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

文溪堂(9471)の株価時系列情報

文溪堂(9471)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
2021/12/30 1,221 1,227 1,221 1,227 500
2021/12/29 1,221 1,221 1,221 1,221 100
2021/12/28 1,220 1,221 1,220 1,221 200
2021/12/27 1,221 1,221 1,221 1,221 600
2021/12/24 1,235 1,235 1,235 1,235 100
2021/12/23 1,242 1,244 1,223 1,238 3,000
2021/12/22 1,242 1,242 1,242 1,242 200
2021/12/21 1,243 1,243 1,243 1,243 200
2021/12/20 1,260 1,260 1,250 1,250 2,500
2021/12/17 1,260 1,260 1,260 1,260 200
2021/12/16 1,253 1,253 1,253 1,253 100
2021/12/15 1,251 1,251 1,251 1,251 200
2021/12/14 1,274 1,274 1,274 1,274 1,900
2021/12/13 1,262 1,265 1,262 1,265 200
2021/12/10 1,252 1,252 1,252 1,252 200
2021/12/09 1,250 1,250 1,250 1,250 100
2021/12/08 1,252 1,252 1,252 1,252 100
2021/12/07 1,251 1,252 1,251 1,252 300
2021/12/06 1,290 1,290 1,251 1,251 4,800
2021/12/03 1,271 1,290 1,271 1,280 2,400
2021/12/02 1,272 1,272 1,271 1,271 500
2021/12/01 1,275 1,275 1,272 1,272 200
2021/11/30 1,275 1,275 1,275 1,275 200
2021/11/29 1,275 1,275 1,275 1,275 300
2021/11/26 1,275 1,275 1,275 1,275 300
2021/11/25 1,275 1,276 1,275 1,275 400
2021/11/24 1,289 1,289 1,275 1,275 1,000
2021/11/22 1,288 1,299 1,278 1,279 2,900
2021/11/19 1,278 1,280 1,278 1,278 700
2021/11/18 1,291 1,292 1,251 1,269 1,800
2021/11/17 1,303 1,303 1,291 1,291 700
2021/11/16 1,303 1,303 1,303 1,303 100
2021/11/15 1,308 1,310 1,303 1,303 300
2021/11/12 1,308 1,308 1,308 1,308 200
2021/11/11 1,315 1,315 1,303 1,303 300
2021/11/10 1,315 1,315 1,315 1,315 100
2021/11/09 1,330 1,330 1,330 1,330 100
2021/11/08 1,300 1,330 1,300 1,330 700
2021/11/05 1,300 1,300 1,300 1,300 300
2021/11/04 1,291 1,300 1,291 1,300 300
2021/11/02 1,300 1,300 1,291 1,291 400
2021/11/01 1,300 1,300 1,300 1,300 400
2021/10/27 1,302 1,302 1,302 1,302 100
2021/10/22 1,325 1,325 1,325 1,325 700
2021/10/20 1,325 1,325 1,325 1,325 2,100
2021/10/19 1,330 1,330 1,330 1,330 100
2021/10/18 1,300 1,300 1,300 1,300 700
2021/10/15 1,307 1,307 1,307 1,307 600
2021/10/11 1,310 1,310 1,310 1,310 200
2021/10/07 1,310 1,310 1,310 1,310 100
2021/10/04 1,310 1,310 1,310 1,310 100
2021/09/24 1,300 1,300 1,300 1,300 100
2021/09/22 1,318 1,318 1,300 1,300 1,100
2021/09/21 1,320 1,320 1,318 1,318 2,200
2021/09/17 1,330 1,339 1,320 1,320 400
2021/09/13 1,298 1,300 1,298 1,300 400
2021/09/10 1,278 1,288 1,278 1,288 200
2021/09/08 1,278 1,278 1,278 1,278 100
2021/09/06 1,273 1,276 1,273 1,276 1,800
2021/09/03 1,271 1,271 1,271 1,271 100
2021/09/02 1,302 1,302 1,299 1,299 200
2021/09/01 1,250 1,272 1,250 1,272 2,600
2021/08/31 1,263 1,278 1,263 1,278 1,700
2021/08/30 1,280 1,293 1,280 1,293 1,300
2021/08/23 1,331 1,331 1,320 1,320 2,800
2021/08/20 1,320 1,321 1,320 1,321 700
2021/08/17 1,320 1,320 1,320 1,320 200
2021/08/13 1,320 1,320 1,320 1,320 100
2021/08/12 1,320 1,320 1,320 1,320 100
2021/08/11 1,345 1,345 1,320 1,320 1,100
2021/08/10 1,364 1,370 1,354 1,370 3,700
2021/08/06 1,321 1,354 1,321 1,354 900
2021/08/04 1,310 1,310 1,310 1,310 100
2021/08/03 1,333 1,333 1,320 1,321 300
2021/08/02 1,320 1,320 1,320 1,320 100
2021/07/30 1,320 1,320 1,320 1,320 200
2021/07/28 1,320 1,320 1,320 1,320 200
2021/07/27 1,320 1,320 1,320 1,320 200
2021/07/26 1,320 1,320 1,320 1,320 1,300
