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
2022/12/30 392 392 386 386 64,900
2022/12/29 389 393 385 393 418,100
2022/12/28 402 406 401 405 602,700
2022/12/27 401 402 400 402 176,100
2022/12/26 400 400 399 400 162,200
2022/12/23 398 398 397 398 68,600
2022/12/22 397 397 395 397 75,000
2022/12/21 396 397 395 396 95,100
2022/12/20 400 400 395 397 124,600
2022/12/19 398 399 397 398 42,700
2022/12/16 397 400 397 398 71,800
2022/12/15 398 400 398 400 41,600
2022/12/14 399 400 399 400 73,700
2022/12/13 400 403 400 400 45,600
2022/12/12 400 400 397 400 99,700
2022/12/09 401 404 400 400 88,600
2022/12/08 403 404 401 401 52,400
2022/12/07 401 404 401 404 31,200
2022/12/06 405 406 402 402 42,400
2022/12/05 404 405 402 405 52,300
2022/12/02 401 405 400 405 74,800
2022/12/01 410 410 401 401 93,900
2022/11/30 409 412 408 409 61,500
2022/11/29 407 409 406 409 48,800
2022/11/28 409 409 406 408 29,500
2022/11/25 408 409 407 407 46,500
2022/11/24 405 408 405 408 61,000
2022/11/22 403 405 402 405 41,800
2022/11/21 402 403 402 402 26,500
2022/11/18 401 403 401 403 35,900
2022/11/17 399 402 399 402 30,700
2022/11/16 398 400 398 398 31,700
2022/11/15 397 399 397 397 15,700
2022/11/14 397 399 397 397 37,600
2022/11/11 399 399 396 399 33,900
2022/11/10 396 397 395 395 28,800
2022/11/09 397 398 396 397 20,400
2022/11/08 394 397 394 397 39,700
2022/11/07 397 397 395 397 27,600
2022/11/04 395 398 394 394 51,400
2022/11/02 401 401 395 395 49,900
2022/11/01 401 401 399 401 21,100
2022/10/31 400 401 398 399 52,600
2022/10/28 398 399 397 399 168,600
2022/10/27 398 399 395 397 31,000
2022/10/26 398 398 396 398 30,200
2022/10/25 397 397 395 396 35,600
2022/10/24 397 397 394 396 27,000
2022/10/21 394 396 394 395 18,300
2022/10/20 395 395 392 395 33,200
2022/10/19 395 397 393 395 41,400
2022/10/18 395 395 392 395 32,800
2022/10/17 393 396 391 391 32,000
2022/10/14 394 395 391 394 63,600
2022/10/13 389 390 388 388 37,200
2022/10/12 389 392 389 390 21,200
2022/10/11 389 393 388 389 47,700
2022/10/07 390 393 390 391 42,900
2022/10/06 391 394 391 394 31,400
2022/10/05 395 395 391 391 38,400
2022/10/04 394 395 391 392 60,900
2022/10/03 392 392 389 390 39,700
2022/09/30 392 397 392 392 69,000
2022/09/29 392 394 391 394 69,300
2022/09/28 385 390 384 390 108,300
2022/09/27 387 388 385 385 41,300
2022/09/26 387 389 385 385 78,200
2022/09/22 388 391 388 388 50,200
2022/09/21 392 393 389 389 40,500
2022/09/20 392 393 392 393 30,900
2022/09/16 389 392 389 389 38,100
2022/09/15 391 391 389 389 24,400
2022/09/14 388 393 388 390 39,900
2022/09/13 392 393 391 393 24,300
2022/09/12 392 392 390 392 25,300
2022/09/09 387 392 387 390 75,400
2022/09/08 386 390 385 387 54,000
2022/09/07 385 385 381 382 82,200
2022/09/06 387 388 385 386 44,100
2022/09/05 384 389 384 388 56,100
2022/09/02 390 390 385 385 233,000
