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
2026/03/27 2,652 2,652 2,580 2,596 22,500
2026/03/26 2,646 2,679 2,605 2,652 16,900
2026/03/25 2,645 2,696 2,635 2,646 11,200
2026/03/24 2,603 2,672 2,603 2,621 15,100
2026/03/23 2,635 2,635 2,565 2,572 24,300
2026/03/19 2,740 2,756 2,685 2,685 15,200
2026/03/18 2,741 2,763 2,741 2,758 5,800
2026/03/17 2,740 2,771 2,733 2,741 8,800
2026/03/16 2,700 2,752 2,679 2,701 11,000
2026/03/13 2,746 2,772 2,716 2,716 7,100
2026/03/12 2,800 2,827 2,765 2,765 16,200
2026/03/11 2,790 2,855 2,777 2,805 26,300
2026/03/10 2,713 2,780 2,670 2,766 16,700
2026/03/09 2,700 2,731 2,622 2,670 21,100
2026/03/06 2,795 2,795 2,703 2,757 14,200
2026/03/05 2,724 2,868 2,724 2,753 26,400
2026/03/04 2,702 2,715 2,577 2,624 27,200
2026/03/03 2,898 2,898 2,718 2,740 38,500
2026/03/02 2,890 2,910 2,825 2,857 20,900
2026/02/27 2,805 2,914 2,805 2,905 16,400
2026/02/26 2,830 2,850 2,782 2,795 16,600
2026/02/25 2,706 2,815 2,706 2,806 15,800
2026/02/24 2,703 2,741 2,670 2,708 12,000
2026/02/20 2,709 2,724 2,681 2,703 10,700
2026/02/19 2,600 2,689 2,570 2,680 14,700
2026/02/18 2,591 2,623 2,571 2,588 18,200
2026/02/17 2,549 2,582 2,532 2,571 12,800
2026/02/16 2,545 2,568 2,482 2,528 34,300
2026/02/13 2,361 2,500 2,361 2,450 27,900
2026/02/12 2,350 2,380 2,346 2,369 18,000
2026/02/10 2,332 2,346 2,330 2,346 21,600
2026/02/09 2,337 2,340 2,325 2,331 10,700
2026/02/06 2,300 2,323 2,300 2,323 5,800
2026/02/05 2,319 2,319 2,304 2,312 5,600
2026/02/04 2,317 2,327 2,289 2,320 16,300
2026/02/03 2,311 2,337 2,311 2,333 3,500
2026/02/02 2,330 2,340 2,311 2,311 10,100
2026/01/30 2,312 2,330 2,303 2,329 5,500
2026/01/29 2,331 2,331 2,301 2,312 5,900
2026/01/28 2,317 2,321 2,307 2,311 4,700
2026/01/27 2,332 2,333 2,307 2,307 5,300
2026/01/26 2,304 2,334 2,304 2,332 16,000
2026/01/23 2,287 2,304 2,283 2,304 7,000
2026/01/22 2,283 2,304 2,283 2,287 7,300
2026/01/21 2,295 2,295 2,272 2,275 9,200
2026/01/20 2,308 2,309 2,300 2,301 4,700
2026/01/19 2,300 2,305 2,290 2,305 10,500
2026/01/16 2,276 2,295 2,276 2,291 10,000
2026/01/15 2,255 2,273 2,255 2,270 11,000
2026/01/14 2,253 2,264 2,238 2,255 12,000
2026/01/13 2,261 2,264 2,240 2,253 11,500
2026/01/09 2,238 2,278 2,238 2,253 22,200
2026/01/08 2,227 2,238 2,220 2,235 7,300
2026/01/07 2,222 2,228 2,221 2,221 5,300
2026/01/06 2,220 2,226 2,220 2,222 5,300
2026/01/05 2,229 2,229 2,219 2,219 7,300
2025/12/30 2,212 2,219 2,211 2,219 5,100
2025/12/29 2,211 2,219 2,208 2,212 8,100
2025/12/26 2,225 2,230 2,220 2,230 7,000
2025/12/25 2,223 2,230 2,219 2,226 7,200
2025/12/24 2,217 2,223 2,217 2,221 3,500
2025/12/23 2,221 2,223 2,216 2,223 3,900
2025/12/22 2,215 2,221 2,213 2,221 5,300
2025/12/19 2,211 2,217 2,211 2,213 4,100
2025/12/18 2,210 2,216 2,202 2,215 3,700
2025/12/17 2,215 2,221 2,205 2,215 3,600
2025/12/16 2,217 2,217 2,211 2,215 1,300
2025/12/15 2,211 2,218 2,211 2,217 2,600
2025/12/12 2,221 2,221 2,211 2,211 2,600
