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
2025/08/29 2,106 2,107 2,089 2,100 17,400
2025/08/28 2,052 2,103 2,052 2,095 25,300
2025/08/27 2,060 2,066 2,048 2,048 6,400
2025/08/26 2,074 2,079 2,057 2,057 9,600
2025/08/25 2,070 2,077 2,063 2,074 9,100
2025/08/22 2,060 2,063 2,058 2,063 6,600
2025/08/21 2,059 2,059 2,053 2,055 3,500
2025/08/20 2,050 2,060 2,049 2,060 7,900
2025/08/19 2,044 2,050 2,040 2,050 6,400
2025/08/18 2,042 2,050 2,042 2,042 5,300
2025/08/15 2,040 2,044 2,035 2,042 3,400
2025/08/14 2,037 2,044 2,035 2,036 4,100
2025/08/13 2,051 2,051 2,040 2,041 6,800
2025/08/12 2,059 2,060 2,038 2,051 17,500
2025/08/08 2,029 2,030 2,025 2,027 6,900
2025/08/07 2,035 2,035 2,008 2,017 11,900
2025/08/06 2,027 2,035 2,024 2,027 6,700
2025/08/05 2,019 2,023 2,012 2,023 7,000
2025/08/04 2,006 2,019 2,002 2,012 12,300
2025/08/01 2,001 2,012 2,001 2,011 5,400
2025/07/31 2,011 2,012 2,005 2,005 4,300
2025/07/30 2,010 2,011 2,003 2,011 5,100
2025/07/29 2,008 2,013 2,002 2,005 8,400
2025/07/28 2,004 2,011 2,004 2,008 2,400
2025/07/25 2,006 2,013 2,002 2,010 5,400
2025/07/24 2,010 2,011 2,002 2,010 10,600
2025/07/23 2,005 2,008 2,000 2,003 9,000
2025/07/22 2,002 2,005 2,000 2,000 7,300
2025/07/18 2,013 2,013 2,005 2,005 8,400
2025/07/17 2,014 2,017 2,012 2,012 2,700
2025/07/16 2,023 2,023 2,012 2,014 6,100
2025/07/15 2,019 2,023 2,016 2,023 6,100
2025/07/14 2,020 2,025 2,014 2,019 6,300
2025/07/11 2,023 2,033 2,021 2,021 6,700
2025/07/10 2,014 2,020 2,014 2,020 3,500
2025/07/09 2,015 2,019 2,011 2,013 6,400
2025/07/08 2,018 2,020 2,010 2,016 8,600
2025/07/07 2,028 2,029 2,018 2,018 7,200
2025/07/04 2,035 2,035 2,021 2,021 10,400
2025/07/03 2,025 2,030 2,016 2,025 13,900
2025/07/02 2,019 2,021 2,008 2,016 15,200
2025/07/01 2,017 2,019 2,006 2,012 20,400
2025/06/30 2,022 2,024 2,015 2,015 25,600
2025/06/27 2,050 2,072 2,024 2,025 93,600
2025/06/26 2,098 2,106 2,098 2,105 128,900
2025/06/25 2,102 2,107 2,100 2,104 25,900
2025/06/24 2,100 2,103 2,099 2,100 21,300
2025/06/23 2,104 2,104 2,098 2,099 22,400
2025/06/20 2,099 2,106 2,097 2,101 18,200
2025/06/19 2,102 2,108 2,099 2,100 22,700
2025/06/18 2,102 2,110 2,102 2,103 11,200
2025/06/17 2,106 2,113 2,101 2,102 11,700
2025/06/16 2,104 2,111 2,104 2,111 12,400
2025/06/13 2,105 2,106 2,091 2,103 22,800
2025/06/12 2,110 2,116 2,106 2,111 19,200
2025/06/11 2,126 2,129 2,111 2,116 15,600
2025/06/10 2,130 2,135 2,125 2,128 17,000
2025/06/09 2,146 2,148 2,131 2,132 18,200
2025/06/06 2,146 2,149 2,143 2,146 8,000
2025/06/05 2,146 2,150 2,145 2,146 6,000
2025/06/04 2,150 2,157 2,144 2,150 8,800
2025/06/03 2,148 2,153 2,142 2,152 7,900
2025/06/02 2,140 2,156 2,140 2,147 10,000
2025/05/30 2,157 2,157 2,137 2,150 15,000
2025/05/29 2,142 2,155 2,142 2,152 11,500
2025/05/28 2,135 2,148 2,135 2,141 7,400