2022/09/01 389 391 387 387 38,900
2022/08/31 393 393 390 391 32,000
2022/08/30 391 392 390 391 21,200
2022/08/29 389 391 388 389 65,500
2022/08/26 394 394 390 390 170,100
2022/08/25 391 393 390 393 43,700
2022/08/24 392 392 389 391 34,100
2022/08/23 390 392 389 392 37,600
2022/08/22 394 395 392 394 36,900
2022/08/19 395 395 392 395 89,100
2022/08/18 395 395 392 394 31,000
2022/08/17 393 395 393 395 52,900
2022/08/16 390 392 389 391 25,600
2022/08/15 391 392 390 390 45,300
2022/08/12 390 393 389 393 152,400
2022/08/10 388 390 387 388 28,300
2022/08/09 393 393 390 391 24,500
2022/08/08 393 393 390 393 22,200
2022/08/05 386 392 386 392 34,100
2022/08/04 386 386 385 386 18,800
2022/08/03 391 391 384 386 34,600
2022/08/02 393 393 388 389 23,200
2022/08/01 395 395 390 395 57,300
2022/07/29 394 394 388 393 85,100
2022/07/28 394 395 384 395 260,900
2022/07/27 388 392 386 392 94,100
2022/07/26 388 388 385 385 34,800
2022/07/25 386 389 386 388 34,700
2022/07/22 389 389 386 389 53,800
2022/07/21 381 388 381 388 50,700
2022/07/20 383 384 381 384 47,200
2022/07/19 383 383 379 379 43,300
2022/07/15 384 384 381 383 32,400
2022/07/14 382 384 381 384 45,100
2022/07/13 378 384 378 384 41,100
2022/07/12 383 384 379 381 79,300
2022/07/11 383 386 380 384 68,900
2022/07/08 381 384 377 378 115,100
2022/07/07 382 385 381 383 53,100
2022/07/06 378 382 376 382 56,900
2022/07/05 385 386 378 378 80,800
2022/07/04 386 386 380 383 59,100
2022/07/01 385 388 381 381 105,700
2022/06/30 390 391 386 386 129,900
2022/06/29 388 395 384 395 576,500
2022/06/28 404 406 398 404 384,000
2022/06/27 391 394 391 392 320,100
2022/06/24 391 393 390 391 122,600
2022/06/23 393 393 390 390 103,000
2022/06/22 395 396 392 392 61,500
2022/06/21 393 396 392 396 67,900
2022/06/20 393 393 390 390 87,900
2022/06/17 392 396 391 392 91,300
2022/06/16 395 396 393 393 49,700
2022/06/15 393 395 392 392 45,400
2022/06/14 396 396 394 394 50,500
2022/06/13 395 397 393 395 50,200
2022/06/10 400 400 397 397 72,700
2022/06/09 398 399 397 399 46,800
2022/06/08 396 398 395 398 43,500
2022/06/07 398 398 395 395 55,900
2022/06/06 397 398 396 398 50,500
2022/06/03 399 400 395 397 80,600
2022/06/02 399 399 396 396 71,400
2022/06/01 398 400 396 399 59,900
2022/05/31 398 398 395 397 66,100
2022/05/30 390 401 389 401 179,000
2022/05/27 387 388 386 387 66,100
2022/05/26 385 389 385 386 49,000
2022/05/25 388 388 385 385 45,800
2022/05/24 390 391 384 385 76,600
2022/05/23 393 393 389 389 57,900
2022/05/20 388 392 387 392 42,800
2022/05/19 388 391 387 387 44,100
2022/05/18 391 392 389 391 44,800
2022/05/17 388 391 387 390 51,000
2022/05/16 386 390 382 386 148,900
2022/05/13 397 398 395 398 55,600
2022/05/12 395 397 392 392 39,200
2022/05/11 393 397 393 397 40,900
2022/05/10 394 395 392 393 32,500
