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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 2,291 | 2,292 | 2,270 | 2,284 | 51,700 |
2023/06/26 | 2,301 | 2,302 | 2,292 | 2,295 | 31,400 |
2023/06/23 | 2,320 | 2,322 | 2,292 | 2,301 | 36,000 |
2023/06/22 | 2,303 | 2,319 | 2,303 | 2,310 | 24,900 |
2023/06/21 | 2,300 | 2,306 | 2,296 | 2,306 | 18,100 |
2023/06/20 | 2,301 | 2,303 | 2,291 | 2,295 | 15,900 |
2023/06/19 | 2,296 | 2,305 | 2,294 | 2,301 | 17,200 |
2023/06/16 | 2,294 | 2,298 | 2,283 | 2,295 | 17,800 |
2023/06/15 | 2,294 | 2,297 | 2,285 | 2,290 | 13,800 |
2023/06/14 | 2,279 | 2,290 | 2,275 | 2,288 | 21,900 |
2023/06/13 | 2,260 | 2,278 | 2,258 | 2,272 | 23,000 |
2023/06/12 | 2,248 | 2,257 | 2,245 | 2,252 | 19,800 |
2023/06/09 | 2,241 | 2,245 | 2,232 | 2,245 | 17,000 |
2023/06/08 | 2,235 | 2,250 | 2,228 | 2,231 | 19,500 |
2023/06/07 | 2,254 | 2,260 | 2,225 | 2,235 | 56,000 |
2023/06/06 | 2,249 | 2,255 | 2,236 | 2,251 | 29,500 |
2023/06/05 | 2,230 | 2,242 | 2,216 | 2,240 | 33,700 |
2023/06/02 | 2,167 | 2,203 | 2,163 | 2,191 | 30,000 |
2023/06/01 | 2,160 | 2,194 | 2,159 | 2,167 | 42,200 |
2023/05/31 | 2,230 | 2,237 | 2,183 | 2,184 | 48,600 |
2023/05/30 | 2,225 | 2,239 | 2,225 | 2,230 | 28,300 |
2023/05/29 | 2,235 | 2,240 | 2,222 | 2,230 | 14,000 |
2023/05/26 | 2,223 | 2,239 | 2,211 | 2,215 | 11,900 |
2023/05/25 | 2,235 | 2,242 | 2,218 | 2,222 | 21,400 |
2023/05/24 | 2,242 | 2,256 | 2,228 | 2,235 | 19,200 |
2023/05/23 | 2,300 | 2,304 | 2,205 | 2,228 | 62,600 |
2023/05/22 | 2,281 | 2,314 | 2,281 | 2,300 | 17,500 |
2023/05/19 | 2,319 | 2,319 | 2,281 | 2,281 | 22,200 |
2023/05/18 | 2,348 | 2,357 | 2,295 | 2,304 | 41,700 |
2023/05/17 | 2,371 | 2,375 | 2,344 | 2,346 | 14,400 |
2023/05/16 | 2,380 | 2,380 | 2,363 | 2,371 | 9,200 |
2023/05/15 | 2,385 | 2,392 | 2,369 | 2,371 | 11,500 |
2023/05/12 | 2,360 | 2,378 | 2,350 | 2,375 | 11,300 |
2023/05/11 | 2,370 | 2,395 | 2,352 | 2,363 | 34,300 |
2023/05/10 | 2,350 | 2,350 | 2,323 | 2,324 | 23,500 |
2023/05/09 | 2,360 | 2,373 | 2,354 | 2,362 | 10,500 |
2023/05/08 | 2,332 | 2,370 | 2,331 | 2,360 | 11,500 |
2023/05/02 | 2,339 | 2,345 | 2,320 | 2,320 | 10,600 |
