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

秩父鉄道(9012)の株価時系列情報

秩父鉄道(9012)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
2025/07/31 2,006 2,010 2,006 2,010 200
2025/07/29 2,027 2,027 2,027 2,027 200
2025/07/28 2,028 2,028 2,028 2,028 100
2025/07/25 2,020 2,020 2,020 2,020 300
2025/07/24 2,020 2,020 2,020 2,020 100
2025/07/22 2,016 2,016 2,015 2,015 200
2025/07/17 2,004 2,004 2,004 2,004 100
2025/07/14 2,021 2,021 2,021 2,021 100
2025/07/11 2,021 2,021 2,021 2,021 200
2025/07/08 2,021 2,021 2,021 2,021 100
2025/07/07 2,002 2,002 2,001 2,001 200
2025/07/03 2,001 2,022 2,001 2,022 300
2025/06/30 2,024 2,024 2,024 2,024 100
2025/06/25 2,025 2,025 2,025 2,025 300
2025/06/24 2,012 2,012 2,012 2,012 200
2025/06/23 2,000 2,012 2,000 2,012 300
2025/06/20 2,002 2,002 1,999 1,999 300
2025/06/12 2,011 2,011 2,011 2,011 300
2025/06/05 2,005 2,024 2,005 2,024 300
2025/06/04 2,012 2,012 2,012 2,012 100
2025/05/30 2,010 2,020 2,010 2,020 200
2025/05/29 1,991 2,031 1,991 2,008 2,300
2025/05/28 2,045 2,045 2,023 2,023 500
2025/05/27 2,045 2,045 2,045 2,045 500
2025/05/26 2,024 2,024 2,024 2,024 100
2025/05/23 2,057 2,058 2,041 2,050 600
2025/05/22 2,031 2,054 2,006 2,054 500
2025/05/19 2,026 2,026 2,026 2,026 100
2025/05/16 2,030 2,055 2,030 2,055 300
2025/05/15 2,030 2,030 2,030 2,030 100
2025/05/13 2,060 2,060 2,060 2,060 200
2025/05/12 2,064 2,064 2,064 2,064 100
2025/05/09 2,020 2,020 2,020 2,020 100
2025/05/07 2,020 2,020 2,020 2,020 100
2025/05/02 2,062 2,083 2,020 2,020 3,200
2025/05/01 2,012 2,012 2,012 2,012 100
2025/04/30 2,007 2,007 2,007 2,007 400
2025/04/28 2,035 2,035 2,007 2,007 500
2025/04/25 2,034 2,034 2,034 2,034 200
2025/04/24 2,009 2,023 2,009 2,023 600
2025/04/21 2,025 2,025 2,025 2,025 100
2025/04/18 2,029 2,029 2,029 2,029 100
2025/04/16 1,999 1,999 1,999 1,999 200
2025/04/15 2,000 2,000 1,999 2,000 600
2025/04/14 2,037 2,037 2,037 2,037 100
2025/04/10 2,037 2,037 2,037 2,037 400
2025/04/07 1,999 2,030 1,950 1,990 3,200
2025/04/04 2,001 2,001 2,000 2,000 500
2025/04/03 2,020 2,020 2,020 2,020 100
2025/04/02 2,050 2,050 2,050 2,050 200
2025/04/01 2,035 2,035 2,035 2,035 100
2025/03/31 2,066 2,066 2,025 2,025 200
2025/03/28 2,023 2,069 2,023 2,065 1,100
2025/03/27 2,119 2,220 2,105 2,135 3,700
2025/03/26 2,089 2,091 2,070 2,090 1,000
2025/03/25 2,094 2,094 2,064 2,064 700
2025/03/24 2,054 2,100 2,050 2,065 2,000
2025/03/21 2,063 2,064 2,050 2,056 500
2025/03/19 2,054 2,065 2,054 2,062 500
2025/03/18 2,060 2,060 2,060 2,060 400
2025/03/17 2,050 2,070 2,050 2,070 200
2025/03/14 2,050 2,050 2,050 2,050 100
2025/03/13 2,050 2,050 2,050 2,050 100
2025/03/11 2,041 2,041 2,041 2,041 100
2025/03/10 2,045 2,060 2,045 2,060 1,600
