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
2023/12/29 1,952 1,978 1,952 1,976 800
2023/12/28 1,951 1,979 1,951 1,968 1,300
2023/12/27 1,920 1,970 1,890 1,950 7,400
2023/12/26 1,971 1,972 1,950 1,951 3,400
2023/12/25 1,980 1,983 1,971 1,971 5,800
2023/12/22 1,987 1,987 1,980 1,980 1,900
2023/12/21 2,000 2,013 1,975 1,994 3,500
2023/12/20 1,987 2,000 1,987 1,991 500
2023/12/19 2,000 2,000 1,986 1,986 300
2023/12/18 2,004 2,009 1,977 2,000 3,000
2023/12/15 2,008 2,008 1,990 2,005 800
2023/12/14 2,000 2,009 1,990 2,009 400
2023/12/13 2,000 2,001 1,976 2,000 3,500
2023/12/12 2,025 2,048 2,000 2,000 1,600
2023/12/11 2,028 2,028 2,025 2,025 400
2023/12/08 2,024 2,025 2,024 2,025 200
2023/12/07 2,000 2,040 1,999 2,024 6,800
2023/12/06 2,094 2,094 2,080 2,087 700
2023/12/05 2,089 2,089 2,062 2,062 200
2023/12/04 2,053 2,080 2,053 2,080 600
2023/11/30 2,095 2,095 2,095 2,095 100
2023/11/29 2,083 2,090 2,070 2,086 800
2023/11/28 2,055 2,079 2,055 2,079 200
2023/11/27 2,039 2,045 2,027 2,045 800
2023/11/24 2,038 2,038 2,021 2,038 3,600
2023/11/22 2,023 2,038 2,023 2,038 400
2023/11/21 2,020 2,020 2,010 2,020 2,900
2023/11/20 2,010 2,019 2,010 2,019 200
2023/11/17 2,006 2,032 2,005 2,005 2,500
2023/11/16 2,022 2,045 2,000 2,000 4,100
2023/11/15 2,038 2,043 2,016 2,043 5,800
2023/11/14 2,075 2,075 2,037 2,037 1,900
2023/11/13 2,058 2,148 2,050 2,089 2,200
2023/11/10 2,049 2,144 2,049 2,058 2,800
2023/11/09 2,035 2,044 2,035 2,043 400
2023/11/08 2,036 2,047 2,012 2,032 1,600
2023/11/07 2,035 2,036 2,032 2,036 1,200
2023/11/06 2,056 2,056 2,035 2,035 500
2023/11/02 2,050 2,056 2,035 2,056 700
2023/11/01 2,035 2,057 2,034 2,057 900
2023/10/31 2,054 2,061 2,054 2,054 500
2023/10/30 2,040 2,053 2,040 2,053 400
2023/10/27 2,043 2,062 2,030 2,040 2,000
2023/10/26 2,100 2,100 2,043 2,043 2,100
2023/10/25 2,087 2,106 2,087 2,106 400
2023/10/24 2,090 2,091 2,087 2,087 600
2023/10/23 2,098 2,098 2,098 2,098 100
2023/10/20 2,087 2,087 2,069 2,075 2,800
2023/10/19 2,080 2,080 2,059 2,059 2,400
2023/10/18 2,096 2,096 2,080 2,080 1,300
2023/10/17 2,100 2,100 2,073 2,073 1,600
2023/10/16 2,077 2,107 2,077 2,107 200
2023/10/13 2,123 2,123 2,085 2,122 2,400
2023/10/12 2,129 2,130 2,095 2,095 300
2023/10/11 2,124 2,129 2,090 2,110 1,900
2023/10/10 2,100 2,100 2,089 2,100 2,700
2023/10/06 2,100 2,125 2,100 2,125 700
2023/10/05 2,124 2,127 2,100 2,101 1,600
2023/10/04 2,100 2,147 2,095 2,130 1,200
2023/10/03 2,102 2,141 2,100 2,100 1,400
2023/10/02 2,140 2,140 2,098 2,098 1,200
2023/09/29 2,190 2,190 2,174 2,190 500
2023/09/28 2,200 2,200 2,200 2,200 500
2023/09/27 2,192 2,192 2,130 2,184 3,500
2023/09/26 2,192 2,200 2,192 2,200 300
2023/09/25 2,172 2,198 2,172 2,198 1,200
2023/09/22 2,199 2,199 2,175 2,175 1,500
2023/09/19 2,198 2,199 2,198 2,199 200
2023/09/15 2,198 2,198 2,185 2,185 300
2023/09/14 2,198 2,198 2,181 2,198 500