2025/05/27 2,130 2,133 2,122 2,128 5,900
2025/05/26 2,115 2,126 2,115 2,126 6,200
2025/05/23 2,113 2,123 2,113 2,121 4,800
2025/05/22 2,120 2,127 2,110 2,126 13,000
2025/05/21 2,125 2,125 2,114 2,120 7,500
2025/05/20 2,128 2,129 2,115 2,126 5,700
2025/05/19 2,134 2,134 2,112 2,115 13,300
2025/05/16 2,134 2,134 2,095 2,101 13,100
2025/05/15 2,110 2,129 2,084 2,084 16,700
2025/05/14 2,119 2,128 2,112 2,113 5,800
2025/05/13 2,144 2,144 2,110 2,114 16,700
2025/05/12 2,150 2,165 2,125 2,128 25,500
2025/05/09 2,183 2,192 2,175 2,180 11,400
2025/05/08 2,181 2,189 2,169 2,173 4,600
2025/05/07 2,168 2,185 2,160 2,166 12,800
2025/05/02 2,178 2,190 2,166 2,169 4,300
2025/05/01 2,200 2,212 2,151 2,161 19,300
2025/04/30 2,206 2,206 2,193 2,201 5,300
2025/04/28 2,197 2,208 2,195 2,198 6,400
2025/04/25 2,192 2,207 2,185 2,197 13,200
2025/04/24 2,194 2,195 2,173 2,192 5,700
2025/04/23 2,193 2,194 2,180 2,190 3,800
2025/04/22 2,180 2,190 2,176 2,176 3,100
2025/04/21 2,175 2,188 2,159 2,184 8,200
2025/04/18 2,152 2,183 2,152 2,175 7,200
2025/04/17 2,153 2,155 2,146 2,147 4,000
2025/04/16 2,151 2,163 2,151 2,154 2,300
2025/04/15 2,165 2,173 2,150 2,152 5,600
2025/04/14 2,116 2,169 2,116 2,164 6,800
2025/04/11 2,116 2,141 2,095 2,113 7,000
2025/04/10 2,120 2,200 2,065 2,128 22,700
2025/04/09 2,070 2,070 2,027 2,046 7,200
2025/04/08 2,040 2,075 1,993 2,070 13,000
2025/04/07 1,980 2,024 1,960 1,970 31,400
2025/04/04 2,111 2,111 2,017 2,071 31,600
2025/04/03 2,122 2,153 2,120 2,129 13,800
2025/04/02 2,197 2,197 2,158 2,169 7,300
2025/04/01 2,200 2,217 2,183 2,197 20,900
2025/03/31 2,187 2,195 2,181 2,181 10,000
2025/03/28 2,197 2,204 2,180 2,202 19,700
2025/03/27 2,194 2,194 2,171 2,193 10,600
2025/03/26 2,178 2,194 2,171 2,194 11,200
2025/03/25 2,159 2,177 2,155 2,168 8,800
2025/03/24 2,140 2,157 2,138 2,157 9,200
2025/03/21 2,120 2,144 2,120 2,138 6,100
2025/03/19 2,135 2,137 2,122 2,130 6,300
2025/03/18 2,125 2,136 2,125 2,128 5,300
2025/03/17 2,118 2,123 2,118 2,119 3,200
2025/03/14 2,120 2,121 2,110 2,115 2,900
2025/03/13 2,113 2,127 2,113 2,120 3,600
2025/03/12 2,120 2,125 2,113 2,113 4,500
2025/03/11 2,090 2,148 2,083 2,119 7,400
2025/03/10 2,100 2,100 2,090 2,091 3,900
2025/03/07 2,091 2,107 2,091 2,100 10,400
2025/03/06 2,089 2,094 2,089 2,090 3,200
2025/03/05 2,096 2,096 2,080 2,089 3,700
2025/03/04 2,083 2,095 2,083 2,095 5,000
2025/03/03 2,099 2,099 2,075 2,076 5,200
2025/02/28 2,095 2,095 2,061 2,078 10,200
2025/02/27 2,055 2,092 2,055 2,091 12,000
2025/02/26 2,059 2,060 2,051 2,055 3,900
2025/02/25 2,046 2,057 2,045 2,054 4,900
2025/02/21 2,038 2,055 2,038 2,055 6,400
2025/02/20 2,026 2,048 2,026 2,043 3,400
2025/02/19 2,022 2,046 2,022 2,038 6,100
2025/02/18 2,035 2,042 2,021 2,023 10,600
2025/02/17 2,041 2,045 2,033 2,035 4,800
