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
2023/12/29 2,557 2,571 2,555 2,571 36,600
2023/12/28 2,548 2,565 2,540 2,565 76,800
2023/12/27 2,522 2,540 2,514 2,538 64,600
2023/12/26 2,502 2,519 2,501 2,518 36,400
2023/12/25 2,519 2,523 2,501 2,507 30,700
2023/12/22 2,510 2,522 2,506 2,516 38,600
2023/12/21 2,496 2,525 2,494 2,516 42,800
2023/12/20 2,503 2,509 2,497 2,497 48,800
2023/12/19 2,512 2,512 2,495 2,508 36,200
2023/12/18 2,512 2,514 2,491 2,512 34,100
2023/12/15 2,501 2,522 2,490 2,520 48,400
2023/12/14 2,522 2,522 2,497 2,511 33,000
2023/12/13 2,511 2,521 2,505 2,515 34,200
2023/12/12 2,500 2,521 2,500 2,512 39,600
2023/12/11 2,496 2,501 2,479 2,501 37,900
2023/12/08 2,480 2,501 2,471 2,478 66,700
2023/12/07 2,495 2,500 2,487 2,494 35,500
2023/12/06 2,485 2,510 2,480 2,506 45,100
2023/12/05 2,474 2,486 2,472 2,478 37,700
2023/12/04 2,489 2,490 2,469 2,479 52,900
2023/12/01 2,493 2,502 2,489 2,494 42,200
2023/11/30 2,516 2,516 2,488 2,488 124,900
2023/11/29 2,527 2,527 2,504 2,506 37,900
2023/11/28 2,502 2,532 2,502 2,532 44,800
2023/11/27 2,515 2,518 2,498 2,505 26,600
2023/11/24 2,510 2,514 2,498 2,507 26,500
2023/11/22 2,500 2,511 2,498 2,506 23,900
2023/11/21 2,497 2,506 2,481 2,500 41,000
2023/11/20 2,515 2,522 2,489 2,497 46,600
2023/11/17 2,483 2,513 2,481 2,513 34,000
2023/11/16 2,509 2,509 2,487 2,488 32,400
2023/11/15 2,509 2,518 2,490 2,509 37,900
2023/11/14 2,499 2,501 2,483 2,491 34,300
2023/11/13 2,520 2,520 2,491 2,499 19,200
2023/11/10 2,502 2,518 2,491 2,515 31,800
2023/11/09 2,535 2,535 2,502 2,515 41,000
2023/11/08 2,505 2,529 2,493 2,529 59,100
2023/11/07 2,526 2,534 2,510 2,510 42,700
2023/11/06 2,535 2,545 2,513 2,526 49,900
2023/11/02 2,524 2,524 2,497 2,508 27,800
2023/11/01 2,509 2,528 2,498 2,524 51,500
2023/10/31 2,465 2,496 2,461 2,496 47,500
2023/10/30 2,480 2,480 2,456 2,465 47,900
2023/10/27 2,509 2,514 2,493 2,497 59,900
2023/10/26 2,470 2,500 2,465 2,484 39,400
2023/10/25 2,475 2,482 2,467 2,470 26,800
2023/10/24 2,461 2,479 2,431 2,472 53,100
2023/10/23 2,469 2,474 2,462 2,462 26,500
2023/10/20 2,460 2,461 2,440 2,451 34,600
2023/10/19 2,449 2,476 2,444 2,463 45,100
2023/10/18 2,465 2,469 2,446 2,464 37,100
2023/10/17 2,464 2,473 2,457 2,466 29,900
2023/10/16 2,478 2,480 2,448 2,454 52,100
2023/10/13 2,517 2,517 2,477 2,477 52,700
2023/10/12 2,516 2,519 2,494 2,518 31,200
2023/10/11 2,545 2,545 2,505 2,507 40,600
2023/10/10 2,544 2,560 2,536 2,541 43,300
2023/10/06 2,517 2,540 2,516 2,531 36,400
2023/10/05 2,475 2,514 2,475 2,510 40,400
2023/10/04 2,481 2,493 2,454 2,469 72,500
2023/10/03 2,550 2,550 2,501 2,501 72,700
