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

穴吹興産(8928)の株価時系列情報

穴吹興産(8928)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
2024/04/19 2,115 2,133 2,100 2,105 10,500
2024/04/18 2,113 2,124 2,107 2,115 5,300
2024/04/17 2,143 2,143 2,110 2,114 11,600
2024/04/16 2,157 2,157 2,126 2,130 15,500
2024/04/15 2,163 2,169 2,155 2,155 7,600
2024/04/12 2,172 2,172 2,160 2,163 7,300
2024/04/11 2,175 2,175 2,160 2,172 8,700
2024/04/10 2,188 2,188 2,174 2,175 5,800
2024/04/09 2,193 2,193 2,170 2,175 8,700
2024/04/08 2,200 2,202 2,169 2,186 11,200
2024/04/05 2,185 2,198 2,183 2,188 5,200
2024/04/04 2,197 2,197 2,187 2,197 5,000
2024/04/03 2,173 2,190 2,172 2,184 4,600
2024/04/02 2,191 2,200 2,171 2,174 9,300
2024/04/01 2,200 2,210 2,178 2,185 16,000
2024/03/29 2,160 2,194 2,148 2,194 21,400
2024/03/28 2,139 2,160 2,139 2,159 21,400
2024/03/27 2,133 2,139 2,123 2,132 17,900
2024/03/26 2,133 2,134 2,121 2,130 8,100
2024/03/25 2,138 2,138 2,120 2,133 8,300
2024/03/22 2,125 2,138 2,113 2,138 8,100
2024/03/21 2,142 2,150 2,121 2,122 8,200
2024/03/19 2,101 2,125 2,093 2,124 8,100
2024/03/18 2,079 2,110 2,079 2,101 9,100
2024/03/15 2,069 2,090 2,069 2,077 6,700
2024/03/14 2,045 2,073 2,045 2,069 4,100
2024/03/13 2,064 2,076 2,043 2,047 10,400
2024/03/12 2,035 2,065 2,031 2,065 5,000
2024/03/11 2,070 2,080 2,035 2,041 12,800
2024/03/08 2,065 2,080 2,063 2,064 8,700
2024/03/07 2,080 2,090 2,075 2,078 3,100
2024/03/06 2,052 2,082 2,047 2,071 7,300
2024/03/05 2,041 2,068 2,041 2,062 5,400
2024/03/04 2,079 2,083 2,003 2,027 39,100
2024/03/01 2,094 2,094 2,076 2,076 7,700
2024/02/29 2,099 2,100 2,087 2,091 13,300
2024/02/28 2,086 2,102 2,086 2,094 5,200
2024/02/27 2,091 2,098 2,083 2,084 5,500
2024/02/26 2,096 2,101 2,078 2,080 10,100
2024/02/22 2,083 2,113 2,083 2,096 7,700
2024/02/21 2,112 2,115 2,083 2,083 7,900
2024/02/20 2,109 2,123 2,101 2,118 11,300
2024/02/19 2,075 2,104 2,060 2,104 9,800
2024/02/16 2,047 2,077 2,036 2,062 12,500
2024/02/15 2,047 2,054 2,038 2,038 6,200
2024/02/14 2,062 2,062 2,035 2,047 15,800
2024/02/13 2,060 2,084 2,060 2,061 12,700
2024/02/09 2,118 2,118 2,052 2,053 28,900
2024/02/08 2,120 2,137 2,090 2,118 13,400
2024/02/07 2,130 2,144 2,130 2,132 6,000
2024/02/06 2,144 2,144 2,124 2,141 17,400
2024/02/05 2,140 2,150 2,137 2,143 9,100
2024/02/02 2,141 2,149 2,135 2,138 9,600
2024/02/01 2,150 2,150 2,131 2,141 12,900
2024/01/31 2,143 2,158 2,138 2,158 12,100
2024/01/30 2,159 2,165 2,128 2,130 21,600
2024/01/29 2,129 2,148 2,126 2,145 16,200
2024/01/26 2,109 2,130 2,099 2,115 15,100
2024/01/25 2,090 2,109 2,086 2,109 12,400
2024/01/24 2,092 2,098 2,079 2,090 8,700
2024/01/23 2,107 2,107 2,079 2,092 12,200
2024/01/22 2,065 2,107 2,065 2,107 32,600
2024/01/19 2,047 2,070 2,040 2,066 10,500
2024/01/18 2,034 2,055 2,031 2,047 17,500
2024/01/17 2,046 2,050 2,034 2,034 7,600