2023/05/01 | 2,340 | 2,343 | 2,321 | 2,339 | 10,300 |
2023/04/28 | 2,315 | 2,331 | 2,300 | 2,319 | 12,800 |
2023/04/27 | 2,283 | 2,308 | 2,281 | 2,308 | 32,400 |
2023/04/26 | 2,307 | 2,309 | 2,283 | 2,287 | 13,100 |
2023/04/25 | 2,296 | 2,315 | 2,288 | 2,292 | 14,500 |
2023/04/24 | 2,265 | 2,295 | 2,265 | 2,284 | 11,500 |
2023/04/21 | 2,250 | 2,269 | 2,244 | 2,260 | 9,900 |
2023/04/20 | 2,257 | 2,258 | 2,240 | 2,250 | 8,200 |
2023/04/19 | 2,245 | 2,261 | 2,245 | 2,258 | 7,500 |
2023/04/18 | 2,254 | 2,265 | 2,243 | 2,243 | 13,200 |
2023/04/17 | 2,261 | 2,267 | 2,251 | 2,260 | 6,800 |
2023/04/14 | 2,265 | 2,275 | 2,257 | 2,264 | 6,200 |
2023/04/13 | 2,259 | 2,267 | 2,245 | 2,265 | 7,600 |
2023/04/12 | 2,268 | 2,268 | 2,251 | 2,260 | 6,800 |
2023/04/11 | 2,250 | 2,260 | 2,239 | 2,260 | 7,400 |
2023/04/10 | 2,244 | 2,259 | 2,241 | 2,246 | 7,800 |
2023/04/07 | 2,244 | 2,264 | 2,236 | 2,236 | 9,300 |
2023/04/06 | 2,261 | 2,271 | 2,240 | 2,244 | 11,800 |
2023/04/05 | 2,294 | 2,294 | 2,261 | 2,270 | 8,300 |
2023/04/04 | 2,336 | 2,336 | 2,303 | 2,304 | 10,700 |
2023/04/03 | 2,290 | 2,326 | 2,290 | 2,319 | 13,100 |
2023/03/31 | 2,278 | 2,287 | 2,264 | 2,279 | 9,500 |
2023/03/30 | 2,233 | 2,278 | 2,220 | 2,278 | 15,500 |
2023/03/29 | 2,170 | 2,239 | 2,170 | 2,226 | 13,100 |
2023/03/28 | 2,194 | 2,204 | 2,161 | 2,170 | 8,000 |
2023/03/27 | 2,170 | 2,199 | 2,156 | 2,199 | 8,800 |
2023/03/24 | 2,149 | 2,188 | 2,149 | 2,171 | 7,300 |
2023/03/23 | 2,144 | 2,178 | 2,103 | 2,149 | 11,600 |
2023/03/22 | 2,138 | 2,172 | 2,133 | 2,140 | 10,400 |
2023/03/20 | 2,197 | 2,204 | 2,137 | 2,137 | 9,800 |
2023/03/17 | 2,197 | 2,224 | 2,191 | 2,197 | 4,000 |
2023/03/16 | 2,197 | 2,228 | 2,192 | 2,208 | 7,700 |
2023/03/15 | 2,190 | 2,258 | 2,190 | 2,246 | 10,300 |
2023/03/14 | 2,219 | 2,219 | 2,148 | 2,190 | 10,800 |
2023/03/13 | 2,222 | 2,224 | 2,187 | 2,224 | 11,900 |
2023/03/10 | 2,245 | 2,250 | 2,232 | 2,242 | 15,000 |
2023/03/09 | 2,243 | 2,265 | 2,243 | 2,255 | 9,800 |
2023/03/08 | 2,243 | 2,268 | 2,242 | 2,260 | 5,100 |
2023/03/07 | 2,267 | 2,279 | 2,255 | 2,265 | 9,100 |
2023/03/06 | 2,268 | 2,278 | 2,254 | 2,268 | 11,100 |
2023/03/03 | 2,250 | 2,268 | 2,237 | 2,268 | 17,300 |
