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
2026/06/25 2,623 2,640 2,614 2,628 50,300
2026/06/24 2,613 2,629 2,606 2,607 49,200
2026/06/23 2,621 2,637 2,609 2,613 89,900
2026/06/22 2,648 2,648 2,603 2,617 73,500
2026/06/19 2,652 2,663 2,642 2,648 42,800
2026/06/18 2,655 2,663 2,630 2,650 59,300
2026/06/17 2,674 2,692 2,651 2,651 47,900
2026/06/16 2,684 2,684 2,660 2,673 49,500
2026/06/15 2,700 2,708 2,684 2,684 46,300
2026/06/12 2,668 2,683 2,665 2,681 63,900
2026/06/11 2,695 2,695 2,660 2,689 36,000
2026/06/10 2,670 2,686 2,665 2,675 62,500
2026/06/09 2,666 2,679 2,640 2,640 64,500
2026/06/08 2,657 2,691 2,648 2,666 69,500
2026/06/05 2,637 2,675 2,637 2,657 49,700
2026/06/04 2,662 2,675 2,634 2,634 59,100
2026/06/03 2,659 2,686 2,635 2,680 50,600
2026/06/02 2,700 2,700 2,661 2,662 69,400
2026/06/01 2,754 2,758 2,701 2,701 96,900
2026/05/29 2,760 2,801 2,754 2,754 115,000
2026/05/28 2,805 2,805 2,754 2,759 66,300
2026/05/27 2,795 2,812 2,783 2,788 57,000
2026/05/26 2,795 2,809 2,779 2,809 45,100
2026/05/25 2,831 2,831 2,799 2,800 42,200
2026/05/22 2,860 2,860 2,801 2,836 36,300
2026/05/21 2,876 2,876 2,841 2,851 38,800
2026/05/20 2,858 2,879 2,822 2,851 55,500
2026/05/19 2,808 2,876 2,808 2,858 61,500
2026/05/18 2,823 2,833 2,789 2,805 69,500
2026/05/15 2,850 2,856 2,814 2,828 45,800
2026/05/14 2,801 2,844 2,780 2,844 80,200
2026/05/13 2,760 2,818 2,755 2,777 111,400
2026/05/12 2,831 2,842 2,730 2,740 123,100
2026/05/11 2,870 2,884 2,849 2,851 61,300
2026/05/08 2,877 2,884 2,852 2,873 45,300
2026/05/07 2,884 2,890 2,858 2,877 43,600
2026/05/01 2,885 2,885 2,848 2,859 43,900
2026/04/30 2,908 2,910 2,877 2,893 47,300
2026/04/28 2,925 2,925 2,892 2,921 64,700
2026/04/27 2,896 2,925 2,896 2,913 39,700
2026/04/24 2,901 2,920 2,890 2,893 40,900
2026/04/23 2,917 2,928 2,900 2,910 53,100
2026/04/22 2,967 2,967 2,925 2,940 55,500
2026/04/21 3,000 3,010 2,967 2,967 33,300
2026/04/20 3,030 3,030 2,977 3,000 51,300
2026/04/17 3,020 3,055 3,020 3,030 29,500
2026/04/16 3,050 3,065 3,030 3,040 34,100
2026/04/15 3,030 3,065 3,030 3,035 45,500
2026/04/14 3,040 3,055 2,991 3,000 42,800
2026/04/13 3,015 3,045 3,015 3,020 36,300
2026/04/10 3,060 3,075 3,020 3,020 41,900
2026/04/09 3,050 3,095 3,040 3,040 50,100
2026/04/08 3,060 3,075 3,025 3,050 55,500
2026/04/07 3,015 3,050 3,010 3,030 49,700
2026/04/06 3,000 3,025 3,000 3,010 39,100
2026/04/03 2,990 3,025 2,979 3,025 74,300
2026/03/27 2,882 2,890 2,858 2,874 394,300
2026/03/26 2,856 2,871 2,851 2,865 237,200
2026/03/25 2,845 2,869 2,845 2,861 115,100
2026/03/24 2,816 2,835 2,802 2,832 114,000
2026/03/23 2,815 2,815 2,775 2,784 186,300
2026/03/19 2,839 2,850 2,818 2,829 85,900
2026/03/18 2,835 2,861 2,832 2,861 71,900
2026/03/17 2,830 2,847 2,825 2,825 42,800
2026/03/16 2,812 2,826 2,800 2,816 73,100
2026/03/13 2,807 2,835 2,801 2,806 76,700
2026/03/12 2,889 2,889 2,817 2,826 86,800
2026/03/11 2,896 2,896 2,876 2,884 47,900
2026/03/10 2,897 2,897 2,866 2,881 52,600
2026/03/09 2,800 2,859 2,788 2,855 105,500
2026/03/06 2,831 2,851 2,805 2,847 45,900
2026/03/05 2,860 2,868 2,831 2,840 48,400
2026/03/04 2,824 2,830 2,784 2,811 108,800
2026/03/03 2,907 2,907 2,855 2,855 68,900
2026/03/02 2,887 2,919 2,870 2,919 64,100
2026/02/27 2,899 2,914 2,879 2,914 82,700
