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

千趣会(8165)の株価時系列情報

千趣会(8165)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
2021/12/30 394 395 388 389 104,400
2021/12/29 391 397 390 397 662,000
2021/12/28 402 404 401 403 690,000
2021/12/27 403 403 400 403 280,500
2021/12/24 403 403 401 403 114,400
2021/12/23 402 403 400 402 79,800
2021/12/22 400 403 400 400 81,100
2021/12/21 403 403 400 400 85,400
2021/12/20 404 404 401 401 85,100
2021/12/17 406 406 404 405 44,500
2021/12/16 406 407 402 406 77,500
2021/12/15 403 406 403 405 38,000
2021/12/14 403 405 403 405 66,600
2021/12/13 406 407 402 403 71,300
2021/12/10 406 406 403 405 74,200
2021/12/09 405 407 403 406 80,900
2021/12/08 405 405 402 405 77,700
2021/12/07 400 403 399 403 78,600
2021/12/06 400 401 397 397 71,000
2021/12/03 395 400 393 400 58,700
2021/12/02 395 397 391 391 69,000
2021/12/01 387 395 387 395 71,300
2021/11/30 394 399 387 388 128,500
2021/11/29 396 397 391 392 119,800
2021/11/26 400 400 397 399 74,900
2021/11/25 404 404 400 400 25,200
2021/11/24 405 406 401 401 52,400
2021/11/22 404 405 402 403 41,700
2021/11/19 401 404 398 404 58,800
2021/11/18 401 401 397 401 79,900
2021/11/17 404 405 400 400 81,000
2021/11/16 405 406 404 406 37,200
2021/11/15 402 407 402 404 55,200
2021/11/12 400 401 399 400 38,700
2021/11/11 399 400 397 400 44,900
2021/11/10 399 399 396 397 29,000
2021/11/09 398 399 397 398 26,000
2021/11/08 400 400 397 397 48,900
2021/11/05 399 399 396 396 36,000
2021/11/04 399 400 398 399 54,400
2021/11/02 396 399 395 398 72,600
2021/11/01 395 396 392 395 63,000
2021/10/29 392 394 391 394 69,500
2021/10/28 394 396 391 391 75,700
2021/10/27 395 395 391 391 48,600
2021/10/26 394 394 391 391 41,300
2021/10/25 391 393 391 391 42,800
2021/10/22 391 393 389 392 81,700
2021/10/21 395 398 391 391 62,300
2021/10/20 396 397 394 395 34,200
2021/10/19 397 397 394 394 36,800
2021/10/18 395 398 393 398 98,800
2021/10/15 390 393 389 392 57,700
2021/10/14 387 391 387 389 40,000
2021/10/13 388 390 387 388 54,400
2021/10/12 393 393 388 389 74,100
2021/10/11 391 395 391 395 55,700
2021/10/08 390 394 389 394 242,200
2021/10/07 391 392 387 387 95,800
2021/10/06 399 400 390 391 122,300
2021/10/05 393 402 392 398 118,700
2021/10/04 396 401 390 399 164,000
2021/10/01 400 400 388 390 922,700
2021/09/30 404 404 399 399 65,800
2021/09/29 395 404 394 404 176,000
2021/09/28 397 400 389 400 174,700
2021/09/27 395 400 394 397 200,400
2021/09/24 396 396 391 395 273,100
2021/09/22 390 393 387 393 59,800
2021/09/21 390 393 385 392 176,900
2021/09/17 396 396 390 394 247,200
2021/09/16 399 400 393 397 100,300
2021/09/15 402 402 393 398 104,500
2021/09/14 400 405 399 405 119,100
2021/09/13 398 401 396 400 140,000
2021/09/10 395 398 390 398 308,400
2021/09/09 392 395 391 395 92,000
2021/09/08 390 394 389 394 161,200
2021/09/07 390 393 388 393 123,800
2021/09/06 390 390 386 389 95,800