2025/03/07 2,045 2,045 2,045 2,045 100
2025/03/06 2,052 2,052 2,052 2,052 100
2025/03/05 2,052 2,052 2,052 2,052 300
2025/03/04 2,048 2,052 2,048 2,052 300
2025/02/28 2,048 2,048 2,048 2,048 100
2025/02/27 2,048 2,048 2,048 2,048 100
2025/02/26 2,040 2,040 2,040 2,040 100
2025/02/25 2,031 2,031 2,020 2,020 400
2025/02/21 2,032 2,032 2,032 2,032 100
2025/02/20 2,022 2,034 2,020 2,034 500
2025/02/19 2,050 2,050 2,022 2,022 1,900
2025/02/17 2,040 2,040 2,040 2,040 100
2025/02/14 2,032 2,040 2,015 2,040 1,200
2025/02/12 2,025 2,025 2,025 2,025 100
2025/02/10 2,013 2,013 2,012 2,012 300
2025/02/05 2,030 2,030 2,030 2,030 200
2025/02/03 2,034 2,056 2,034 2,056 300
2025/01/31 2,045 2,050 2,026 2,026 800
2025/01/28 2,013 2,014 2,013 2,014 200
2025/01/27 2,010 2,013 2,010 2,013 1,200
2025/01/24 2,017 2,020 2,017 2,020 300
2025/01/23 2,016 2,016 2,016 2,016 200
2025/01/22 2,018 2,030 2,012 2,016 500
2025/01/21 2,019 2,019 2,018 2,018 200
2025/01/20 2,015 2,065 2,015 2,055 600
2025/01/17 2,010 2,012 2,010 2,012 200
2025/01/16 2,010 2,010 2,010 2,010 100
2025/01/14 2,015 2,049 2,011 2,011 400
2025/01/10 2,055 2,055 2,055 2,055 100
2025/01/09 2,000 2,009 2,000 2,008 300
2025/01/08 2,002 2,007 2,000 2,000 1,300
2025/01/07 2,029 2,029 2,029 2,029 100
2025/01/06 2,029 2,029 2,029 2,029 100
2024/12/30 1,998 2,031 1,995 2,031 600
2024/12/27 2,010 2,010 2,009 2,009 200
2024/12/26 2,015 2,015 2,015 2,015 200
2024/12/25 2,049 2,049 2,013 2,013 600
2024/12/23 2,064 2,064 2,018 2,018 800
2024/12/20 2,029 2,029 2,014 2,014 300
2024/12/19 1,998 2,019 1,998 2,019 2,500
2024/12/18 1,993 1,993 1,993 1,993 100
2024/12/17 1,993 1,998 1,988 1,995 900
2024/12/16 1,995 1,996 1,993 1,993 2,600
2024/12/13 1,990 2,000 1,990 2,000 400
2024/12/12 2,019 2,019 1,995 2,005 3,100
2024/12/11 2,020 2,020 2,020 2,020 200
2024/12/09 2,013 2,013 2,013 2,013 1,600
2024/12/06 2,007 2,007 2,007 2,007 500
2024/12/05 2,026 2,026 2,009 2,026 800
2024/12/03 2,000 2,008 2,000 2,008 400
2024/12/02 1,999 2,010 1,997 1,997 1,100
2024/11/29 1,997 2,000 1,982 2,000 500
2024/11/28 1,996 1,997 1,976 1,997 1,700
2024/11/27 2,012 2,034 1,997 2,029 600
2024/11/26 1,996 2,023 1,996 2,012 2,100
2024/11/25 2,028 2,028 1,991 1,995 4,500
2024/11/22 2,028 2,028 2,028 2,028 100
2024/11/21 2,037 2,037 2,000 2,004 3,500
2024/11/15 2,027 2,037 2,006 2,037 1,900
2024/11/14 2,030 2,077 2,030 2,077 400
2024/11/12 2,087 2,087 2,080 2,080 200
2024/11/11 2,086 2,086 2,014 2,060 2,100
2024/11/08 2,081 2,082 2,042 2,060 700
2024/11/07 2,065 2,080 2,065 2,080 400
2024/11/06 2,057 2,057 2,057 2,057 100
2024/11/05 2,048 2,060 2,010 2,060 800
2024/10/30 2,088 2,088 2,088 2,088 100
2024/10/29 2,040 2,094 2,040 2,041 3,100
