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

成友興業(9170)の株価時系列情報

成友興業(9170)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 3,270 3,270 3,200 3,200 800
2023/12/28 3,600 3,600 3,300 3,300 3,000
2023/12/27 3,690 3,690 3,530 3,670 1,100
2023/12/26 3,690 3,690 3,680 3,690 2,000
2023/12/25 3,070 3,260 3,010 3,015 2,100
2023/12/22 2,710 2,900 2,710 2,890 1,000
2023/12/21 2,715 2,715 2,715 2,715 200
2023/12/20 2,716 2,716 2,715 2,715 300
2023/12/19 2,715 2,715 2,715 2,715 300
2023/12/15 2,700 2,702 2,700 2,702 200
2023/12/14 2,680 2,680 2,680 2,680 600
2023/12/13 2,670 2,710 2,670 2,680 1,300
2023/12/12 2,643 2,643 2,643 2,643 200
2023/12/11 2,640 2,641 2,640 2,641 500
2023/12/07 2,640 2,640 2,640 2,640 400
2023/12/05 2,640 2,640 2,620 2,640 800
2023/12/04 2,640 2,640 2,640 2,640 700
2023/12/01 2,620 2,670 2,620 2,640 500
2023/11/30 2,590 2,670 2,590 2,670 1,800
2023/11/29 2,510 2,590 2,510 2,590 600
2023/11/27 2,500 2,510 2,500 2,510 500
2023/11/24 2,615 2,615 2,595 2,600 2,000
2023/11/22 2,600 2,670 2,595 2,640 1,400
2023/11/21 2,600 2,600 2,600 2,600 700
2023/11/20 2,650 2,650 2,600 2,601 500
2023/11/17 2,590 2,650 2,540 2,650 7,300
2023/11/16 2,420 2,600 2,420 2,540 4,200
2023/11/15 2,402 2,455 2,402 2,420 2,700
2023/11/14 2,300 2,500 2,300 2,400 3,200
2023/11/13 2,300 2,325 2,300 2,310 1,600
2023/11/10 2,340 2,340 2,325 2,325 600
2023/11/09 2,365 2,379 2,300 2,379 3,700
2023/11/08 2,338 2,364 2,335 2,364 2,700
2023/11/07 2,320 2,340 2,320 2,320 1,900
2023/11/06 2,340 2,340 2,320 2,330 500
2023/11/02 2,340 2,342 2,310 2,340 1,200
2023/11/01 2,330 2,344 2,330 2,344 1,800
2023/10/31 2,315 2,330 2,310 2,330 5,200
2023/10/30 2,300 2,310 2,300 2,310 1,100
2023/10/27 2,300 2,305 2,300 2,300 1,200
2023/10/26 2,300 2,305 2,300 2,302 2,300
2023/10/25 2,310 2,310 2,250 2,300 1,300
2023/10/24 2,300 2,320 2,290 2,310 5,100
2023/10/23 2,160 2,320 2,160 2,301 6,500
2023/10/20 2,100 2,111 2,100 2,110 1,800
2023/10/19 2,110 2,113 2,110 2,110 1,200
2023/10/18 2,100 2,111 2,100 2,110 400
2023/10/17 2,300 2,302 2,034 2,103 17,800
2023/10/16 2,000 2,300 2,000 2,200 13,300
2023/10/13 2,116 2,199 1,945 2,096 60,500

このページの先頭へ