2021/09/03 383 388 381 386 308,200
2021/09/02 382 382 378 382 91,100
2021/09/01 375 379 374 379 45,800
2021/08/31 374 378 372 375 65,300
2021/08/30 371 377 371 376 67,800
2021/08/27 371 372 368 371 80,700
2021/08/26 368 372 368 371 39,700
2021/08/25 370 371 367 367 31,000
2021/08/24 365 370 365 370 53,100
2021/08/23 361 367 361 362 65,200
2021/08/20 361 363 356 358 123,300
2021/08/19 365 368 361 363 71,700
2021/08/18 367 370 366 366 67,500
2021/08/17 375 375 365 366 94,900
2021/08/16 380 380 372 372 77,500
2021/08/13 379 382 376 382 82,600
2021/08/12 380 380 376 378 31,100
2021/08/11 378 380 376 378 39,900
2021/08/10 372 379 372 375 74,100
2021/08/06 372 373 370 372 64,000
2021/08/05 375 376 371 372 44,400
2021/08/04 377 377 375 376 23,100
2021/08/03 378 379 376 377 23,200
2021/08/02 374 381 373 381 78,800
2021/07/30 367 372 366 369 111,600
2021/07/29 372 374 368 369 132,300
2021/07/28 373 374 370 371 43,000
2021/07/27 372 378 370 378 57,200
2021/07/26 370 371 368 370 48,500
2021/07/21 366 370 365 365 58,200
2021/07/20 367 368 364 364 69,200
2021/07/19 372 372 367 368 65,700
2021/07/16 370 374 370 374 39,300
2021/07/15 375 375 370 370 73,400
2021/07/14 375 378 375 376 48,300
2021/07/13 373 378 373 378 62,700
2021/07/12 367 374 367 374 77,200
2021/07/09 361 366 357 365 179,400
2021/07/08 372 374 365 365 132,600
2021/07/07 377 381 373 373 111,200
2021/07/06 379 381 378 378 45,400
2021/07/05 379 382 378 379 86,000
2021/07/02 373 379 373 377 164,400
2021/07/01 381 382 370 370 186,700
2021/06/30 381 384 380 380 164,000
2021/06/29 385 387 381 382 816,600
2021/06/28 385 404 383 400 1,301,700
2021/06/25 398 398 393 395 256,100
2021/06/24 398 398 393 396 157,300
2021/06/23 404 405 390 394 296,700
2021/06/22 407 407 402 402 111,300
2021/06/21 404 404 400 400 158,600
2021/06/18 414 415 407 407 121,700
2021/06/17 413 416 412 414 93,700
2021/06/16 411 416 411 412 94,600
2021/06/15 417 419 411 411 142,200
2021/06/14 426 426 417 417 107,700
2021/06/11 424 424 419 420 93,600
2021/06/10 424 425 421 422 63,500
2021/06/09 425 428 423 425 126,300
2021/06/08 420 426 418 426 118,200
2021/06/07 426 426 414 414 126,600
2021/06/04 425 428 424 424 123,900
2021/06/03 417 425 416 425 234,500
2021/06/02 411 418 411 417 161,900
2021/06/01 410 413 408 411 134,900
2021/05/31 413 415 408 410 158,600
2021/05/28 408 413 406 413 191,000
2021/05/27 400 408 399 404 166,400
2021/05/26 395 399 394 397 73,500
2021/05/25 401 402 391 395 125,600
2021/05/24 402 404 400 401 77,500
2021/05/21 400 405 399 402 91,800
2021/05/20 400 405 399 400 124,800
2021/05/19 395 400 395 398 73,500
2021/05/18 394 398 392 398 86,700
2021/05/17 393 395 389 390 81,000
2021/05/14 391 394 387 388 108,200
2021/05/13 397 400 384 384 185,100
2021/05/12 400 402 392 400 257,600
2021/05/11 402 402 396 400 188,300
2021/05/10 405 405 401 402 71,100
2021/05/07 403 407 400 400 129,600
