 2,263 2,265 2,233 2,259 115,400
2022/02/14 2,228 2,264 2,219 2,259 103,400
2022/02/10 2,251 2,263 2,234 2,253 121,700
2022/02/09 2,259 2,269 2,241 2,261 84,400
2022/02/08 2,229 2,263 2,229 2,259 73,700
2022/02/07 2,220 2,239 2,220 2,222 66,200
2022/02/04 2,198 2,242 2,198 2,238 114,300
2022/02/03 2,190 2,208 2,190 2,207 40,100
2022/02/02 2,183 2,207 2,181 2,200 81,600
2022/02/01 2,186 2,191 2,174 2,181 65,100
2022/01/31 2,175 2,198 2,167 2,186 77,500
2022/01/28 2,145 2,185 2,145 2,179 120,700
2022/01/27 2,180 2,180 2,130 2,140 126,800
2022/01/26 2,205 2,208 2,184 2,186 43,300
2022/01/25 2,212 2,212 2,184 2,198 83,700
2022/01/24 2,198 2,213 2,182 2,213 44,300
2022/01/21 2,165 2,196 2,164 2,196 77,300
2022/01/20 2,175 2,199 2,175 2,186 63,200
2022/01/19 2,175 2,187 2,163 2,171 95,600
2022/01/18 2,209 2,222 2,183 2,191 54,300
2022/01/17 2,189 2,206 2,180 2,205 43,500
2022/01/14 2,176 2,190 2,159 2,190 69,300
2022/01/13 2,196 2,197 2,176 2,176 61,600
2022/01/12 2,208 2,214 2,199 2,204 60,900
2022/01/11 2,179 2,203 2,170 2,203 60,000
2022/01/07 2,196 2,209 2,186 2,190 58,800
2022/01/06 2,201 2,205 2,183 2,196 73,100
2022/01/05 2,223 2,223 2,205 2,218 53,000
2022/01/04 2,221 2,223 2,194 2,209 60,900

このページの先頭へ