2025/12/11 2,222 2,222 2,211 2,211 1,800
2025/12/10 2,225 2,225 2,216 2,218 2,900
2025/12/09 2,221 2,222 2,218 2,222 2,200
2025/12/08 2,222 2,222 2,218 2,221 3,200
2025/12/05 2,217 2,221 2,217 2,221 2,000
2025/12/04 2,220 2,222 2,216 2,217 4,000
2025/12/03 2,218 2,222 2,215 2,219 1,600
2025/12/02 2,215 2,218 2,214 2,215 2,200
2025/12/01 2,221 2,224 2,217 2,218 3,500
2025/11/28 2,213 2,222 2,209 2,220 3,900
2025/11/27 2,223 2,225 2,200 2,212 4,800
2025/11/26 2,207 2,222 2,205 2,214 4,500
2025/11/25 2,204 2,218 2,173 2,205 6,100
2025/11/21 2,174 2,203 2,174 2,203 5,200
2025/11/20 2,198 2,198 2,185 2,185 2,800
2025/11/19 2,173 2,193 2,173 2,182 4,600
2025/11/18 2,193 2,194 2,172 2,172 3,100
2025/11/17 2,187 2,195 2,186 2,193 4,100
2025/11/14 2,191 2,215 2,176 2,205 2,400
2025/11/13 2,222 2,225 2,210 2,215 3,500
2025/11/12 2,210 2,239 2,191 2,222 20,100
2025/11/11 2,161 2,184 2,161 2,171 6,700
2025/11/10 2,145 2,169 2,145 2,156 4,100
2025/11/07 2,138 2,143 2,131 2,138 2,700
2025/11/06 2,131 2,162 2,131 2,147 4,700
2025/11/05 2,157 2,158 2,131 2,135 4,800
2025/11/04 2,172 2,172 2,154 2,154 3,500
2025/10/31 2,158 2,169 2,154 2,154 4,100
2025/10/30 2,167 2,173 2,155 2,158 8,800
2025/10/29 2,160 2,166 2,150 2,151 3,700
2025/10/28 2,188 2,188 2,160 2,160 4,400
2025/10/27 2,182 2,195 2,174 2,189 6,600
2025/10/24 2,161 2,168 2,153 2,165 1,800
2025/10/23 2,162 2,170 2,151 2,161 2,600
2025/10/22 2,151 2,170 2,151 2,166 2,500
2025/10/21 2,159 2,165 2,150 2,151 4,400
2025/10/20 2,141 2,159 2,136 2,152 5,300
2025/10/17 2,136 2,152 2,136 2,141 3,800
2025/10/16 2,162 2,170 2,121 2,143 8,100
2025/10/15 2,142 2,166 2,135 2,159 3,400
2025/10/14 2,120 2,142 2,115 2,140 6,100
2025/10/10 2,165 2,169 2,141 2,141 5,700
2025/10/09 2,177 2,182 2,166 2,166 2,200
2025/10/08 2,191 2,198 2,177 2,177 5,700
2025/10/07 2,198 2,198 2,175 2,175 4,700
2025/10/06 2,186 2,186 2,157 2,174 7,200
2025/10/03 2,133 2,164 2,131 2,156 5,200
2025/10/02 2,180 2,181 2,132 2,141 9,500
2025/10/01 2,190 2,190 2,151 2,161 11,200
2025/09/30 2,199 2,206 2,190 2,190 5,300
2025/09/29 2,187 2,209 2,187 2,199 11,300
2025/09/26 2,185 2,209 2,185 2,199 12,100
2025/09/25 2,195 2,205 2,195 2,198 6,300
2025/09/24 2,201 2,212 2,188 2,200 12,300
2025/09/22 2,161 2,210 2,161 2,204 24,800
2025/09/19 2,173 2,185 2,157 2,175 9,800
2025/09/18 2,158 2,175 2,152 2,173 10,500
2025/09/17 2,161 2,167 2,144 2,167 7,400
2025/09/16 2,157 2,170 2,149 2,161 8,900
2025/09/12 2,154 2,162 2,147 2,157 5,600
2025/09/11 2,162 2,163 2,140 2,154 12,700
2025/09/10 2,176 2,177 2,165 2,169 4,300
2025/09/09 2,171 2,189 2,170 2,176 14,100
2025/09/08 2,176 2,180 2,156 2,177 11,900
2025/09/05 2,148 2,177 2,146 2,176 29,000
2025/09/04 2,136 2,151 2,121 2,148 16,400
2025/09/03 2,129 2,140 2,112 2,122 7,500
2025/09/02 2,113 2,140 2,113 2,135 21,000
2025/09/01 2,096 2,112 2,096 2,112 15,900
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

このページの先頭へ