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

日本管財ホールディングス(9347)の株価時系列情報

日本管財ホールディングス(9347)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
2025/11/04 2,622 2,626 2,599 2,618 51,100
2025/10/31 2,614 2,621 2,602 2,621 40,600
2025/10/30 2,612 2,629 2,603 2,603 64,700
2025/10/29 2,666 2,666 2,610 2,612 74,900
2025/10/28 2,697 2,697 2,668 2,673 63,100
2025/10/27 2,688 2,700 2,684 2,699 51,800
2025/10/24 2,686 2,686 2,670 2,671 34,600
2025/10/23 2,680 2,690 2,667 2,686 32,100
2025/10/22 2,676 2,684 2,670 2,670 63,700
2025/10/21 2,665 2,676 2,658 2,670 39,500
2025/10/20 2,661 2,665 2,649 2,665 38,000
2025/10/17 2,651 2,658 2,641 2,651 47,400
2025/10/16 2,665 2,675 2,656 2,658 36,800
2025/10/15 2,675 2,681 2,656 2,665 39,700
2025/10/14 2,664 2,681 2,649 2,664 69,500
2025/10/10 2,680 2,683 2,666 2,676 60,600
2025/10/09 2,691 2,701 2,681 2,701 54,500
2025/10/08 2,733 2,745 2,695 2,695 57,200
2025/10/07 2,740 2,746 2,730 2,738 36,200
2025/10/06 2,757 2,757 2,718 2,739 53,500
2025/10/03 2,689 2,738 2,689 2,723 82,200
2025/10/02 2,717 2,727 2,684 2,689 72,900
2025/10/01 2,792 2,794 2,708 2,717 105,700
2025/09/30 2,836 2,836 2,794 2,794 68,700
2025/09/29 2,841 2,841 2,793 2,815 228,300
2025/09/26 2,850 2,875 2,845 2,868 368,000
2025/09/25 2,847 2,850 2,826 2,835 307,300
2025/09/24 2,800 2,848 2,800 2,840 271,100
2025/09/22 2,809 2,833 2,809 2,820 213,700
2025/09/19 2,813 2,829 2,810 2,826 184,200
2025/09/18 2,794 2,820 2,793 2,813 122,200
2025/09/17 2,805 2,810 2,781 2,797 102,900
2025/09/16 2,785 2,813 2,784 2,812 168,200
2025/09/12 2,784 2,795 2,778 2,779 102,900
2025/09/11 2,801 2,807 2,787 2,792 75,300
2025/09/10 2,807 2,823 2,803 2,805 59,000
2025/09/09 2,835 2,855 2,805 2,809 84,800
2025/09/08 2,797 2,810 2,797 2,809 97,400
2025/09/05 2,760 2,788 2,760 2,780 103,900
2025/09/04 2,792 2,792 2,773 2,780 83,300
2025/09/03 2,767 2,792 2,758 2,792 107,700
2025/09/02 2,773 2,789 2,771 2,777 74,800
2025/09/01 2,758 2,786 2,747 2,773 76,600
2025/08/29 2,772 2,775 2,758 2,768 58,500
2025/08/28 2,790 2,796 2,778 2,783 77,300
2025/08/27 2,800 2,812 2,792 2,798 50,600
2025/08/26 2,822 2,841 2,800 2,800 103,500
2025/08/25 2,831 2,841 2,822 2,831 34,500
2025/08/22 2,830 2,846 2,827 2,843 34,300
2025/08/21 2,850 2,852 2,831 2,836 33,900
2025/08/20 2,830 2,862 2,830 2,851 37,900
2025/08/19 2,830 2,848 2,817 2,840 40,300
2025/08/18 2,816 2,844 2,812 2,836 39,200
2025/08/15 2,815 2,826 2,807 2,815 45,000
2025/08/14 2,858 2,858 2,826 2,828 40,200
2025/08/13 2,881 2,886 2,860 2,866 36,500
2025/08/12 2,877 2,915 2,865 2,899 60,300
2025/08/08 2,872 2,884 2,840 2,872 34,100
2025/08/07 2,876 2,909 2,863 2,873 40,400
2025/08/06 2,929 2,930 2,870 2,877 46,600
2025/08/05 2,830 2,970 2,790 2,933 96,800
2025/08/04 2,800 2,828 2,790 2,828 26,500
2025/08/01 2,790 2,820 2,772 2,815 37,700
2025/07/31 2,775 2,790 2,755 2,782 39,800
2025/07/30 2,780 2,805 2,780 2,788 24,600
