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
2023/12/29 2,584 2,594 2,557 2,564 81,300
2023/12/28 2,560 2,581 2,551 2,581 40,900
2023/12/27 2,549 2,566 2,543 2,566 69,200
2023/12/26 2,542 2,546 2,522 2,539 54,600
2023/12/25 2,501 2,540 2,501 2,540 66,700
2023/12/22 2,481 2,499 2,481 2,499 34,400
2023/12/21 2,485 2,492 2,472 2,480 38,300
2023/12/20 2,493 2,504 2,488 2,498 43,600
2023/12/19 2,501 2,532 2,477 2,494 77,400
2023/12/18 2,460 2,488 2,455 2,485 49,300
2023/12/15 2,492 2,492 2,462 2,482 76,400
2023/12/14 2,528 2,542 2,486 2,492 57,000
2023/12/13 2,521 2,534 2,513 2,524 44,500
2023/12/12 2,495 2,522 2,490 2,516 38,700
2023/12/11 2,487 2,495 2,465 2,495 55,300
2023/12/08 2,482 2,504 2,478 2,485 80,800
2023/12/07 2,495 2,507 2,485 2,492 47,300
2023/12/06 2,490 2,510 2,481 2,505 54,800
2023/12/05 2,500 2,523 2,481 2,481 61,600
2023/12/04 2,500 2,513 2,479 2,501 49,200
2023/12/01 2,500 2,515 2,489 2,500 62,900
2023/11/30 2,471 2,494 2,469 2,491 61,400
2023/11/29 2,490 2,497 2,470 2,470 54,000
2023/11/28 2,487 2,501 2,485 2,492 39,800
2023/11/27 2,511 2,517 2,484 2,487 74,400
2023/11/24 2,536 2,540 2,507 2,509 50,900
2023/11/22 2,530 2,549 2,530 2,536 30,600
2023/11/21 2,530 2,548 2,527 2,533 43,700
2023/11/20 2,554 2,568 2,530 2,530 50,900
2023/11/17 2,535 2,558 2,525 2,554 59,300
2023/11/16 2,569 2,578 2,528 2,535 64,700
2023/11/15 2,570 2,573 2,544 2,571 62,700
2023/11/14 2,590 2,605 2,544 2,554 87,500
2023/11/13 2,661 2,672 2,586 2,590 87,500
2023/11/10 2,674 2,676 2,649 2,661 68,000
2023/11/09 2,713 2,713 2,646 2,682 43,500
2023/11/08 2,720 2,720 2,684 2,713 63,300
2023/11/07 2,697 2,733 2,694 2,711 77,400
2023/11/06 2,687 2,713 2,667 2,696 113,300
2023/11/02 2,700 2,707 2,644 2,668 83,700
2023/11/01 2,671 2,702 2,658 2,700 166,400
2023/10/31 2,597 2,667 2,588 2,665 158,800
2023/10/30 2,574 2,594 2,565 2,594 85,500
2023/10/27 2,561 2,575 2,538 2,575 95,400
2023/10/26 2,550 2,567 2,539 2,550 59,300
2023/10/25 2,546 2,555 2,527 2,544 56,400
2023/10/24 2,510 2,544 2,510 2,534 67,700
2023/10/23 2,520 2,526 2,505 2,510 57,900
2023/10/20 2,519 2,525 2,503 2,520 39,700
2023/10/19 2,510 2,521 2,500 2,509 35,500
2023/10/18 2,488 2,518 2,469 2,518 55,200
2023/10/17 2,468 2,495 2,468 2,479 31,300
2023/10/16 2,525 2,525 2,461 2,465 63,400
2023/10/13 2,539 2,539 2,513 2,526 54,400
2023/10/12 2,528 2,547 2,514 2,540 67,700
2023/10/11 2,526 2,547 2,513 2,539 79,800
2023/10/10 2,528 2,536 2,495 2,533 74,300
2023/10/06 2,523 2,537 2,517 2,521 95,500
2023/10/05 2,457 2,522 2,457 2,522 128,700
2023/10/04 2,455 2,502 2,446 2,477 198,400
2023/10/03 2,414 2,455 2,402 2,455 120,100