2021/05/06 395 407 392 400 273,500
2021/04/30 390 394 389 390 100,100
2021/04/28 387 393 386 392 125,700
2021/04/27 389 391 385 386 83,000
2021/04/26 390 391 388 388 72,100
2021/04/23 387 391 385 387 55,600
2021/04/22 385 388 381 388 67,300
2021/04/21 385 387 378 379 149,900
2021/04/20 390 392 386 390 91,100
2021/04/19 394 397 390 390 128,800
2021/04/16 396 396 386 394 234,300
2021/04/15 386 394 385 393 123,200
2021/04/14 386 386 383 386 92,600
2021/04/13 382 390 381 386 145,300
2021/04/12 380 382 376 382 127,700
2021/04/09 381 382 375 378 811,300
2021/04/08 380 382 376 379 136,400
2021/04/07 382 385 380 382 99,100
2021/04/06 385 385 376 380 119,900
2021/04/05 383 385 380 384 190,000
2021/04/02 378 383 374 383 514,800
2021/04/01 373 377 372 372 146,800
2021/03/31 377 379 371 373 236,500
2021/03/30 383 383 377 383 187,100
2021/03/29 388 388 373 378 261,500
2021/03/26 375 383 375 382 172,000
2021/03/25 371 376 371 375 191,200
2021/03/24 398 401 375 376 428,900
2021/03/23 418 445 402 406 683,800
2021/03/22 403 409 396 406 219,200
2021/03/19 400 409 398 405 360,600
2021/03/18 414 417 410 416 123,200
2021/03/17 412 414 406 414 112,100
2021/03/16 409 412 405 410 128,600
2021/03/15 408 417 400 405 253,200
2021/03/12 388 404 387 403 331,500
2021/03/11 389 393 387 393 112,600
2021/03/10 396 396 385 387 127,200
2021/03/09 390 397 386 394 209,100
2021/03/08 385 393 381 388 163,200
2021/03/05 380 382 370 381 159,400
2021/03/04 381 382 372 382 118,200
2021/03/03 381 383 376 383 125,500
2021/03/02 391 392 376 384 205,300
2021/03/01 384 391 377 391 181,300
2021/02/26 380 389 376 378 213,800
2021/02/25 374 386 371 386 216,100
2021/02/24 375 377 370 372 169,200
2021/02/22 355 378 354 373 342,100
2021/02/19 359 359 345 349 240,400
2021/02/18 360 362 354 359 207,900
2021/02/17 363 367 358 359 204,200
2021/02/16 365 370 361 368 338,300
2021/02/15 367 386 361 370 965,500
2021/02/12 335 337 332 335 128,100
2021/02/10 334 336 332 336 104,500
2021/02/09 339 339 333 336 136,200
2021/02/08 339 349 333 338 366,800
2021/02/05 332 337 330 335 178,600
2021/02/04 322 332 322 329 179,800
2021/02/03 319 325 319 323 116,700
2021/02/02 316 321 315 320 96,200
2021/02/01 314 318 312 316 109,900
2021/01/29 319 321 314 314 180,900
2021/01/28 318 322 316 320 164,600
2021/01/27 320 322 318 322 71,800
2021/01/26 323 323 317 320 141,900
2021/01/25 329 331 319 323 255,000
2021/01/22 319 321 318 318 112,700
2021/01/21 318 323 318 321 105,900
2021/01/20 317 319 314 317 112,400
2021/01/19 316 320 315 319 84,500
2021/01/18 315 317 313 314 68,400
2021/01/15 318 318 313 315 115,100
2021/01/14 314 319 314 317 95,900
2021/01/13 318 319 312 314 122,300
2021/01/12 317 319 315 318 109,000
2021/01/08 319 320 316 316 157,400
2021/01/07 316 322 316 319 128,400
2021/01/06 309 316 307 312 146,500
2021/01/05 314 315 308 310 176,600
2021/01/04 322 322 308 312 281,700

このページの先頭へ