2023/10/02 2,578 2,591 2,544 2,544 70,500
2023/09/29 2,563 2,584 2,556 2,569 59,700
2023/09/28 2,573 2,574 2,548 2,559 169,000
2023/09/27 2,595 2,617 2,576 2,614 314,500
2023/09/26 2,617 2,618 2,596 2,597 172,400
2023/09/25 2,591 2,624 2,591 2,617 176,500
2023/09/22 2,588 2,601 2,573 2,590 155,700
2023/09/21 2,614 2,630 2,602 2,605 102,700
2023/09/20 2,653 2,658 2,621 2,621 91,900
2023/09/19 2,650 2,651 2,623 2,642 163,000
2023/09/15 2,680 2,680 2,653 2,653 92,600
2023/09/14 2,648 2,665 2,638 2,657 89,000
2023/09/13 2,658 2,660 2,641 2,654 79,100
2023/09/12 2,654 2,669 2,650 2,666 49,900
2023/09/11 2,685 2,685 2,647 2,651 106,200
2023/09/08 2,676 2,697 2,664 2,666 84,100
2023/09/07 2,706 2,709 2,691 2,697 72,000
2023/09/06 2,720 2,725 2,706 2,709 46,200
2023/09/05 2,718 2,729 2,707 2,724 84,500
2023/09/04 2,680 2,719 2,679 2,718 105,700
2023/09/01 2,670 2,672 2,661 2,668 86,300
2023/08/31 2,671 2,684 2,666 2,666 60,400
2023/08/30 2,685 2,696 2,669 2,675 53,400
2023/08/29 2,674 2,682 2,661 2,671 31,600
2023/08/28 2,656 2,664 2,641 2,660 47,300
2023/08/25 2,605 2,637 2,594 2,628 47,400
2023/08/24 2,614 2,619 2,602 2,617 27,000
2023/08/23 2,600 2,619 2,599 2,619 25,300
2023/08/22 2,614 2,614 2,596 2,612 24,500
2023/08/21 2,602 2,620 2,602 2,610 20,400
2023/08/18 2,600 2,602 2,583 2,594 34,000
2023/08/17 2,624 2,630 2,596 2,608 25,300
2023/08/16 2,612 2,622 2,607 2,617 18,800
2023/08/15 2,635 2,635 2,616 2,622 21,700
2023/08/14 2,642 2,654 2,636 2,641 19,500
2023/08/10 2,638 2,642 2,607 2,641 25,000
2023/08/09 2,610 2,620 2,603 2,619 26,700
2023/08/08 2,604 2,615 2,604 2,610 22,700
2023/08/07 2,587 2,598 2,573 2,597 33,600
2023/08/04 2,590 2,593 2,568 2,590 25,600
2023/08/03 2,598 2,601 2,576 2,585 53,400
2023/08/02 2,623 2,623 2,603 2,606 34,300
2023/08/01 2,648 2,650 2,628 2,630 24,800
2023/07/31 2,640 2,650 2,632 2,648 48,700
2023/07/28 2,595 2,634 2,595 2,624 54,100
2023/07/27 2,621 2,642 2,614 2,636 29,700
2023/07/26 2,613 2,624 2,603 2,621 18,400
2023/07/25 2,614 2,627 2,607 2,614 18,900
2023/07/24 2,610 2,622 2,601 2,613 13,800
2023/07/21 2,587 2,599 2,585 2,585 15,800
2023/07/20 2,613 2,625 2,586 2,587 16,400
2023/07/19 2,606 2,612 2,589 2,601 26,700
2023/07/18 2,591 2,600 2,579 2,587 20,800
2023/07/14 2,580 2,587 2,559 2,583 27,600
2023/07/13 2,574 2,585 2,564 2,570 26,100
2023/07/12 2,578 2,592 2,574 2,574 22,000
2023/07/11 2,587 2,598 2,575 2,577 26,700
2023/07/10 2,590 2,601 2,585 2,587 39,400
2023/07/07 2,595 2,603 2,572 2,580 46,700
2023/07/06 2,600 2,608 2,588 2,603 25,500
2023/07/05 2,600 2,616 2,596 2,607 27,200
2023/07/04 2,614 2,615 2,604 2,608 24,600
2023/07/03 2,618 2,627 2,600 2,614 28,400