2023/09/13 2,196 2,198 2,195 2,198 600
2023/09/12 2,176 2,196 2,176 2,196 1,100
2023/09/11 2,181 2,181 2,180 2,180 700
2023/09/08 2,197 2,197 2,196 2,196 700
2023/09/07 2,182 2,183 2,182 2,182 600
2023/09/06 2,185 2,200 2,182 2,182 1,500
2023/09/04 2,193 2,200 2,193 2,200 1,200
2023/09/01 2,200 2,200 2,193 2,193 500
2023/08/31 2,180 2,200 2,180 2,200 500
2023/08/30 2,200 2,200 2,200 2,200 400
2023/08/28 2,200 2,200 2,200 2,200 200
2023/08/25 2,199 2,199 2,199 2,199 400
2023/08/24 2,200 2,200 2,185 2,200 700
2023/08/23 2,200 2,200 2,200 2,200 200
2023/08/22 2,176 2,219 2,176 2,219 700
2023/08/21 2,199 2,199 2,182 2,182 500
2023/08/18 2,220 2,220 2,188 2,209 400
2023/08/17 2,218 2,222 2,181 2,183 900
2023/08/16 2,222 2,222 2,222 2,222 100
2023/08/15 2,220 2,220 2,181 2,185 2,100
2023/08/14 2,199 2,200 2,199 2,199 400
2023/08/10 2,177 2,184 2,177 2,184 600
2023/08/09 2,218 2,218 2,184 2,184 600
2023/08/08 2,200 2,220 2,200 2,220 300
2023/08/07 2,197 2,197 2,184 2,184 800
2023/08/04 2,196 2,196 2,196 2,196 300
2023/08/03 2,202 2,202 2,194 2,195 1,800
2023/08/02 2,251 2,251 2,251 2,251 300
2023/08/01 2,239 2,250 2,220 2,250 600
2023/07/31 2,201 2,228 2,196 2,228 1,300
2023/07/28 2,204 2,220 2,201 2,201 500
2023/07/27 2,220 2,220 2,200 2,200 1,100
2023/07/26 2,221 2,221 2,221 2,221 100
2023/07/25 2,221 2,240 2,220 2,221 1,100
2023/07/24 2,255 2,255 2,240 2,240 400
2023/07/20 2,245 2,245 2,240 2,240 200
2023/07/19 2,250 2,250 2,245 2,245 300
2023/07/18 2,265 2,265 2,265 2,265 100
2023/07/14 2,221 2,230 2,200 2,230 1,800
2023/07/13 2,222 2,228 2,221 2,221 300
2023/07/11 2,270 2,270 2,222 2,222 400
2023/07/10 2,250 2,250 2,250 2,250 300
2023/07/07 2,250 2,250 2,250 2,250 200
2023/07/06 2,222 2,222 2,222 2,222 100
2023/07/05 2,222 2,223 2,222 2,222 500
2023/07/04 2,227 2,240 2,222 2,222 1,600
2023/07/03 2,227 2,240 2,223 2,223 800
2023/06/30 2,235 2,235 2,235 2,235 100
2023/06/29 2,230 2,230 2,230 2,230 100
2023/06/28 2,230 2,236 2,225 2,236 600
2023/06/27 2,230 2,235 2,230 2,230 900
2023/06/26 2,270 2,270 2,225 2,225 1,100
2023/06/23 2,277 2,277 2,235 2,235 2,200
2023/06/22 2,260 2,260 2,246 2,246 600
2023/06/21 2,270 2,280 2,240 2,280 500
2023/06/20 2,246 2,282 2,240 2,240 600
2023/06/19 2,240 2,283 2,240 2,283 300
2023/06/16 2,248 2,274 2,246 2,246 300
2023/06/15 2,252 2,252 2,252 2,252 500
2023/06/14 2,257 2,281 2,252 2,281 800
2023/06/12 2,297 2,297 2,297 2,297 600
2023/06/09 2,292 2,292 2,292 2,292 200
2023/06/06 2,268 2,299 2,268 2,299 2,100
2023/06/05 2,270 2,309 2,270 2,270 500
2023/06/02 2,270 2,270 2,270 2,270 100
2023/05/31 2,280 2,280 2,280 2,280 300
2023/05/30 2,320 2,320 2,320 2,320 200
2023/05/29 2,288 2,320 2,288 2,320 300
2023/05/26 2,300 2,300 2,300 2,300 200
2023/05/25 2,319 2,319 2,319 2,319 400
2023/05/24 2,317 2,319 2,295 2,319 900
2023/05/23 2,321 2,321 2,321 2,321 100
2023/05/22 2,323 2,323 2,323 2,323 100
