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
2026/07/03 2,231 2,248 2,226 2,247 25,500
2026/07/02 2,220 2,230 2,211 2,220 28,200
2026/07/01 2,250 2,253 2,207 2,212 32,200
2026/06/30 2,258 2,265 2,241 2,250 34,500
2026/06/29 2,241 2,277 2,232 2,255 85,300
2026/06/26 2,340 2,344 2,327 2,327 108,600
2026/06/25 2,343 2,348 2,340 2,340 41,300
2026/06/24 2,348 2,348 2,340 2,341 23,700
2026/06/23 2,350 2,351 2,344 2,345 21,000
2026/06/22 2,347 2,353 2,345 2,353 18,600
2026/06/19 2,351 2,355 2,347 2,353 17,900
2026/06/18 2,362 2,368 2,350 2,351 15,700
2026/06/17 2,351 2,369 2,351 2,360 8,200
2026/06/16 2,390 2,390 2,348 2,350 25,600
2026/06/15 2,386 2,407 2,370 2,377 21,600
2026/06/12 2,355 2,381 2,354 2,380 9,000
2026/06/11 2,379 2,379 2,344 2,351 24,200
2026/06/10 2,379 2,381 2,362 2,368 10,100
2026/06/09 2,371 2,388 2,357 2,358 15,200
2026/06/08 2,390 2,407 2,345 2,351 23,300
2026/06/05 2,355 2,395 2,353 2,390 11,900
2026/06/04 2,383 2,398 2,355 2,356 19,600
2026/06/03 2,440 2,440 2,379 2,388 22,300
2026/06/02 2,453 2,454 2,380 2,406 43,300
2026/06/01 2,526 2,530 2,453 2,455 30,300
2026/05/29 2,565 2,571 2,535 2,535 18,400
2026/05/28 2,534 2,582 2,528 2,563 14,300
2026/05/27 2,500 2,523 2,499 2,523 10,600
2026/05/26 2,491 2,498 2,488 2,497 6,100
2026/05/25 2,486 2,509 2,474 2,493 6,300
2026/05/22 2,483 2,500 2,451 2,470 9,200
2026/05/21 2,445 2,524 2,445 2,468 12,600
2026/05/20 2,446 2,449 2,410 2,425 16,600
2026/05/19 2,450 2,488 2,450 2,451 9,200
2026/05/18 2,506 2,524 2,442 2,456 18,000
2026/05/15 2,515 2,534 2,467 2,497 16,300
2026/05/14 2,532 2,539 2,519 2,519 5,200
2026/05/13 2,517 2,535 2,510 2,532 5,300
2026/05/12 2,513 2,537 2,510 2,517 6,600
2026/05/11 2,490 2,533 2,490 2,513 8,400
2026/05/08 2,514 2,515 2,485 2,489 9,500
2026/05/07 2,500 2,548 2,495 2,515 11,400
2026/05/01 2,500 2,507 2,465 2,489 15,100
2026/04/30 2,552 2,552 2,500 2,507 12,300
2026/04/28 2,515 2,553 2,506 2,550 8,000
2026/04/27 2,538 2,546 2,500 2,500 11,800
2026/04/24 2,576 2,576 2,520 2,538 11,200
2026/04/23 2,570 2,573 2,551 2,554 8,600
2026/04/22 2,605 2,605 2,564 2,573 8,000
2026/04/21 2,617 2,623 2,596 2,597 5,300
2026/04/20 2,651 2,651 2,601 2,607 4,900
2026/04/17 2,613 2,656 2,608 2,618 4,900
2026/04/16 2,579 2,608 2,579 2,605 7,900
2026/04/15 2,590 2,608 2,578 2,578 10,400
2026/04/14 2,619 2,637 2,594 2,594 10,000
2026/04/13 2,662 2,665 2,615 2,616 7,900
2026/04/10 2,699 2,699 2,641 2,650 10,100
2026/04/09 2,678 2,720 2,671 2,685 8,400
2026/04/08 2,675 2,700 2,653 2,676 10,900
2026/04/07 2,638 2,648 2,621 2,632 7,100
2026/04/06 2,582 2,646 2,582 2,610 12,300
2026/04/03 2,583 2,614 2,581 2,582 8,900
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

このページの先頭へ