2023/06/30 2,609 2,612 2,581 2,593 43,900
2023/06/29 2,659 2,659 2,613 2,623 31,000
2023/06/28 2,648 2,664 2,625 2,659 66,500
2023/06/27 2,590 2,612 2,582 2,606 23,100
2023/06/26 2,605 2,615 2,573 2,587 25,100
2023/06/23 2,610 2,630 2,599 2,607 31,600
2023/06/22 2,610 2,623 2,602 2,610 28,500
2023/06/21 2,574 2,609 2,574 2,597 34,500
2023/06/20 2,562 2,572 2,547 2,569 48,700
2023/06/19 2,593 2,593 2,571 2,583 24,000
2023/06/16 2,570 2,594 2,563 2,563 108,100
2023/06/15 2,580 2,598 2,569 2,570 35,400
2023/06/14 2,612 2,615 2,579 2,584 47,100
2023/06/13 2,617 2,618 2,595 2,599 34,800
2023/06/12 2,615 2,620 2,595 2,616 24,800
2023/06/09 2,624 2,635 2,596 2,605 47,200
2023/06/08 2,630 2,631 2,600 2,609 22,900
2023/06/07 2,646 2,670 2,618 2,631 39,800
2023/06/06 2,640 2,653 2,632 2,643 10,300
2023/06/05 2,692 2,698 2,645 2,654 24,100
2023/06/02 2,605 2,669 2,605 2,664 28,300
2023/06/01 2,602 2,622 2,585 2,589 23,500
2023/05/31 2,580 2,631 2,580 2,603 52,200
2023/05/30 2,628 2,630 2,599 2,608 18,300
2023/05/29 2,660 2,661 2,631 2,635 21,700
2023/05/26 2,723 2,723 2,643 2,646 32,200
2023/05/25 2,675 2,681 2,657 2,675 23,300
2023/05/24 2,708 2,708 2,685 2,685 17,900
2023/05/23 2,735 2,759 2,702 2,720 35,000
2023/05/22 2,695 2,748 2,695 2,735 28,600
2023/05/19 2,717 2,726 2,688 2,704 29,800
2023/05/18 2,746 2,758 2,718 2,730 43,400
2023/05/17 2,715 2,745 2,715 2,741 27,100
2023/05/16 2,722 2,732 2,711 2,732 26,700
2023/05/15 2,716 2,735 2,716 2,722 35,700
2023/05/12 2,698 2,716 2,683 2,710 39,100
2023/05/11 2,670 2,692 2,658 2,686 19,300
2023/05/10 2,700 2,700 2,654 2,672 30,000
2023/05/09 2,673 2,698 2,663 2,694 32,900
2023/05/08 2,650 2,671 2,645 2,670 25,300
2023/05/02 2,671 2,671 2,632 2,644 20,900
2023/05/01 2,650 2,675 2,641 2,671 46,400
2023/04/28 2,633 2,645 2,607 2,645 55,300
2023/04/27 2,562 2,606 2,562 2,606 73,300
2023/04/26 2,558 2,580 2,558 2,574 20,700
2023/04/25 2,555 2,580 2,555 2,580 28,900
2023/04/24 2,577 2,577 2,550 2,565 46,000
2023/04/21 2,549 2,585 2,537 2,553 100,700
2023/04/20 2,475 2,499 2,472 2,498 26,000
2023/04/19 2,475 2,496 2,468 2,493 35,400
2023/04/18 2,475 2,484 2,473 2,482 22,300
2023/04/17 2,483 2,489 2,470 2,480 18,200
2023/04/14 2,467 2,490 2,462 2,483 35,300
2023/04/13 2,460 2,477 2,456 2,467 23,300
2023/04/12 2,463 2,468 2,451 2,468 23,700
2023/04/11 2,436 2,468 2,420 2,460 49,600
2023/04/10 2,457 2,457 2,403 2,429 48,500
2023/04/07 2,431 2,443 2,421 2,430 33,600
2023/04/06 2,465 2,467 2,405 2,438 80,300
2023/04/05 2,549 2,549 2,446 2,457 134,600
2023/04/04 2,571 2,595 2,525 2,595 64,800
2023/04/03 2,623 2,623 2,553 2,572 50,800

このページの先頭へ