2022/05/09 399 401 397 397 41,100
2022/05/06 398 402 396 401 77,000
2022/05/02 396 400 395 398 70,600
2022/04/28 396 397 392 397 70,900
2022/04/27 391 397 389 397 118,200
2022/04/26 391 393 389 393 49,200
2022/04/25 389 391 388 389 34,500
2022/04/22 388 393 387 391 59,500
2022/04/21 391 392 389 392 34,600
2022/04/20 389 391 387 389 42,400
2022/04/19 384 387 382 386 27,700
2022/04/18 385 386 381 382 33,100
2022/04/15 382 386 381 383 150,700
2022/04/14 382 383 380 382 28,300
2022/04/13 380 381 378 381 67,300
2022/04/12 385 388 381 383 63,900
2022/04/11 389 392 386 389 85,000
2022/04/08 393 393 385 389 684,100
2022/04/07 391 394 389 391 71,600
2022/04/06 395 396 393 395 61,000
2022/04/05 394 400 392 397 167,000
2022/04/04 392 393 390 390 35,500
2022/04/01 390 392 386 391 218,300
2022/03/31 393 394 390 390 64,100
2022/03/30 392 395 389 395 82,900
2022/03/29 392 392 387 391 66,000
2022/03/28 387 395 385 392 90,700
2022/03/25 392 392 386 387 255,600
2022/03/24 382 390 382 390 81,600
2022/03/23 382 386 379 386 116,000
2022/03/22 382 387 375 380 164,000
2022/03/18 382 382 374 382 194,400
2022/03/17 380 381 375 381 105,200
2022/03/16 379 379 373 377 89,200
2022/03/15 370 376 368 376 71,500
2022/03/14 365 370 365 370 83,400
2022/03/11 368 373 367 373 81,700
2022/03/10 370 370 362 367 114,900
2022/03/09 373 373 361 362 85,400
2022/03/08 370 375 367 372 66,600
2022/03/07 376 377 369 371 96,900
2022/03/04 360 382 359 378 295,300
2022/03/03 368 368 362 362 63,800
2022/03/02 365 366 363 363 50,300
2022/03/01 365 368 364 368 61,600
2022/02/28 368 370 363 363 65,500
2022/02/25 367 369 365 368 58,800
2022/02/24 368 369 363 367 81,600
2022/02/22 369 372 367 367 62,000
2022/02/21 369 374 369 372 45,900
2022/02/18 370 373 370 371 58,000
2022/02/17 375 375 371 372 31,000
2022/02/16 377 377 370 374 45,000
2022/02/15 377 377 370 370 53,700
2022/02/14 370 377 370 375 52,700
2022/02/10 380 381 372 377 58,800
2022/02/09 377 377 375 377 35,000
2022/02/08 371 375 371 375 29,100
2022/02/07 374 374 371 371 68,500
2022/02/04 377 381 376 381 49,500
2022/02/03 379 379 377 377 32,800
2022/02/02 373 379 373 379 37,700
2022/02/01 372 375 372 372 26,000
2022/01/31 370 372 369 372 40,900
2022/01/28 365 369 364 368 61,000
2022/01/27 368 369 360 360 90,400
2022/01/26 367 370 367 368 34,600
2022/01/25 368 369 365 366 49,400
2022/01/24 368 370 366 368 45,700
2022/01/21 365 370 365 368 58,100
2022/01/20 366 370 365 366 66,700
2022/01/19 370 372 367 367 93,600
2022/01/18 376 376 372 372 39,400
2022/01/17 372 376 372 373 36,800
2022/01/14 377 377 370 372 124,700
2022/01/13 382 382 379 380 54,900
2022/01/12 387 387 381 382 40,800
2022/01/11 385 386 381 383 63,800
2022/01/07 383 388 383 388 68,000
2022/01/06 381 385 378 383 110,900
2022/01/05 393 393 382 382 112,800
2022/01/04 394 394 387 392 104,500

このページの先頭へ