2021/07/21 1,326 1,326 1,326 1,326 1,100
2021/07/20 1,316 1,316 1,316 1,316 1,500
2021/07/19 1,320 1,320 1,316 1,316 900
2021/07/16 1,315 1,316 1,315 1,316 200
2021/07/12 1,310 1,310 1,310 1,310 100
2021/07/09 1,328 1,328 1,328 1,328 100
2021/07/07 1,328 1,328 1,328 1,328 1,600
2021/07/06 1,328 1,328 1,328 1,328 100
2021/07/02 1,347 1,350 1,328 1,328 6,800
2021/07/01 1,345 1,345 1,328 1,328 400
2021/06/24 1,345 1,345 1,345 1,345 100
2021/06/23 1,356 1,356 1,345 1,345 1,700
2021/06/21 1,357 1,357 1,356 1,356 2,400
2021/06/17 1,346 1,346 1,346 1,346 200
2021/06/16 1,344 1,344 1,344 1,344 200
2021/06/11 1,374 1,374 1,374 1,374 200
2021/06/03 1,375 1,375 1,375 1,375 100
2021/06/02 1,366 1,375 1,366 1,375 200
2021/05/25 1,366 1,366 1,366 1,366 400
2021/05/24 1,362 1,362 1,360 1,360 1,000
2021/05/21 1,340 1,350 1,340 1,350 200
2021/05/20 1,375 1,385 1,340 1,340 4,000
2021/05/18 1,353 1,354 1,353 1,353 500
2021/05/17 1,383 1,383 1,383 1,383 400
2021/05/14 1,382 1,382 1,382 1,382 100
2021/05/13 1,380 1,380 1,380 1,380 100
2021/05/11 1,380 1,380 1,380 1,380 200
2021/05/07 1,384 1,384 1,384 1,384 100
2021/05/06 1,360 1,360 1,360 1,360 100
2021/04/30 1,380 1,380 1,380 1,380 100
2021/04/28 1,330 1,330 1,330 1,330 300
2021/04/27 1,330 1,330 1,330 1,330 100
2021/04/26 1,375 1,375 1,375 1,375 700
2021/04/23 1,365 1,365 1,365 1,365 100
2021/04/22 1,350 1,350 1,350 1,350 100
2021/04/20 1,350 1,350 1,350 1,350 2,200
2021/04/19 1,341 1,360 1,341 1,360 1,000
2021/04/16 1,335 1,335 1,335 1,335 100
2021/04/15 1,331 1,331 1,331 1,331 100
2021/04/13 1,350 1,350 1,326 1,326 400
2021/04/12 1,342 1,342 1,342 1,342 100
2021/04/08 1,331 1,331 1,331 1,331 200
2021/04/05 1,330 1,330 1,330 1,330 200
2021/04/02 1,340 1,340 1,330 1,330 400
2021/03/29 1,395 1,395 1,345 1,345 400
2021/03/24 1,380 1,380 1,345 1,345 2,900
2021/03/23 1,380 1,390 1,370 1,370 1,200
2021/03/22 1,355 1,355 1,355 1,355 100
2021/03/18 1,342 1,342 1,342 1,342 400
2021/03/17 1,355 1,355 1,342 1,342 700
2021/03/16 1,351 1,351 1,351 1,351 100
2021/03/15 1,339 1,341 1,339 1,341 200
2021/03/08 1,340 1,340 1,316 1,339 1,300
2021/03/05 1,359 1,359 1,359 1,359 100
2021/03/04 1,359 1,359 1,359 1,359 100
2021/03/03 1,359 1,359 1,359 1,359 200
2021/03/02 1,389 1,389 1,389 1,389 100
2021/02/25 1,389 1,389 1,389 1,389 2,700
2021/02/24 1,379 1,379 1,379 1,379 100
2021/02/17 1,340 1,341 1,340 1,341 300
2021/02/16 1,337 1,337 1,337 1,337 600
2021/02/15 1,339 1,395 1,309 1,339 1,100
2021/02/12 1,370 1,395 1,300 1,300 1,300
2021/02/10 1,395 1,395 1,390 1,395 800
2021/02/08 1,390 1,390 1,390 1,390 100
2021/02/04 1,394 1,395 1,394 1,395 600
2021/02/03 1,365 1,365 1,365 1,365 100
2021/02/02 1,395 1,395 1,395 1,395 500
2021/01/29 1,395 1,395 1,395 1,395 300
2021/01/27 1,395 1,395 1,395 1,395 200
2021/01/26 1,395 1,395 1,395 1,395 300
2021/01/22 1,395 1,395 1,395 1,395 1,400
2021/01/21 1,395 1,395 1,395 1,395 1,900
2021/01/20 1,360 1,385 1,360 1,385 900
2021/01/19 1,360 1,360 1,360 1,360 600
2021/01/18 1,360 1,360 1,360 1,360 200
2021/01/14 1,360 1,360 1,360 1,360 300
2021/01/12 1,386 1,386 1,356 1,356 300
2021/01/08 1,353 1,386 1,352 1,386 500
2021/01/07 1,352 1,352 1,352 1,352 100
2021/01/06 1,370 1,370 1,370 1,370 1,300
2021/01/05 1,370 1,370 1,370 1,370 100
2021/01/04 1,351 1,351 1,351 1,351 100

このページの先頭へ