2023/05/19 2,295 2,325 2,295 2,325 600
2023/05/18 2,326 2,326 2,297 2,297 200
2023/05/17 2,310 2,320 2,310 2,320 200
2023/05/16 2,300 2,310 2,300 2,310 800
2023/05/15 2,301 2,335 2,300 2,300 1,100
2023/05/11 2,328 2,330 2,310 2,310 700
2023/05/10 2,299 2,328 2,298 2,328 1,300
2023/05/09 2,299 2,299 2,299 2,299 100
2023/05/08 2,300 2,300 2,300 2,300 700
2023/05/02 2,328 2,328 2,303 2,303 600
2023/05/01 2,330 2,333 2,311 2,328 800
2023/04/28 2,315 2,333 2,291 2,329 400
2023/04/27 2,284 2,284 2,284 2,284 100
2023/04/26 2,300 2,300 2,300 2,300 100
2023/04/25 2,323 2,330 2,300 2,325 2,000
2023/04/24 2,280 2,323 2,280 2,323 1,000
2023/04/21 2,280 2,280 2,280 2,280 100
2023/04/20 2,270 2,282 2,270 2,282 200
2023/04/19 2,270 2,270 2,270 2,270 400
2023/04/18 2,272 2,272 2,272 2,272 100
2023/04/17 2,265 2,265 2,265 2,265 100
2023/04/14 2,295 2,295 2,295 2,295 100
2023/04/13 2,262 2,262 2,262 2,262 300
2023/04/12 2,300 2,300 2,300 2,300 100
2023/04/11 2,300 2,300 2,282 2,300 500
2023/04/10 2,300 2,300 2,300 2,300 100
2023/04/07 2,300 2,300 2,300 2,300 100
2023/04/06 2,310 2,310 2,310 2,310 100
2023/04/05 2,295 2,334 2,295 2,334 300
2023/04/04 2,299 2,299 2,275 2,275 200
2023/04/03 2,304 2,338 2,300 2,300 300
2023/03/31 2,263 2,305 2,263 2,305 1,000
2023/03/30 2,257 2,299 2,257 2,299 200
2023/03/29 2,301 2,307 2,300 2,307 1,500
2023/03/28 2,318 2,318 2,260 2,290 1,500
2023/03/27 2,300 2,315 2,300 2,315 1,800
2023/03/24 2,300 2,300 2,300 2,300 700
2023/03/23 2,301 2,340 2,300 2,300 700
2023/03/22 2,320 2,320 2,300 2,300 400
2023/03/20 2,305 2,320 2,305 2,320 300
2023/03/17 2,310 2,355 2,310 2,355 200
2023/03/16 2,350 2,350 2,302 2,302 700
2023/03/15 2,398 2,398 2,390 2,390 200
2023/03/14 2,390 2,390 2,390 2,390 100
2023/03/13 2,390 2,390 2,390 2,390 100
2023/03/10 2,342 2,393 2,342 2,393 300
2023/03/09 2,400 2,400 2,290 2,342 3,700
2023/03/08 2,385 2,407 2,360 2,362 1,200
2023/03/07 2,400 2,410 2,400 2,410 500
2023/03/06 2,420 2,423 2,420 2,423 200
2023/03/03 2,424 2,424 2,424 2,424 100
2023/03/02 2,405 2,405 2,380 2,400 4,100
2023/02/24 2,447 2,447 2,420 2,420 500
2023/02/22 2,400 2,450 2,400 2,440 1,500
2023/02/20 2,422 2,422 2,413 2,413 1,500
2023/02/17 2,441 2,441 2,420 2,420 300
2023/02/16 2,410 2,491 2,410 2,491 300
2023/02/15 2,410 2,410 2,410 2,410 100
2023/02/14 2,400 2,414 2,400 2,409 500
2023/02/13 2,425 2,425 2,350 2,350 400
2023/02/10 2,461 2,490 2,440 2,490 300
2023/01/25 2,502 2,514 2,502 2,514 400
2023/01/24 2,430 2,502 2,430 2,502 400
2023/01/23 2,413 2,430 2,413 2,430 300
2023/01/20 2,461 2,461 2,411 2,430 1,700
2023/01/19 2,493 2,493 2,493 2,493 100
2023/01/18 2,420 2,425 2,405 2,405 700
2023/01/12 2,520 2,520 2,520 2,520 100
2023/01/11 2,480 2,480 2,480 2,480 100
2023/01/10 2,530 2,530 2,530 2,530 100
2023/01/05 2,530 2,530 2,530 2,530 100
2023/01/04 2,495 2,495 2,495 2,495 200

このページの先頭へ