2025/07/29 2,770 2,785 2,770 2,785 20,600
2025/07/28 2,787 2,805 2,771 2,777 39,400
2025/07/25 2,772 2,795 2,759 2,777 28,000
2025/07/24 2,747 2,774 2,747 2,770 23,500
2025/07/23 2,728 2,756 2,714 2,746 46,200
2025/07/22 2,728 2,736 2,709 2,716 19,400
2025/07/18 2,745 2,753 2,736 2,736 15,500
2025/07/17 2,726 2,747 2,723 2,744 10,300
2025/07/16 2,741 2,743 2,728 2,729 14,800
2025/07/15 2,757 2,770 2,740 2,741 12,500
2025/07/14 2,726 2,767 2,726 2,757 20,800
2025/07/11 2,696 2,735 2,696 2,732 23,300
2025/07/10 2,719 2,719 2,695 2,704 40,600
2025/07/09 2,704 2,713 2,701 2,710 16,000
2025/07/08 2,718 2,724 2,690 2,700 31,600
2025/07/07 2,700 2,716 2,700 2,710 16,200
2025/07/04 2,704 2,707 2,694 2,695 16,200
2025/07/03 2,717 2,752 2,698 2,703 36,100
2025/07/02 2,706 2,728 2,705 2,717 20,800
2025/07/01 2,711 2,725 2,706 2,708 19,100
2025/06/30 2,718 2,730 2,710 2,718 31,100
2025/06/27 2,753 2,755 2,703 2,718 72,400
2025/06/26 2,691 2,710 2,690 2,710 37,500
2025/06/25 2,698 2,700 2,671 2,693 36,000
2025/06/24 2,719 2,720 2,699 2,705 19,100
2025/06/23 2,700 2,723 2,700 2,705 13,500
2025/06/20 2,703 2,721 2,700 2,700 48,300
2025/06/19 2,725 2,725 2,704 2,706 10,100
2025/06/18 2,714 2,734 2,714 2,725 16,100
2025/06/17 2,710 2,717 2,701 2,714 17,900
2025/06/16 2,711 2,728 2,711 2,715 18,500
2025/06/13 2,702 2,719 2,692 2,707 28,500
2025/06/12 2,716 2,720 2,700 2,709 27,400
2025/06/11 2,706 2,728 2,706 2,716 24,400
2025/06/10 2,722 2,725 2,699 2,706 29,200
2025/06/09 2,716 2,727 2,700 2,714 16,500
2025/06/06 2,724 2,737 2,702 2,713 17,000
2025/06/05 2,726 2,737 2,714 2,724 18,200
2025/06/04 2,714 2,757 2,710 2,733 32,600
2025/06/03 2,726 2,726 2,702 2,714 22,600
2025/06/02 2,717 2,726 2,707 2,726 18,300
2025/05/30 2,694 2,733 2,683 2,730 80,800
2025/05/29 2,680 2,701 2,669 2,694 34,000
2025/05/28 2,708 2,715 2,674 2,680 33,000
2025/05/27 2,660 2,688 2,660 2,685 25,400
2025/05/26 2,676 2,680 2,652 2,656 15,900
2025/05/23 2,675 2,684 2,669 2,675 21,400
2025/05/22 2,621 2,666 2,619 2,657 39,900
2025/05/21 2,656 2,661 2,622 2,628 22,000
2025/05/20 2,670 2,671 2,645 2,646 27,200
2025/05/19 2,647 2,674 2,647 2,670 19,000
2025/05/16 2,649 2,656 2,632 2,647 21,900
2025/05/15 2,652 2,680 2,647 2,651 24,200
2025/05/14 2,693 2,695 2,651 2,680 30,200
2025/05/13 2,729 2,729 2,689 2,693 24,600
2025/05/12 2,754 2,760 2,717 2,729 23,500
2025/05/09 2,749 2,754 2,730 2,731 38,400
2025/05/08 2,730 2,745 2,692 2,745 42,200
2025/05/07 2,686 2,729 2,686 2,720 23,100
2025/05/02 2,712 2,714 2,686 2,701 19,800
2025/05/01 2,717 2,717 2,697 2,712 23,300
2025/04/30 2,733 2,736 2,701 2,717 39,500
2025/04/28 2,749 2,752 2,713 2,731 47,800
2025/04/25 2,749 2,750 2,714 2,730 27,100
2025/04/24 2,774 2,781 2,731 2,760 30,200
2025/04/23 2,780 2,813 2,770 2,803 59,100
2025/04/22 2,735 2,772 2,734 2,769 36,200
2025/04/21 2,696 2,727 2,692 2,727 30,500
2025/04/18 2,671 2,690 2,661 2,690 32,700
2025/04/17 2,638 2,650 2,632 2,650 17,400