2026/02/26 2,876 2,896 2,867 2,871 49,500
2026/02/25 2,877 2,895 2,876 2,876 46,000
2026/02/24 2,843 2,883 2,834 2,875 40,300
2026/02/20 2,851 2,851 2,830 2,834 26,900
2026/02/19 2,849 2,856 2,830 2,851 30,100
2026/02/18 2,847 2,847 2,834 2,842 19,600
2026/02/17 2,817 2,837 2,810 2,824 31,900
2026/02/16 2,820 2,843 2,806 2,836 52,700
2026/02/13 2,850 2,853 2,812 2,816 37,200
2026/02/12 2,830 2,849 2,822 2,849 46,300
2026/02/10 2,822 2,859 2,815 2,827 55,700
2026/02/09 2,803 2,813 2,793 2,802 34,600
2026/02/06 2,783 2,792 2,775 2,789 40,100
2026/02/05 2,790 2,814 2,780 2,795 44,500
2026/02/04 2,758 2,779 2,742 2,777 57,800
2026/02/03 2,748 2,767 2,731 2,743 116,300
2026/02/02 2,759 2,765 2,734 2,734 43,100
2026/01/30 2,740 2,757 2,727 2,757 36,400
2026/01/29 2,732 2,739 2,705 2,739 40,600
2026/01/28 2,787 2,787 2,732 2,735 66,500
2026/01/27 2,790 2,803 2,780 2,789 44,400
2026/01/26 2,807 2,807 2,785 2,795 32,200
2026/01/23 2,815 2,827 2,800 2,807 22,400
2026/01/22 2,800 2,818 2,798 2,815 23,000
2026/01/21 2,814 2,814 2,789 2,798 35,800
2026/01/20 2,832 2,833 2,820 2,827 25,300
2026/01/19 2,839 2,847 2,830 2,832 26,300
2026/01/16 2,816 2,836 2,813 2,836 22,200
2026/01/15 2,815 2,825 2,810 2,825 20,300
2026/01/14 2,810 2,828 2,807 2,815 29,000
2026/01/13 2,842 2,842 2,805 2,818 46,600
2026/01/09 2,801 2,824 2,801 2,813 28,800
2026/01/08 2,794 2,807 2,788 2,804 21,300
2026/01/07 2,793 2,810 2,784 2,794 28,100
2026/01/06 2,779 2,800 2,775 2,795 32,800
2026/01/05 2,785 2,798 2,756 2,778 44,600
2025/12/30 2,800 2,800 2,771 2,784 25,200
2025/12/29 2,809 2,809 2,776 2,788 42,700
2025/12/26 2,815 2,815 2,785 2,797 64,500
2025/12/25 2,791 2,800 2,785 2,800 24,300
2025/12/24 2,793 2,800 2,784 2,788 42,300
2025/12/23 2,768 2,793 2,766 2,793 32,000
2025/12/22 2,779 2,780 2,757 2,761 18,800
2025/12/19 2,763 2,773 2,748 2,765 53,700
2025/12/18 2,726 2,767 2,726 2,763 26,100
2025/12/17 2,759 2,759 2,721 2,723 25,400
2025/12/16 2,763 2,771 2,746 2,746 23,600
2025/12/15 2,735 2,763 2,725 2,763 31,900
2025/12/12 2,722 2,737 2,712 2,712 41,100
2025/12/11 2,740 2,749 2,711 2,712 26,700
2025/12/10 2,740 2,748 2,728 2,740 21,700
2025/12/09 2,719 2,730 2,709 2,724 33,100
2025/12/08 2,720 2,731 2,715 2,716 33,700
2025/12/05 2,735 2,743 2,715 2,718 34,000
2025/12/04 2,710 2,745 2,707 2,745 39,600
2025/12/03 2,730 2,730 2,700 2,700 49,700
2025/12/02 2,777 2,777 2,731 2,736 46,200
2025/12/01 2,803 2,812 2,771 2,777 57,400
2025/11/28 2,786 2,801 2,781 2,796 55,600
2025/11/27 2,790 2,800 2,778 2,785 36,700
2025/11/26 2,760 2,790 2,753 2,780 62,900
2025/11/25 2,740 2,750 2,728 2,747 45,200
2025/11/21 2,693 2,740 2,690 2,740 71,500
2025/11/20 2,687 2,695 2,672 2,690 49,100
2025/11/19 2,655 2,679 2,653 2,670 48,100
2025/11/18 2,646 2,658 2,639 2,653 41,000
2025/11/17 2,650 2,655 2,637 2,646 40,800
2025/11/14 2,648 2,658 2,639 2,644 42,400
2025/11/13 2,672 2,678 2,641 2,648 34,700
2025/11/12 2,655 2,671 2,655 2,659 38,400
2025/11/11 2,630 2,650 2,625 2,650 42,100
2025/11/10 2,630 2,635 2,616 2,628 38,700
2025/11/07 2,604 2,623 2,595 2,621 50,500
2025/11/06 2,611 2,620 2,573 2,583 136,200
2025/11/05 2,629 2,629 2,592 2,608 57,500
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

このページの先頭へ