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
2022/12/30 2,452 2,452 2,452 2,452 100
2022/12/29 2,452 2,452 2,402 2,402 500
2022/12/28 2,425 2,425 2,425 2,425 100
2022/12/27 2,400 2,422 2,400 2,422 200
2022/12/26 2,412 2,412 2,400 2,405 500
2022/12/23 2,400 2,412 2,366 2,412 1,000
2022/12/22 2,365 2,423 2,365 2,423 400
2022/12/21 2,365 2,365 2,365 2,365 100
2022/12/20 2,413 2,413 2,364 2,364 400
2022/12/19 2,417 2,417 2,413 2,413 200
2022/12/14 2,405 2,405 2,405 2,405 100
2022/12/13 2,450 2,450 2,450 2,450 100
2022/12/12 2,400 2,400 2,400 2,400 200
2022/12/09 2,403 2,403 2,403 2,403 100
2022/12/07 2,400 2,403 2,400 2,403 400
2022/12/06 2,420 2,420 2,420 2,420 100
2022/12/05 2,430 2,430 2,430 2,430 100
2022/12/02 2,470 2,470 2,440 2,459 600
2022/12/01 2,485 2,485 2,470 2,470 400
2022/11/30 2,502 2,504 2,497 2,504 300
2022/11/28 2,498 2,498 2,498 2,498 200
2022/11/25 2,508 2,508 2,498 2,498 400
2022/11/24 2,498 2,508 2,498 2,508 600
2022/11/22 2,546 2,546 2,503 2,503 200
2022/11/21 2,503 2,546 2,502 2,546 500
2022/11/18 2,543 2,543 2,543 2,543 100
2022/11/17 2,543 2,543 2,543 2,543 100
2022/11/15 2,544 2,545 2,503 2,543 400
2022/11/14 2,500 2,549 2,499 2,507 1,200
2022/11/11 2,520 2,540 2,518 2,518 400
2022/11/10 2,570 2,570 2,570 2,570 1,600
2022/11/09 2,639 2,639 2,553 2,553 600
2022/11/08 2,640 2,647 2,640 2,640 300
2022/11/07 2,540 2,540 2,540 2,540 100
2022/11/04 2,500 2,539 2,451 2,520 1,200
2022/11/01 2,550 2,577 2,470 2,519 1,600
2022/10/31 2,470 2,519 2,459 2,519 1,800
2022/10/28 2,659 2,659 2,289 2,420 22,500
2022/10/27 2,667 2,668 2,645 2,647 900
2022/10/26 2,758 2,758 2,758 2,758 100
2022/10/25 2,702 2,772 2,702 2,772 600
2022/10/24 2,790 2,880 2,652 2,702 1,600
2022/10/21 2,870 2,870 2,736 2,790 2,600
2022/10/20 2,850 2,870 2,795 2,866 4,400
2022/10/19 2,769 2,850 2,750 2,750 3,100
2022/10/18 2,769 2,770 2,719 2,719 2,400
2022/10/17 2,790 2,819 2,769 2,769 300
2022/10/14 2,680 2,820 2,650 2,789 4,300
2022/10/13 2,630 2,630 2,630 2,630 200
2022/10/12 2,780 2,780 2,730 2,780 300
2022/10/07 2,820 2,820 2,780 2,780 300
2022/10/06 2,810 2,820 2,800 2,820 3,900
2022/10/05 2,790 2,800 2,745 2,780 4,100
2022/10/04 2,640 2,770 2,630 2,770 4,600
2022/10/03 2,540 2,640 2,500 2,640 900
2022/09/30 2,540 2,540 2,540 2,540 100
2022/09/29 2,400 2,551 2,351 2,551 500
2022/09/28 2,699 2,700 2,500 2,500 2,400
2022/09/27 2,555 2,650 2,550 2,650 2,300
2022/09/26 2,653 2,653 2,500 2,555 1,000
2022/09/22 2,446 2,653 2,446 2,653 3,400
2022/09/21 2,424 2,433 2,424 2,433 400
2022/09/20 2,394 2,424 2,394 2,424 1,000
2022/09/16 2,384 2,394 2,384 2,394 800
2022/09/15 2,385 2,385 2,385 2,385 200
2022/09/14 2,340 2,379 2,340 2,379 1,400
2022/09/13 2,340 2,340 2,340 2,340 200
2022/09/12 2,335 2,345 2,335 2,345 200
2022/09/09 2,325 2,335 2,325 2,330 1,900
2022/09/08 2,379 2,379 2,379 2,379 200
2022/09/06 2,379 2,379 2,379 2,379 100
2022/09/05 2,381 2,381 2,380 2,380 200
2022/09/02 2,331 2,331 2,331 2,331 100
2022/08/31 2,370 2,370 2,350 2,350 200
2022/08/29 2,385 2,385 2,385 2,385 100
2022/08/26 2,348 2,348 2,348 2,348 100
2022/08/25 2,338 2,338 2,338 2,338 400
2022/08/24 2,350 2,350 2,305 2,305 600
2022/08/22 2,350 2,350 2,350 2,350 100
2022/08/19 2,360 2,378 2,360 2,378 500