2025/02/14 2,045 2,047 2,031 2,044 5,300
2025/02/13 2,063 2,063 2,037 2,041 14,000
2025/02/12 2,019 2,038 2,013 2,035 10,900
2025/02/10 2,006 2,017 2,003 2,016 3,000
2025/02/07 2,003 2,020 2,003 2,006 3,200
2025/02/06 2,007 2,015 2,002 2,015 3,500
2025/02/05 1,998 2,007 1,997 2,003 1,900
2025/02/04 2,012 2,015 1,985 1,991 8,800
2025/02/03 1,999 2,011 1,995 2,009 6,100
2025/01/31 2,007 2,020 1,989 1,995 15,100
2025/01/30 2,030 2,048 1,964 1,964 88,200
2025/01/29 2,025 2,064 2,025 2,025 14,400
2025/01/28 1,995 2,029 1,995 2,011 7,700
2025/01/27 1,989 2,010 1,988 2,001 8,300
2025/01/24 1,981 1,992 1,978 1,982 5,600
2025/01/23 1,983 1,990 1,982 1,985 4,400
2025/01/22 1,991 1,993 1,979 1,990 7,500
2025/01/21 1,984 1,992 1,978 1,979 8,400
2025/01/20 1,972 1,991 1,972 1,984 9,900
2025/01/17 1,988 1,988 1,970 1,972 10,300
2025/01/16 1,998 1,998 1,982 1,991 14,400
2025/01/15 2,001 2,002 1,995 1,996 5,800
2025/01/14 2,008 2,008 1,995 2,001 8,100
2025/01/10 1,998 2,009 1,998 2,002 4,800
2025/01/09 2,003 2,005 1,997 2,000 7,300
2025/01/08 2,003 2,009 2,000 2,003 4,200
2025/01/07 2,007 2,007 1,998 2,003 6,700
2025/01/06 2,014 2,014 1,998 1,999 8,500
2024/12/30 1,996 2,002 1,994 2,002 8,200
2024/12/27 1,950 2,000 1,950 1,992 18,400
2024/12/26 1,997 2,015 1,997 2,015 15,700
2024/12/25 2,000 2,000 1,996 1,999 6,900
2024/12/24 1,996 2,001 1,995 2,000 8,000
2024/12/23 2,000 2,001 1,995 1,995 9,200
2024/12/20 1,995 2,004 1,995 2,001 6,000
2024/12/19 1,990 1,999 1,989 1,993 4,400
2024/12/18 1,993 1,999 1,990 1,994 6,300
2024/12/17 1,997 2,000 1,992 1,993 8,100
2024/12/16 2,000 2,003 1,997 1,997 5,100
2024/12/13 1,996 2,001 1,995 2,000 6,000
2024/12/12 2,000 2,003 1,997 1,997 6,400
2024/12/11 2,002 2,005 1,998 1,999 4,800
2024/12/10 1,996 2,004 1,996 2,002 4,100
2024/12/09 1,990 2,000 1,990 2,000 3,400
2024/12/06 1,988 1,998 1,988 1,990 6,600
2024/12/05 1,999 2,000 1,990 1,994 3,400
2024/12/04 2,000 2,005 1,991 1,993 6,200
2024/12/03 1,987 2,008 1,987 2,000 8,300
2024/12/02 1,986 1,998 1,986 1,994 4,400
2024/11/29 1,985 1,990 1,980 1,985 4,800
2024/11/28 1,958 1,992 1,957 1,985 4,300
2024/11/27 1,985 2,001 1,968 1,968 8,600
2024/11/26 1,991 2,000 1,985 1,985 8,000
2024/11/25 1,995 2,006 1,995 1,995 5,000
2024/11/22 1,991 2,001 1,991 1,996 2,500
2024/11/21 1,992 1,997 1,991 1,991 2,500
2024/11/20 1,993 2,002 1,990 1,990 4,700
2024/11/19 1,992 2,000 1,988 1,993 4,900
2024/11/18 1,991 2,000 1,991 2,000 2,700
2024/11/15 2,000 2,000 1,992 1,993 4,600
2024/11/14 2,002 2,010 1,998 1,998 4,700
2024/11/13 2,000 2,015 2,000 2,008 5,000
2024/11/12 2,000 2,010 1,995 2,000 4,700
2024/11/11 1,991 2,008 1,985 1,994 3,000
2024/11/08 2,004 2,004 1,991 1,991 3,700
2024/11/07 2,004 2,012 1,995 1,996 4,600
2024/11/06 2,000 2,009 1,991 1,996 3,200

このページの先頭へ