2024/01/16 2,050 2,050 2,031 2,032 19,100
2024/01/15 2,045 2,049 2,032 2,048 14,400
2024/01/12 2,041 2,045 2,026 2,036 19,500
2024/01/11 2,049 2,054 2,041 2,041 20,200
2024/01/10 2,035 2,047 2,026 2,045 13,500
2024/01/09 2,036 2,045 2,025 2,031 17,700
2024/01/05 2,021 2,036 2,021 2,032 10,200
2024/01/04 2,010 2,017 2,004 2,017 16,700
2023/12/29 1,988 2,007 1,986 2,007 16,800
2023/12/28 1,969 1,993 1,969 1,983 14,900
2023/12/27 1,995 2,010 1,987 2,007 18,400
2023/12/26 1,977 1,989 1,977 1,986 12,100
2023/12/25 1,993 1,993 1,974 1,976 11,500
2023/12/22 1,993 2,001 1,983 1,984 15,700
2023/12/21 1,991 1,999 1,990 1,991 7,400
2023/12/20 1,993 2,004 1,992 1,992 7,300
2023/12/19 1,981 1,999 1,978 1,993 8,700
2023/12/18 1,990 1,990 1,968 1,981 22,600
2023/12/15 1,987 2,000 1,984 1,996 10,900
2023/12/14 2,000 2,000 1,988 1,992 11,900
2023/12/13 2,004 2,006 1,993 2,005 13,900
2023/12/12 2,017 2,022 2,005 2,008 9,900
2023/12/11 2,010 2,022 2,010 2,020 9,400
2023/12/08 2,022 2,022 2,000 2,000 15,800
2023/12/07 2,033 2,035 2,027 2,028 4,400
2023/12/06 2,023 2,039 2,023 2,034 8,400
2023/12/05 2,037 2,037 2,023 2,026 6,900
2023/12/04 2,030 2,044 2,025 2,034 8,600
2023/12/01 2,039 2,039 2,022 2,024 7,100
2023/11/30 2,021 2,025 2,010 2,022 8,300
2023/11/29 2,016 2,016 2,005 2,014 7,200
2023/11/28 2,005 2,011 2,004 2,008 5,700
2023/11/27 2,016 2,022 2,003 2,003 10,900
2023/11/24 2,006 2,014 2,000 2,014 15,700
2023/11/22 1,979 1,999 1,979 1,998 6,100
2023/11/21 1,986 1,990 1,980 1,982 8,500
2023/11/20 1,991 2,004 1,982 1,983 11,400
2023/11/17 1,983 1,994 1,983 1,991 5,100
2023/11/16 1,989 1,994 1,984 1,993 7,900
2023/11/15 1,975 1,990 1,975 1,981 6,300
2023/11/14 1,977 1,980 1,967 1,969 5,500
2023/11/13 1,999 1,999 1,965 1,977 17,700
2023/11/10 1,988 1,998 1,972 1,994 30,300
2023/11/09 1,952 1,952 1,929 1,938 12,300
2023/11/08 1,965 1,972 1,920 1,952 21,300
2023/11/07 1,981 1,986 1,962 1,965 13,300
2023/11/06 1,988 1,993 1,979 1,981 12,300
2023/11/02 1,980 1,980 1,957 1,976 9,900
2023/11/01 1,967 1,971 1,956 1,971 14,300
2023/10/31 1,925 1,954 1,925 1,954 20,600
2023/10/30 1,959 1,965 1,921 1,922 59,800
2023/10/27 1,946 1,960 1,946 1,959 19,800
2023/10/26 1,964 1,964 1,940 1,945 18,700
2023/10/25 1,964 1,980 1,952 1,968 16,300
2023/10/24 1,953 1,962 1,923 1,950 30,600
2023/10/23 1,965 1,980 1,952 1,953 16,900
2023/10/20 1,965 1,977 1,956 1,974 15,800
2023/10/19 1,966 1,983 1,966 1,967 9,600
2023/10/18 1,977 1,987 1,968 1,980 11,900
2023/10/17 1,973 1,992 1,970 1,977 11,800
2023/10/16 1,980 1,989 1,970 1,972 10,200
2023/10/13 1,993 2,001 1,983 1,983 13,000
2023/10/12 2,008 2,008 1,988 2,000 10,900
2023/10/11 2,011 2,011 1,986 2,001 16,900
2023/10/10 2,005 2,014 2,000 2,000 19,000
2023/10/06 1,980 2,022 1,980 2,009 14,000
2023/10/05 1,978 1,993 1,972 1,983 17,800
2023/10/04 1,974 1,987 1,951 1,955 35,900
