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

揚羽(9330)の株価時系列情報

揚羽(9330)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
2023/12/29 981 1,123 981 1,123 188,200
2023/12/28 926 993 926 973 42,200
2023/12/27 919 932 918 924 25,500
2023/12/26 945 953 919 920 21,200
2023/12/25 930 955 911 940 26,600
2023/12/22 954 957 925 934 24,600
2023/12/21 972 974 938 942 44,300
2023/12/20 1,000 1,009 985 985 11,800
2023/12/19 978 1,007 977 999 8,700
2023/12/18 998 1,006 981 987 14,000
2023/12/15 961 1,005 960 994 24,000
2023/12/14 1,029 1,029 954 961 40,600
2023/12/13 1,001 1,038 1,001 1,015 14,300
2023/12/12 1,015 1,026 999 1,000 26,200
2023/12/11 1,036 1,051 1,011 1,011 21,800
2023/12/08 1,002 1,045 985 1,036 70,800
2023/12/07 1,050 1,050 999 1,005 72,900
2023/12/06 1,089 1,128 1,001 1,020 208,700
2023/12/05 1,087 1,235 1,055 1,091 1,198,600
2023/12/04 1,200 1,388 1,102 1,122 3,690,600
2023/12/01 978 1,121 978 1,121 92,900
2023/11/30 980 982 970 971 5,300
2023/11/29 1,014 1,014 981 985 8,700
2023/11/28 1,004 1,025 1,000 1,001 4,700
2023/11/27 1,044 1,044 1,003 1,008 9,300
2023/11/24 1,025 1,040 1,017 1,033 23,800
2023/11/22 1,006 1,028 997 1,016 7,900
2023/11/21 985 1,026 973 1,017 18,200
2023/11/20 972 988 940 980 15,900
2023/11/17 919 960 911 960 11,600
2023/11/16 932 956 897 918 33,400
2023/11/15 1,025 1,025 934 934 50,500
2023/11/14 998 1,026 975 998 38,300
2023/11/13 1,020 1,024 961 961 16,500
2023/11/10 995 1,029 988 999 14,400
2023/11/09 1,006 1,006 972 993 13,100
2023/11/08 1,028 1,051 984 1,006 24,400
2023/11/07 988 1,030 987 1,028 22,600
2023/11/06 979 1,002 979 997 16,500
2023/11/02 946 985 932 976 11,200
2023/11/01 965 983 937 943 22,400
2023/10/31 979 979 926 959 39,800
2023/10/30 972 987 960 977 19,400
2023/10/27 995 1,006 970 987 30,000
2023/10/26 983 1,055 966 980 102,300
2023/10/25 1,035 1,040 991 994 26,700
2023/10/24 1,043 1,100 990 1,020 93,500
2023/10/23 1,066 1,100 1,004 1,023 67,700
2023/10/20 1,051 1,076 972 1,053 115,400
2023/10/19 1,032 1,150 1,032 1,067 93,500
2023/10/18 1,024 1,059 1,015 1,050 19,600
2023/10/17 1,052 1,052 1,016 1,025 24,900
2023/10/16 1,064 1,075 1,018 1,027 57,300
2023/10/13 1,160 1,164 1,069 1,069 89,300
2023/10/12 1,188 1,227 1,164 1,169 65,000
2023/10/11 1,171 1,190 1,150 1,188 70,400
2023/10/10 1,210 1,228 1,163 1,169 84,400
2023/10/06 1,183 1,267 1,154 1,195 163,600
2023/10/05 1,222 1,237 1,163 1,168 94,800
2023/10/04 1,200 1,250 1,185 1,201 105,900
2023/10/03 1,340 1,360 1,233 1,238 233,900
2023/10/02 1,422 1,449 1,365 1,376 208,000
2023/09/29 1,492 1,560 1,444 1,450 442,300
2023/09/28 1,507 1,575 1,456 1,477 336,500
2023/09/27 1,557 1,610 1,488 1,538 395,400
2023/09/26 1,731 1,819 1,586 1,597 1,028,700
2023/09/25 2,300 2,350 1,760 1,771 5,268,000
2023/09/22 2,130 2,190 1,949 2,190 634,400
2023/09/21 1,490 1,790 1,470 1,790 1,537,200

このページの先頭へ