2023/03/02 | 2,260 | 2,273 | 2,248 | 2,254 | 18,800 |
2023/03/01 | 2,235 | 2,248 | 2,225 | 2,248 | 7,500 |
2023/02/28 | 2,248 | 2,248 | 2,222 | 2,234 | 8,100 |
2023/02/27 | 2,208 | 2,240 | 2,202 | 2,240 | 13,200 |
2023/02/24 | 2,185 | 2,219 | 2,185 | 2,209 | 10,300 |
2023/02/22 | 2,170 | 2,194 | 2,170 | 2,191 | 7,100 |
2023/02/21 | 2,189 | 2,199 | 2,185 | 2,193 | 5,700 |
2023/02/20 | 2,187 | 2,193 | 2,180 | 2,180 | 7,300 |
2023/02/17 | 2,171 | 2,194 | 2,162 | 2,187 | 6,100 |
2023/02/16 | 2,158 | 2,171 | 2,157 | 2,171 | 7,100 |
2023/02/15 | 2,159 | 2,159 | 2,141 | 2,158 | 9,700 |
2023/02/14 | 2,160 | 2,160 | 2,142 | 2,159 | 6,100 |
2023/02/13 | 2,161 | 2,161 | 2,144 | 2,156 | 5,400 |
2023/02/10 | 2,122 | 2,166 | 2,122 | 2,162 | 17,200 |
2023/02/09 | 2,101 | 2,147 | 2,083 | 2,131 | 29,900 |
2023/02/08 | 2,124 | 2,124 | 2,072 | 2,112 | 18,300 |
2023/02/07 | 2,094 | 2,124 | 2,085 | 2,124 | 18,700 |
2023/02/06 | 2,085 | 2,096 | 2,077 | 2,089 | 14,200 |
2023/02/03 | 2,058 | 2,082 | 2,053 | 2,062 | 10,700 |
2023/02/02 | 2,046 | 2,060 | 2,033 | 2,053 | 9,600 |
2023/02/01 | 2,075 | 2,075 | 2,043 | 2,051 | 10,000 |
2023/01/31 | 2,098 | 2,098 | 2,056 | 2,075 | 15,500 |
2023/01/30 | 2,045 | 2,095 | 2,031 | 2,095 | 101,700 |
2023/01/27 | 1,999 | 2,037 | 1,990 | 2,035 | 23,700 |
2023/01/26 | 1,997 | 1,999 | 1,978 | 1,999 | 12,700 |
2023/01/25 | 1,975 | 1,998 | 1,970 | 1,997 | 13,000 |
2023/01/24 | 1,971 | 1,985 | 1,957 | 1,984 | 19,500 |
2023/01/23 | 1,976 | 1,979 | 1,955 | 1,971 | 15,600 |
2023/01/20 | 1,977 | 2,001 | 1,966 | 1,976 | 17,700 |
2023/01/19 | 1,966 | 1,996 | 1,966 | 1,982 | 17,000 |
2023/01/18 | 1,995 | 1,995 | 1,959 | 1,973 | 16,700 |
2023/01/17 | 1,951 | 1,993 | 1,949 | 1,993 | 22,300 |
2023/01/16 | 1,975 | 1,981 | 1,940 | 1,951 | 17,700 |
2023/01/13 | 2,010 | 2,010 | 1,968 | 1,969 | 21,900 |
2023/01/12 | 1,998 | 2,011 | 1,983 | 2,011 | 21,500 |
2023/01/11 | 1,970 | 2,014 | 1,970 | 1,998 | 22,700 |
2023/01/10 | 1,990 | 1,992 | 1,960 | 1,986 | 9,700 |
2023/01/06 | 1,946 | 1,991 | 1,946 | 1,985 | 11,900 |
2023/01/05 | 1,940 | 1,957 | 1,940 | 1,957 | 9,000 |
2023/01/04 | 1,935 | 2,025 | 1,921 | 1,939 | 28,600 |