2023/10/02 2,444 2,454 2,399 2,404 141,300
2023/09/29 2,446 2,472 2,437 2,455 172,500
2023/09/28 2,469 2,472 2,408 2,424 642,300
2023/09/27 2,549 2,555 2,516 2,527 949,600
2023/09/26 2,570 2,579 2,561 2,565 189,300
2023/09/25 2,560 2,581 2,556 2,572 236,000
2023/09/22 2,560 2,583 2,542 2,553 222,700
2023/09/21 2,529 2,559 2,529 2,554 211,300
2023/09/20 2,536 2,544 2,519 2,526 126,700
2023/09/19 2,538 2,541 2,504 2,541 207,800
2023/09/15 2,556 2,564 2,531 2,549 163,400
2023/09/14 2,581 2,585 2,536 2,545 205,100
2023/09/13 2,629 2,635 2,581 2,581 150,700
2023/09/12 2,625 2,640 2,617 2,626 85,800
2023/09/11 2,617 2,624 2,597 2,620 109,900
2023/09/08 2,609 2,634 2,609 2,611 135,100
2023/09/07 2,649 2,649 2,617 2,625 204,300
2023/09/06 2,673 2,674 2,627 2,630 228,900
2023/09/05 2,684 2,690 2,668 2,679 112,800
2023/09/04 2,654 2,689 2,654 2,674 117,200
2023/09/01 2,629 2,654 2,617 2,654 79,600
2023/08/31 2,628 2,645 2,609 2,632 125,600
2023/08/30 2,580 2,610 2,570 2,608 174,900
2023/08/29 2,617 2,634 2,585 2,589 429,800
2023/08/28 2,638 2,638 2,599 2,624 79,600
2023/08/25 2,601 2,614 2,588 2,611 53,300
2023/08/24 2,601 2,627 2,600 2,611 44,700
2023/08/23 2,614 2,620 2,605 2,614 41,300
2023/08/22 2,589 2,614 2,582 2,614 64,500
2023/08/21 2,543 2,592 2,543 2,584 50,300
2023/08/18 2,569 2,569 2,535 2,548 82,900
2023/08/17 2,595 2,604 2,568 2,576 77,800
2023/08/16 2,590 2,612 2,573 2,605 103,900
2023/08/15 2,605 2,612 2,577 2,592 127,200
2023/08/14 2,667 2,690 2,603 2,614 217,900
2023/08/10 2,573 2,618 2,560 2,612 192,100
2023/08/09 2,585 2,590 2,557 2,573 128,900
2023/08/08 2,568 2,596 2,564 2,593 108,400
2023/08/07 2,492 2,563 2,487 2,563 153,200
2023/08/04 2,460 2,494 2,459 2,489 87,300
2023/08/03 2,445 2,458 2,442 2,454 89,400
2023/08/02 2,470 2,475 2,448 2,460 118,400
2023/08/01 2,475 2,497 2,467 2,489 108,500
2023/07/31 2,480 2,493 2,461 2,471 126,100
2023/07/28 2,440 2,474 2,436 2,466 100,200
2023/07/27 2,443 2,454 2,441 2,453 56,700
2023/07/26 2,455 2,457 2,421 2,437 79,600
2023/07/25 2,456 2,460 2,448 2,453 51,800
2023/07/24 2,458 2,466 2,447 2,448 56,000
2023/07/21 2,434 2,442 2,423 2,442 59,000
2023/07/20 2,435 2,445 2,426 2,428 58,100
2023/07/19 2,426 2,439 2,419 2,427 60,900
2023/07/18 2,418 2,424 2,412 2,414 53,300
2023/07/14 2,433 2,451 2,411 2,411 59,900
2023/07/13 2,440 2,443 2,424 2,436 33,700
2023/07/12 2,440 2,453 2,427 2,427 47,400
2023/07/11 2,439 2,452 2,427 2,429 46,500
2023/07/10 2,413 2,439 2,408 2,422 80,800
2023/07/07 2,409 2,431 2,398 2,415 63,200
2023/07/06 2,409 2,420 2,400 2,419 42,600
2023/07/05 2,430 2,436 2,417 2,419 48,000