2023/10/03 2,006 2,008 1,982 1,982 26,000
2023/10/02 2,001 2,026 2,001 2,007 12,500
2023/09/29 2,013 2,024 1,993 2,001 13,500
2023/09/28 2,014 2,038 2,012 2,015 12,300
2023/09/27 2,025 2,025 1,996 2,017 12,500
2023/09/26 2,001 2,027 1,996 2,025 20,900
2023/09/25 2,030 2,037 2,006 2,007 21,100
2023/09/22 2,024 2,047 2,016 2,030 11,300
2023/09/21 2,037 2,066 2,020 2,024 12,100
2023/09/20 2,056 2,066 2,042 2,043 12,000
2023/09/19 2,060 2,060 2,037 2,052 15,200
2023/09/15 2,062 2,075 2,053 2,065 14,400
2023/09/14 2,038 2,060 2,038 2,059 8,800
2023/09/13 2,050 2,054 2,036 2,038 9,200
2023/09/12 2,038 2,060 2,038 2,048 5,700
2023/09/11 2,050 2,067 2,035 2,038 9,000
2023/09/08 2,054 2,076 2,043 2,043 10,600
2023/09/07 2,080 2,080 2,062 2,062 8,900
2023/09/06 2,060 2,084 2,058 2,083 13,400
2023/09/05 2,054 2,059 2,049 2,058 5,800
2023/09/04 2,017 2,055 2,017 2,054 18,200
2023/09/01 2,017 2,035 2,013 2,026 8,700
2023/08/31 2,028 2,033 2,015 2,015 10,900
2023/08/30 2,047 2,047 2,025 2,028 18,500
2023/08/29 2,011 2,038 2,011 2,038 16,100
2023/08/28 1,999 2,014 1,995 2,009 16,400
2023/08/25 1,986 1,996 1,975 1,990 8,500
2023/08/24 1,992 1,998 1,983 1,994 9,500
2023/08/23 1,978 1,996 1,974 1,992 12,100
2023/08/22 1,978 1,981 1,965 1,966 12,300
2023/08/21 1,950 1,980 1,949 1,970 13,200
2023/08/18 1,936 1,953 1,934 1,951 14,400
2023/08/17 1,950 1,950 1,925 1,937 31,500
2023/08/16 1,973 1,974 1,950 1,952 43,000
2023/08/15 1,979 1,986 1,974 1,979 21,500
2023/08/14 2,006 2,006 1,971 1,972 38,400
2023/08/10 2,000 2,024 1,999 2,000 24,200
2023/08/09 2,074 2,074 1,991 1,997 85,300
2023/08/08 2,120 2,137 2,118 2,121 16,100
2023/08/07 2,120 2,133 2,115 2,122 9,700
2023/08/04 2,110 2,132 2,110 2,128 10,900
2023/08/03 2,145 2,145 2,115 2,119 20,700
2023/08/02 2,182 2,182 2,155 2,155 14,400
2023/08/01 2,176 2,188 2,170 2,184 11,400
2023/07/31 2,170 2,184 2,165 2,176 11,000
2023/07/28 2,165 2,168 2,150 2,159 48,600
2023/07/27 2,142 2,176 2,142 2,172 12,500
2023/07/26 2,161 2,166 2,142 2,159 9,500
2023/07/25 2,151 2,167 2,149 2,162 9,200
2023/07/24 2,164 2,165 2,147 2,151 7,700
2023/07/21 2,168 2,168 2,140 2,144 9,900
2023/07/20 2,150 2,160 2,145 2,155 9,900
2023/07/19 2,133 2,148 2,131 2,147 14,200
2023/07/18 2,112 2,134 2,112 2,131 12,400
2023/07/14 2,150 2,156 2,120 2,129 21,300
2023/07/13 2,183 2,183 2,143 2,153 24,400
2023/07/12 2,190 2,217 2,186 2,186 28,800
2023/07/11 2,181 2,195 2,178 2,185 18,700
2023/07/10 2,169 2,190 2,168 2,181 15,000
2023/07/07 2,158 2,193 2,154 2,183 21,200
2023/07/06 2,174 2,174 2,158 2,161 19,500
2023/07/05 2,168 2,185 2,165 2,175 25,500
2023/07/04 2,194 2,197 2,168 2,182 25,800
2023/07/03 2,171 2,185 2,166 2,185 31,200
2023/06/30 2,210 2,210 2,145 2,171 52,700
2023/06/29 2,171 2,234 2,168 2,215 149,400
2023/06/28 2,272 2,290 2,270 2,290 209,600

このページの先頭へ