2025/04/16 2,620 2,636 2,610 2,631 15,400
2025/04/15 2,637 2,637 2,611 2,613 17,300
2025/04/14 2,637 2,637 2,622 2,623 16,200
2025/04/11 2,584 2,612 2,574 2,612 35,200
2025/04/10 2,600 2,634 2,584 2,624 37,100
2025/04/09 2,550 2,552 2,515 2,534 49,800
2025/04/08 2,549 2,591 2,522 2,562 65,400
2025/04/07 2,500 2,550 2,440 2,499 100,800
2025/04/04 2,580 2,600 2,552 2,581 64,000
2025/04/03 2,594 2,620 2,563 2,616 54,900
2025/04/02 2,645 2,645 2,605 2,614 39,700
2025/04/01 2,685 2,686 2,638 2,646 38,900
2025/03/31 2,676 2,694 2,646 2,655 50,900
2025/03/28 2,712 2,743 2,675 2,720 177,400
2025/03/27 2,730 2,747 2,713 2,742 340,500
2025/03/26 2,728 2,734 2,705 2,733 144,100
2025/03/25 2,651 2,728 2,651 2,719 172,400
2025/03/24 2,677 2,680 2,658 2,680 137,300
2025/03/21 2,656 2,680 2,655 2,664 158,900
2025/03/19 2,681 2,690 2,673 2,673 72,800
2025/03/18 2,645 2,688 2,645 2,668 74,300
2025/03/17 2,647 2,664 2,642 2,645 85,100
2025/03/14 2,629 2,658 2,629 2,644 56,900
2025/03/13 2,660 2,662 2,640 2,642 62,000
2025/03/12 2,660 2,673 2,655 2,660 37,900
2025/03/11 2,652 2,664 2,643 2,651 52,900
2025/03/10 2,699 2,699 2,671 2,671 59,200
2025/03/07 2,688 2,710 2,666 2,694 63,300
2025/03/06 2,683 2,701 2,678 2,699 51,300
2025/03/05 2,662 2,684 2,662 2,670 47,400
2025/03/04 2,651 2,674 2,650 2,666 45,600
2025/03/03 2,623 2,656 2,623 2,656 50,600
2025/02/28 2,604 2,610 2,590 2,593 76,900
2025/02/27 2,561 2,600 2,552 2,600 38,000
2025/02/26 2,560 2,560 2,541 2,551 41,000
2025/02/25 2,551 2,561 2,541 2,558 43,400
2025/02/21 2,564 2,568 2,543 2,551 44,700
2025/02/20 2,585 2,585 2,562 2,563 30,700
2025/02/19 2,610 2,610 2,580 2,585 18,500
2025/02/18 2,594 2,600 2,587 2,600 13,600
2025/02/17 2,622 2,622 2,592 2,594 22,200
2025/02/14 2,640 2,640 2,606 2,611 22,000
2025/02/13 2,629 2,640 2,616 2,633 16,500
2025/02/12 2,626 2,626 2,602 2,607 14,500
2025/02/10 2,633 2,633 2,608 2,610 17,800
2025/02/07 2,605 2,623 2,598 2,615 18,200
2025/02/06 2,581 2,605 2,581 2,605 16,600
2025/02/05 2,617 2,617 2,577 2,580 27,100
2025/02/04 2,648 2,648 2,582 2,585 46,400
2025/02/03 2,662 2,662 2,621 2,624 33,800
2025/01/31 2,700 2,700 2,668 2,669 13,500
2025/01/30 2,660 2,703 2,652 2,697 43,300
2025/01/29 2,680 2,683 2,666 2,671 19,500
2025/01/28 2,633 2,690 2,630 2,686 56,100
2025/01/27 2,614 2,633 2,597 2,633 21,600
2025/01/24 2,598 2,615 2,585 2,585 22,200
2025/01/23 2,588 2,607 2,567 2,596 29,800
2025/01/22 2,577 2,588 2,564 2,588 21,000
2025/01/21 2,586 2,586 2,552 2,571 16,400
2025/01/20 2,566 2,578 2,551 2,564 15,100
2025/01/17 2,563 2,563 2,547 2,549 29,800
2025/01/16 2,585 2,585 2,563 2,563 22,000
2025/01/15 2,580 2,591 2,570 2,574 22,000
2025/01/14 2,600 2,615 2,571 2,572 33,000
2025/01/10 2,622 2,622 2,600 2,600 24,300
2025/01/09 2,626 2,632 2,607 2,623 22,300
2025/01/08 2,622 2,642 2,613 2,632 28,800
2025/01/07 2,633 2,635 2,610 2,622 29,300
2025/01/06 2,680 2,680 2,623 2,631 40,500

このページの先頭へ