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
2025/10/28 2,995 2,995 2,995 2,995 100
2025/10/27 2,995 2,995 2,995 2,995 100
2025/10/23 2,995 2,995 2,995 2,995 100
2025/10/22 2,995 2,995 2,995 2,995 100
2025/10/20 2,995 2,995 2,989 2,989 300
2025/10/17 3,080 3,080 2,988 2,988 1,900
2025/10/16 2,900 2,970 2,900 2,960 500
2025/10/15 2,850 2,850 2,850 2,850 100
2025/10/10 2,900 2,900 2,900 2,900 300
2025/10/09 2,900 2,900 2,900 2,900 200
2025/10/08 2,950 2,950 2,900 2,900 300
2025/10/07 2,950 2,950 2,950 2,950 100
2025/10/06 2,900 2,952 2,900 2,952 300
2025/10/03 3,010 3,010 3,010 3,010 100
2025/10/01 3,010 3,010 3,010 3,010 100
2025/09/30 2,920 3,145 2,900 3,145 500
2025/09/29 3,110 3,110 3,000 3,000 400
2025/09/26 2,950 3,110 2,950 3,110 1,200
2025/09/25 3,115 3,115 2,900 2,900 600
2025/09/24 3,280 3,280 3,140 3,140 300
2025/09/22 3,395 3,395 3,045 3,200 2,900
2025/09/19 3,430 3,700 3,430 3,430 6,900
2025/09/18 3,095 3,290 3,095 3,270 4,200
2025/09/17 2,837 2,949 2,836 2,949 3,100
2025/09/16 2,700 2,700 2,700 2,700 100
2025/09/08 2,700 2,700 2,700 2,700 700
2025/09/01 2,700 2,700 2,700 2,700 100
2025/08/28 2,650 2,650 2,650 2,650 200
2025/08/27 2,870 2,870 2,500 2,550 1,200
2025/08/26 2,698 2,820 2,698 2,820 1,900
2025/08/25 2,548 2,548 2,548 2,548 100
2025/08/22 2,740 2,740 2,740 2,740 300
2025/08/21 2,712 2,899 2,712 2,740 6,300
2025/08/20 2,550 2,688 2,520 2,583 2,000
2025/08/19 2,357 2,400 2,357 2,400 400
2025/08/18 2,245 2,245 2,245 2,245 100
2025/08/15 2,305 2,305 2,260 2,260 200
2025/08/12 2,280 2,400 2,280 2,388 3,300
2025/08/07 2,470 2,480 2,470 2,480 500
2025/07/28 2,402 2,402 2,402 2,402 200
2025/07/25 2,403 2,403 2,403 2,403 100
2025/07/24 2,431 2,581 2,431 2,481 800
2025/07/23 2,684 2,684 2,681 2,681 400
2025/07/22 2,636 2,686 2,636 2,685 1,600
2025/07/18 2,507 2,511 2,507 2,511 2,700
2025/07/17 2,388 2,388 2,388 2,388 200
2025/07/15 2,275 2,275 2,275 2,275 200
2025/07/14 2,684 2,684 2,275 2,275 2,300
2025/07/11 2,289 2,289 2,275 2,275 600
2025/07/10 1,922 1,922 1,922 1,922 100
2025/07/08 1,928 1,928 1,928 1,928 100
2025/06/30 1,890 1,890 1,890 1,890 200
2025/06/25 1,900 1,900 1,890 1,890 500
2025/06/24 1,900 1,900 1,900 1,900 300
2025/06/20 1,899 1,941 1,779 1,940 900
2025/06/19 1,934 2,000 1,934 2,000 3,400
2025/06/18 1,960 1,960 1,842 1,842 2,100
2025/06/17 1,743 1,755 1,743 1,755 1,000
2025/06/16 1,660 1,660 1,660 1,660 100
2025/06/13 1,591 1,591 1,591 1,591 200
2025/06/09 1,660 1,660 1,660 1,660 100
2025/06/03 1,660 1,660 1,660 1,660 200
2025/06/02 1,680 1,680 1,680 1,680 200
2025/05/28 1,690 1,690 1,690 1,690 100
2025/05/27 1,650 1,650 1,650 1,650 100
2025/05/21 1,681 1,681 1,681 1,681 200
2025/05/20 1,685 1,700 1,680 1,680 1,000
2025/05/19 1,680 1,680 1,680 1,680 600
2025/05/15 1,600 1,600 1,520 1,520 400
2025/05/09 1,600 1,600 1,600 1,600 400
2025/05/08 1,510 1,600 1,510 1,600 1,200
2025/05/07 1,510 1,510 1,510 1,510 300
2025/04/18 1,510 1,510 1,510 1,510 100
2025/04/11 1,500 1,550 1,500 1,500 1,600
2025/04/09 1,520 1,520 1,520 1,520 1,000
2025/04/08 1,500 1,520 1,500 1,520 700
2025/04/07 1,455 1,455 1,400 1,400 500
2025/04/04 1,535 1,535 1,510 1,510 300
2025/03/31 1,540 1,570 1,540 1,570 300
2025/03/27 1,700 1,780 1,700 1,700 1,200
2025/03/24 1,600 1,600 1,600 1,600 100
2025/03/19 1,585 1,585 1,585 1,585 100
2025/03/18 1,570 1,571 1,570 1,571 200
2025/03/17 1,570 1,570 1,570 1,570 100
2025/03/06 1,508 1,508 1,508 1,508 200
2025/03/05 1,493 1,505 1,493 1,505 500
2025/02/26 1,573 1,573 1,573 1,573 100
2025/02/25 1,560 1,560 1,560 1,560 100
2025/02/21 1,560 1,560 1,560 1,560 100
2025/02/19 1,540 1,540 1,540 1,540 100
2025/02/14 1,540 1,540 1,540 1,540 100
2025/02/10 1,540 1,540 1,540 1,540 200
2025/02/06 1,500 1,500 1,499 1,499 700
2025/02/05 1,500 1,500 1,500 1,500 600
2025/02/04 1,500 1,500 1,500 1,500 100
2025/02/03 1,500 1,500 1,500 1,500 200
2025/01/30 1,476 1,476 1,476 1,476 100
2025/01/28 1,475 1,475 1,475 1,475 100
2025/01/23 1,410 1,415 1,410 1,415 200
2025/01/22 1,410 1,410 1,410 1,410 400
2025/01/17 1,481 1,481 1,480 1,480 700
2025/01/16 1,480 1,480 1,480 1,480 100
2025/01/06 1,540 1,540 1,540 1,540 100

このページの先頭へ