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
2026/05/12 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

このページの先頭へ