2023/07/04 2,438 2,448 2,433 2,438 46,800
2023/07/03 2,434 2,465 2,434 2,453 48,800
2023/06/30 2,430 2,443 2,414 2,428 57,500
2023/06/29 2,430 2,459 2,421 2,432 56,500
2023/06/28 2,400 2,430 2,393 2,430 64,500
2023/06/27 2,378 2,400 2,371 2,398 38,000
2023/06/26 2,373 2,385 2,361 2,383 47,000
2023/06/23 2,388 2,403 2,375 2,383 58,700
2023/06/22 2,405 2,405 2,387 2,391 63,800
2023/06/21 2,417 2,436 2,401 2,402 75,600
2023/06/20 2,423 2,423 2,404 2,417 43,500
2023/06/19 2,410 2,423 2,405 2,423 41,800
2023/06/16 2,387 2,412 2,385 2,410 95,900
2023/06/15 2,372 2,398 2,372 2,382 52,300
2023/06/14 2,380 2,386 2,371 2,371 50,400
2023/06/13 2,384 2,395 2,378 2,378 45,400
2023/06/12 2,390 2,393 2,380 2,384 32,100
2023/06/09 2,367 2,389 2,360 2,384 87,200
2023/06/08 2,359 2,376 2,346 2,350 60,300
2023/06/07 2,364 2,380 2,354 2,359 59,000
2023/06/06 2,370 2,380 2,350 2,364 36,500
2023/06/05 2,385 2,385 2,358 2,376 52,700
2023/06/02 2,328 2,350 2,328 2,349 43,900
2023/06/01 2,323 2,347 2,311 2,330 58,400
2023/05/31 2,293 2,317 2,291 2,313 84,300
2023/05/30 2,318 2,321 2,288 2,311 62,700
2023/05/29 2,347 2,352 2,321 2,321 50,000
2023/05/26 2,363 2,373 2,342 2,342 57,100
2023/05/25 2,325 2,375 2,313 2,367 57,100
2023/05/24 2,364 2,366 2,342 2,346 55,400
2023/05/23 2,429 2,435 2,363 2,376 75,500
2023/05/22 2,362 2,425 2,362 2,425 69,900
2023/05/19 2,421 2,421 2,381 2,387 77,500
2023/05/18 2,482 2,482 2,421 2,424 90,900
2023/05/17 2,495 2,501 2,465 2,465 70,700
2023/05/16 2,475 2,515 2,475 2,508 110,800
2023/05/15 2,460 2,489 2,454 2,468 108,700
2023/05/12 2,420 2,459 2,406 2,421 107,400
2023/05/11 2,402 2,421 2,402 2,410 39,400
2023/05/10 2,431 2,445 2,406 2,411 55,300
2023/05/09 2,402 2,433 2,397 2,427 100,000
2023/05/08 2,375 2,404 2,373 2,392 77,200
2023/05/02 2,385 2,387 2,360 2,380 52,100
2023/05/01 2,373 2,376 2,356 2,376 62,900
2023/04/28 2,340 2,358 2,336 2,356 73,100
2023/04/27 2,320 2,326 2,307 2,316 60,000
2023/04/26 2,333 2,333 2,305 2,312 57,700
2023/04/25 2,339 2,354 2,337 2,341 68,100
2023/04/24 2,310 2,339 2,310 2,332 70,600
2023/04/21 2,309 2,318 2,304 2,310 38,100
2023/04/20 2,310 2,328 2,304 2,308 57,500
2023/04/19 2,299 2,314 2,293 2,314 51,500
2023/04/18 2,298 2,310 2,296 2,308 55,700
2023/04/17 2,288 2,307 2,280 2,292 57,600
2023/04/14 2,305 2,305 2,289 2,289 61,400
2023/04/13 2,301 2,312 2,299 2,300 74,900
2023/04/12 2,313 2,322 2,295 2,302 69,800
2023/04/11 2,314 2,326 2,297 2,302 81,700
2023/04/10 2,290 2,309 2,286 2,309 74,000
2023/04/07 2,276 2,313 2,276 2,282 115,500
2023/04/06 2,265 2,284 2,256 2,263 75,400
2023/04/05 2,289 2,289 2,257 2,275 81,300
2023/04/04 2,263 2,292 2,254 2,290 134,200
