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
2026/07/31 1,689 1,689 1,689 1,689 100
2026/07/30 1,713 1,739 1,640 1,689 1,600
2026/07/29 1,711 1,752 1,711 1,752 1,000
2026/07/28 1,750 1,830 1,670 1,830 400
2026/07/27 1,710 1,750 1,710 1,750 1,600
2026/07/23 1,670 1,710 1,670 1,710 900
2026/07/22 1,700 1,700 1,650 1,700 600
2026/07/21 1,729 1,729 1,625 1,700 1,200
2026/07/17 1,660 1,730 1,660 1,729 3,600
2026/07/16 1,650 1,650 1,575 1,625 3,500
2026/07/15 1,690 1,718 1,650 1,650 3,000
2026/07/14 1,730 1,870 1,650 1,690 7,000
2026/07/13 1,800 1,800 1,641 1,690 17,600
2026/07/10 2,291 2,390 2,141 2,141 8,900
2026/07/09 3,305 3,465 2,537 2,641 7,800
2026/07/08 2,835 3,235 2,835 3,235 17,400
2026/07/07 2,745 2,745 2,545 2,735 6,400
2026/07/06 2,205 2,245 2,205 2,245 2,600
2026/07/03 1,781 1,845 1,781 1,845 4,700
2026/07/02 1,701 1,701 1,701 1,701 200
2026/07/01 1,700 1,701 1,660 1,701 300
2026/06/30 1,700 1,700 1,700 1,700 300
2026/06/29 1,690 1,690 1,690 1,690 200
2026/06/29 1 -> 3.00 分割
2026/06/26 5,190 5,190 5,190 5,190 300
2026/06/24 5,190 5,190 5,190 5,190 300
2026/06/23 5,190 5,190 5,190 5,190 100
2026/06/17 5,190 5,190 5,190 5,190 400
2026/06/16 5,190 5,190 5,190 5,190 100
2026/06/11 5,000 5,000 5,000 5,000 100
2026/06/03 5,000 5,000 5,000 5,000 100
2026/05/29 5,010 5,190 5,010 5,190 400
2026/05/28 5,140 5,140 5,140 5,140 100
2026/05/25 4,660 5,140 4,660 5,140 200
2026/05/22 5,140 5,140 5,140 5,140 100
2026/05/21 5,200 5,300 4,830 5,250 600
2026/05/20 5,230 5,230 5,200 5,200 400
2026/05/19 4,990 5,100 4,985 4,985 3,200
2026/05/18 4,000 4,450 4,000 4,450 2,600
2026/05/15 4,000 4,000 4,000 4,000 100
2026/04/30 4,290 4,290 4,290 4,290 100
2026/04/22 4,090 4,290 4,000 4,290 500
2026/04/21 4,400 4,400 4,400 4,400 1,100
2026/04/20 3,700 3,700 3,700 3,700 100
2026/04/17 3,770 3,770 3,700 3,700 600
2026/04/16 3,700 3,700 3,700 3,700 100
2026/04/13 3,700 3,700 3,700 3,700 700
2026/04/10 3,705 3,710 3,700 3,700 1,100
2026/04/09 3,700 3,700 3,700 3,700 200
2026/04/08 3,670 3,670 3,670 3,670 200
2026/04/07 3,605 3,665 3,605 3,655 500
2026/04/06 3,600 3,675 3,600 3,600 600
2026/04/03 3,600 3,600 3,600 3,600 600
2026/04/02 3,600 3,600 3,600 3,600 100
2026/03/27 3,600 3,600 3,600 3,600 100
2026/03/25 3,630 3,730 3,630 3,730 200
2026/03/24 3,600 3,880 3,600 3,730 700
2026/03/17 3,670 3,670 3,670 3,670 200
2026/03/16 3,600 3,670 3,600 3,670 200
2026/03/12 3,670 3,670 3,670 3,670 100
2026/03/11 3,530 3,670 3,530 3,670 300
2026/03/06 3,600 3,670 3,600 3,670 600
2026/03/05 3,355 3,460 3,320 3,460 500
2026/03/04 3,290 3,495 3,290 3,495 300
2026/03/03 3,500 3,500 3,500 3,500 100
2026/03/02 3,290 3,500 3,290 3,500 600
2026/02/24 3,865 3,880 3,795 3,795 2,000
2026/02/17 3,180 3,180 3,180 3,180 300
2026/02/16 3,130 3,130 3,130 3,130 500
2026/02/13 3,120 3,130 3,120 3,130 200
2026/02/12 3,005 3,100 3,005 3,100 200
2026/02/09 3,100 3,100 3,100 3,100 100
2026/02/05 3,100 3,100 3,100 3,100 100
2026/02/02 3,130 3,130 3,130 3,130 100
2026/01/30 3,110 3,150 3,080 3,130 700
2026/01/21 3,010 3,210 3,010 3,210 200
2026/01/19 3,195 3,220 3,195 3,220 1,600
2026/01/16 2,940 3,045 2,940 3,045 400
2026/01/09 3,000 3,080 3,000 3,080 600

このページの先頭へ