2024/10/28 2,003 2,031 2,003 2,031 200
2024/10/25 2,074 2,074 1,990 1,996 1,900
2024/10/23 2,001 2,059 2,001 2,059 700
2024/10/22 2,031 2,031 1,995 1,995 4,300
2024/10/21 2,059 2,059 2,023 2,026 700
2024/10/18 2,025 2,025 2,025 2,025 200
2024/10/16 2,011 2,027 2,011 2,027 700
2024/10/15 2,034 2,035 2,011 2,011 2,200
2024/10/10 2,051 2,051 2,025 2,030 1,500
2024/10/09 2,049 2,049 2,020 2,048 1,000
2024/10/08 2,023 2,030 2,023 2,030 500
2024/10/07 2,017 2,025 2,017 2,025 300
2024/10/04 2,024 2,024 2,017 2,017 200
2024/10/03 2,018 2,018 2,018 2,018 100
2024/10/02 2,060 2,060 2,012 2,016 1,000
2024/10/01 2,020 2,020 2,010 2,010 300
2024/09/30 2,016 2,038 2,010 2,010 700
2024/09/27 2,036 2,048 2,016 2,016 1,200
2024/09/26 2,070 2,083 2,060 2,083 900
2024/09/25 2,070 2,070 2,041 2,069 1,300
2024/09/24 2,070 2,070 2,046 2,070 900
2024/09/20 2,076 2,085 2,033 2,048 3,200
2024/09/19 2,032 2,032 2,032 2,032 100
2024/09/18 2,029 2,038 2,029 2,038 400
2024/09/13 2,067 2,067 2,067 2,067 100
2024/09/12 2,024 2,069 2,022 2,067 1,200
2024/09/11 2,065 2,065 2,062 2,064 500
2024/09/10 2,038 2,039 2,038 2,039 200
2024/09/09 2,061 2,061 2,011 2,011 200
2024/09/05 2,082 2,082 2,032 2,075 300
2024/09/04 2,077 2,077 2,077 2,077 100
2024/09/03 2,077 2,077 2,077 2,077 1,700
2024/09/02 2,010 2,077 2,010 2,077 1,400
2024/08/30 2,008 2,008 2,004 2,004 300
2024/08/29 2,004 2,004 2,004 2,004 200
2024/08/28 2,004 2,004 2,004 2,004 100
2024/08/27 2,010 2,010 2,010 2,010 300
2024/08/26 1,982 2,010 1,982 2,010 2,400
2024/08/23 2,002 2,007 2,002 2,007 400
2024/08/22 2,002 2,002 2,002 2,002 200
2024/08/21 2,003 2,004 2,003 2,003 300
2024/08/20 1,990 1,990 1,990 1,990 100
2024/08/19 2,003 2,004 1,992 1,992 300
2024/08/16 1,990 2,003 1,990 2,003 300
2024/08/15 2,003 2,003 1,978 1,992 600
2024/08/14 1,979 2,005 1,979 2,004 300
2024/08/13 1,961 1,970 1,961 1,970 200
2024/08/08 1,961 1,961 1,961 1,961 100
2024/08/07 1,950 1,977 1,950 1,977 400
2024/08/06 1,932 1,966 1,932 1,950 1,000
2024/08/05 1,986 1,986 1,967 1,967 1,800
2024/08/02 1,994 1,994 1,980 1,986 1,400
2024/08/01 2,000 2,000 2,000 2,000 100
2024/07/30 2,000 2,000 2,000 2,000 400
2024/07/29 2,001 2,001 2,001 2,001 100
2024/07/26 2,025 2,025 2,025 2,025 100
2024/07/25 2,022 2,026 1,993 1,993 800
2024/07/24 2,009 2,022 2,009 2,022 700
2024/07/23 1,987 2,014 1,987 2,009 1,500
2024/07/19 2,000 2,020 2,000 2,020 1,300
2024/07/18 2,000 2,006 1,987 2,006 300
2024/07/17 1,994 2,003 1,992 2,000 1,700
2024/07/16 1,994 1,994 1,992 1,994 400
2024/07/12 2,005 2,014 1,994 1,994 900
2024/07/11 2,015 2,015 1,993 1,993 600
2024/07/10 2,013 2,013 1,990 2,012 1,000
2024/07/09 2,007 2,007 1,990 2,004 500

このページの先頭へ