2023/04/03 2,223 2,258 2,223 2,255 191,500
2023/03/31 2,199 2,224 2,194 2,214 143,200
2023/03/30 2,207 2,218 2,171 2,194 405,100
2023/03/29 2,185 2,234 2,182 2,233 639,300
2023/03/28 2,190 2,201 2,181 2,185 167,000
2023/03/27 2,215 2,217 2,190 2,191 203,800
2023/03/24 2,221 2,221 2,205 2,216 107,600
2023/03/23 2,239 2,242 2,220 2,228 109,100
2023/03/22 2,245 2,245 2,227 2,234 133,200
2023/03/20 2,245 2,248 2,211 2,221 140,600
2023/03/17 2,238 2,259 2,238 2,245 107,900
2023/03/16 2,227 2,241 2,218 2,239 121,200
2023/03/15 2,222 2,253 2,214 2,243 109,600
2023/03/14 2,220 2,228 2,188 2,214 139,300
2023/03/13 2,230 2,241 2,216 2,241 170,300
2023/03/10 2,237 2,254 2,231 2,245 173,100
2023/03/09 2,244 2,252 2,231 2,252 242,400
2023/03/08 2,224 2,240 2,213 2,236 152,600
2023/03/07 2,224 2,236 2,216 2,220 98,100
2023/03/06 2,205 2,219 2,197 2,215 94,300
2023/03/03 2,200 2,209 2,189 2,203 88,400
2023/03/02 2,189 2,201 2,180 2,187 72,000
2023/03/01 2,188 2,195 2,175 2,181 85,000
2023/02/28 2,199 2,204 2,192 2,195 78,500
2023/02/27 2,185 2,199 2,180 2,199 77,300
2023/02/24 2,182 2,187 2,173 2,185 125,700
2023/02/22 2,175 2,180 2,166 2,179 60,300
2023/02/21 2,190 2,193 2,176 2,184 46,600
2023/02/20 2,172 2,204 2,163 2,191 112,700
2023/02/17 2,161 2,172 2,152 2,166 321,100
2023/02/16 2,164 2,179 2,162 2,169 64,200
2023/02/15 2,165 2,170 2,155 2,161 51,700
2023/02/14 2,149 2,162 2,134 2,160 61,700
2023/02/13 2,108 2,161 2,108 2,140 126,100
2023/02/10 2,103 2,119 2,103 2,107 229,300
2023/02/09 2,096 2,118 2,094 2,112 51,100
2023/02/08 2,091 2,113 2,091 2,103 65,500
2023/02/07 2,120 2,133 2,096 2,096 94,700
2023/02/06 2,118 2,134 2,117 2,130 60,400
2023/02/03 2,108 2,115 2,103 2,105 119,200
2023/02/02 2,120 2,132 2,104 2,108 67,400
2023/02/01 2,148 2,156 2,122 2,123 41,400
2023/01/31 2,142 2,154 2,140 2,148 50,000
2023/01/30 2,122 2,143 2,120 2,137 72,200
2023/01/27 2,123 2,128 2,120 2,124 86,600
2023/01/26 2,120 2,133 2,120 2,124 42,900
2023/01/25 2,113 2,125 2,112 2,119 34,700
2023/01/24 2,128 2,136 2,116 2,116 67,300
2023/01/23 2,115 2,124 2,111 2,119 62,900
2023/01/20 2,106 2,115 2,101 2,114 93,300
2023/01/19 2,083 2,105 2,083 2,102 54,900
2023/01/18 2,088 2,106 2,088 2,094 50,800
2023/01/17 2,081 2,089 2,076 2,086 38,600
2023/01/16 2,058 2,082 2,058 2,075 53,800
2023/01/13 2,058 2,078 2,058 2,067 92,500
2023/01/12 2,076 2,076 2,059 2,073 69,700
2023/01/11 2,057 2,086 2,057 2,081 57,500
2023/01/10 2,065 2,072 2,050 2,056 93,200
2023/01/06 2,060 2,072 2,055 2,056 113,300
2023/01/05 2,066 2,076 2,062 2,071 77,400
2023/01/04 2,090 2,095 2,066 2,066 87,800

このページの先頭へ