2022/08/17 2,317 2,317 2,317 2,317 100
2022/08/16 2,312 2,317 2,312 2,317 700
2022/08/15 2,340 2,379 2,302 2,302 600
2022/08/12 2,390 2,396 2,390 2,390 300
2022/08/10 2,370 2,370 2,350 2,350 200
2022/08/09 2,370 2,370 2,370 2,370 100
2022/08/04 2,300 2,350 2,300 2,350 200
2022/08/03 2,280 2,378 2,280 2,350 3,000
2022/07/27 2,357 2,357 2,330 2,330 200
2022/07/25 2,320 2,320 2,320 2,320 200
2022/07/22 2,375 2,375 2,370 2,370 200
2022/07/21 2,325 2,325 2,325 2,325 500
2022/07/20 2,330 2,330 2,330 2,330 100
2022/07/19 2,330 2,330 2,330 2,330 100
2022/07/07 2,387 2,387 2,380 2,380 600
2022/07/06 2,326 2,326 2,325 2,325 200
2022/07/05 2,340 2,390 2,340 2,390 200
2022/07/04 2,398 2,398 2,328 2,328 500
2022/07/01 2,328 2,328 2,328 2,328 300
2022/06/30 2,328 2,328 2,328 2,328 100
2022/06/29 2,377 2,377 2,328 2,328 300
2022/06/24 2,353 2,377 2,327 2,327 500
2022/06/21 2,303 2,303 2,303 2,303 100
2022/06/17 2,319 2,328 2,319 2,328 300
2022/06/09 2,377 2,377 2,377 2,377 100
2022/06/08 2,303 2,328 2,303 2,328 200
2022/06/07 2,328 2,328 2,328 2,328 100
2022/06/02 2,311 2,311 2,311 2,311 100
2022/06/01 2,361 2,361 2,361 2,361 100
2022/05/31 2,361 2,361 2,361 2,361 100
2022/05/30 2,400 2,501 2,328 2,390 3,300
2022/05/25 2,339 2,360 2,320 2,320 600
2022/05/24 2,301 2,301 2,289 2,289 300
2022/05/23 2,277 2,300 2,277 2,300 300
2022/05/20 2,267 2,308 2,267 2,308 200
2022/05/17 2,300 2,300 2,300 2,300 100
2022/05/13 2,295 2,295 2,295 2,295 100
2022/05/11 2,297 2,297 2,297 2,297 100
2022/05/10 2,262 2,262 2,262 2,262 100
2022/05/09 2,262 2,262 2,262 2,262 200
2022/05/06 2,270 2,295 2,270 2,295 1,400
2022/04/25 2,320 2,320 2,320 2,320 200
2022/04/22 2,320 2,320 2,320 2,320 200
2022/04/19 2,328 2,328 2,328 2,328 100
2022/04/14 2,326 2,326 2,326 2,326 100
2022/04/12 2,326 2,326 2,326 2,326 100
2022/04/11 2,258 2,276 2,258 2,276 200
2022/03/30 2,287 2,308 2,287 2,308 200
2022/03/29 2,390 2,390 2,380 2,380 300
2022/03/28 2,395 2,395 2,390 2,390 400
2022/03/25 2,399 2,399 2,395 2,395 400
2022/03/24 2,328 2,350 2,328 2,350 2,200
2022/03/23 2,249 2,328 2,249 2,328 800
2022/03/22 2,324 2,326 2,299 2,299 500
2022/03/18 2,324 2,324 2,324 2,324 100
2022/03/17 2,350 2,350 2,350 2,350 100
2022/03/16 2,334 2,350 2,300 2,300 400
2022/03/15 2,327 2,327 2,301 2,301 200
2022/03/08 2,327 2,327 2,327 2,327 100
2022/03/07 2,328 2,328 2,327 2,327 300
2022/03/03 2,325 2,325 2,325 2,325 100
2022/02/25 2,325 2,325 2,325 2,325 400
2022/02/24 2,302 2,302 2,290 2,290 200
2022/02/22 2,301 2,301 2,301 2,301 200
2022/02/17 2,328 2,328 2,328 2,328 200
2022/02/16 2,328 2,328 2,328 2,328 200
2022/02/15 2,330 2,330 2,326 2,326 400
2022/02/09 2,328 2,328 2,328 2,328 200
2022/02/08 2,328 2,328 2,328 2,328 100
2022/02/04 2,327 2,327 2,327 2,327 100
2022/01/28 2,254 2,330 2,254 2,330 300
2022/01/26 2,278 2,278 2,278 2,278 100
2022/01/25 2,328 2,328 2,328 2,328 300
2022/01/21 2,330 2,330 2,230 2,230 1,900
2022/01/20 2,349 2,349 2,302 2,320 300
2022/01/19 2,310 2,310 2,300 2,300 300
2022/01/18 2,310 2,310 2,310 2,310 100
2022/01/12 2,310 2,330 2,290 2,330 500
2022/01/11 2,260 2,260 2,260 2,260 300
2022/01/07 2,262 2,262 2,260 2,260 700
2022/01/06 2,344 2,344 2,280 2,312 900
2022/01/05 2,294 2,294 2,294 2,294 100
2022/01/04 2,224 2,274 2,224 2,274 200

このページの先頭へ