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
2023/12/29 1,140 1,147 1,140 1,147 600
2023/12/28 1,140 1,141 1,139 1,141 700
2023/12/27 1,139 1,141 1,137 1,140 700
2023/12/26 1,142 1,142 1,141 1,141 200
2023/12/25 1,140 1,145 1,139 1,139 500
2023/12/22 1,139 1,140 1,139 1,140 1,500
2023/12/21 1,145 1,145 1,140 1,140 2,500
2023/12/20 1,148 1,150 1,147 1,150 1,700
2023/12/19 1,148 1,148 1,145 1,146 1,700
2023/12/18 1,145 1,150 1,145 1,150 300
2023/12/15 1,141 1,142 1,141 1,142 200
2023/12/14 1,143 1,144 1,141 1,141 600
2023/12/13 1,143 1,143 1,142 1,143 1,300
2023/12/12 1,149 1,150 1,145 1,145 1,000
2023/12/11 1,151 1,151 1,143 1,143 2,100
2023/12/07 1,147 1,147 1,141 1,141 1,700
2023/12/06 1,148 1,148 1,141 1,141 5,000
2023/12/05 1,148 1,149 1,146 1,148 1,100
2023/12/04 1,139 1,142 1,139 1,141 600
2023/12/01 1,137 1,141 1,137 1,139 900
2023/11/30 1,136 1,136 1,136 1,136 100
2023/11/29 1,134 1,137 1,134 1,135 1,100
2023/11/28 1,140 1,140 1,140 1,140 200
2023/11/27 1,146 1,146 1,140 1,140 600
2023/11/24 1,140 1,140 1,140 1,140 600
2023/11/22 1,138 1,140 1,138 1,140 2,300
2023/11/21 1,138 1,139 1,138 1,138 3,300
2023/11/20 1,140 1,141 1,139 1,139 600
2023/11/17 1,138 1,138 1,138 1,138 600
2023/11/15 1,135 1,136 1,135 1,135 2,000
2023/11/14 1,137 1,137 1,136 1,136 600
2023/11/10 1,145 1,145 1,145 1,145 200
2023/11/09 1,145 1,145 1,145 1,145 100
2023/11/08 1,141 1,145 1,141 1,145 300
2023/11/07 1,138 1,145 1,135 1,137 1,500
2023/11/06 1,136 1,137 1,135 1,137 2,200
2023/11/02 1,140 1,140 1,136 1,136 500
2023/11/01 1,150 1,150 1,140 1,140 800
2023/10/31 1,132 1,160 1,132 1,160 1,200
2023/10/30 1,140 1,148 1,135 1,138 500
2023/10/24 1,141 1,141 1,128 1,128 2,100
2023/10/23 1,133 1,133 1,127 1,131 2,300
2023/10/20 1,135 1,136 1,127 1,127 5,500
2023/10/19 1,135 1,143 1,135 1,140 700
2023/10/18 1,144 1,144 1,129 1,135 2,600
2023/10/17 1,139 1,140 1,139 1,140 300
2023/10/16 1,140 1,140 1,135 1,135 200
2023/10/12 1,144 1,144 1,144 1,144 400
2023/10/11 1,136 1,144 1,136 1,144 500
2023/10/10 1,134 1,134 1,134 1,134 100
2023/10/06 1,130 1,130 1,130 1,130 100
2023/10/05 1,130 1,130 1,129 1,130 900
2023/10/04 1,131 1,131 1,130 1,130 300
2023/10/03 1,147 1,147 1,135 1,135 400
2023/09/29 1,136 1,136 1,136 1,136 400
2023/09/28 1,128 1,133 1,128 1,133 300
2023/09/27 1,143 1,148 1,143 1,148 700
2023/09/26 1,140 1,140 1,140 1,140 500
2023/09/25 1,149 1,150 1,143 1,143 2,100
2023/09/22 1,143 1,143 1,143 1,143 100
2023/09/21 1,153 1,153 1,140 1,140 3,600
2023/09/20 1,144 1,144 1,143 1,144 300
2023/09/19 1,140 1,143 1,140 1,141 600
2023/09/15 1,138 1,138 1,138 1,138 100
2023/09/14 1,137 1,139 1,133 1,134 1,500
2023/09/13 1,138 1,138 1,135 1,138 400
2023/09/12 1,137 1,138 1,137 1,138 300
2023/09/08 1,132 1,137 1,132 1,135 1,200
2023/09/07 1,132 1,132 1,132 1,132 100
2023/09/06 1,134 1,134 1,131 1,131 200
2023/09/05 1,136 1,137 1,131 1,131 700
2023/09/04 1,137 1,137 1,129 1,129 2,200
2023/09/01 1,134 1,134 1,134 1,134 100
2023/08/31 1,131 1,131 1,131 1,131 100
2023/08/30 1,130 1,130 1,130 1,130 200
2023/08/29 1,128 1,128 1,128 1,128 300
2023/08/28 1,128 1,128 1,128 1,128 200
2023/08/25 1,128 1,128 1,128 1,128 500
2023/08/24 1,139 1,139 1,130 1,130 700
2023/08/23 1,130 1,130 1,130 1,130 600
2023/08/22 1,129 1,130 1,129 1,130 200
2023/08/21 1,140 1,140 1,129 1,129 2,300
2023/08/18 1,132 1,140 1,131 1,140 1,200
2023/08/17 1,132 1,132 1,131 1,131 300
2023/08/16 1,130 1,130 1,130 1,130 100
2023/08/15 1,128 1,128 1,128 1,128 100
2023/08/14 1,133 1,133 1,133 1,133 200
2023/08/07 1,128 1,128 1,128 1,128 100
2023/08/04 1,120 1,123 1,119 1,120 5,800
2023/08/03 1,131 1,131 1,120 1,120 2,700
2023/08/02 1,135 1,140 1,132 1,132 1,100
2023/08/01 1,130 1,133 1,130 1,131 500
2023/07/31 1,132 1,132 1,131 1,131 300
2023/07/28 1,139 1,139 1,134 1,134 300
2023/07/27 1,132 1,134 1,131 1,134 800
2023/07/26 1,139 1,139 1,131 1,131 800
2023/07/25 1,135 1,137 1,130 1,132 1,700
2023/07/24 1,138 1,138 1,135 1,135 1,600
2023/07/21 1,136 1,136 1,133 1,134 2,600
2023/07/20 1,134 1,135 1,133 1,133 800
2023/07/19 1,131 1,131 1,131 1,131 100
2023/07/18 1,132 1,133 1,131 1,131 1,300
2023/07/14 1,132 1,132 1,132 1,132 200
2023/07/12 1,136 1,136 1,134 1,134 800
2023/07/11 1,136 1,136 1,135 1,135 900
2023/07/10 1,138 1,139 1,135 1,135 2,300
2023/07/07 1,135 1,137 1,134 1,134 500
2023/07/06 1,138 1,138 1,133 1,133 300
2023/07/05 1,133 1,138 1,133 1,138 800
2023/07/04 1,139 1,139 1,133 1,133 9,400
2023/07/03 1,130 1,139 1,130 1,139 1,300
2023/06/30 1,132 1,132 1,132 1,132 200
2023/06/29 1,138 1,138 1,132 1,132 600
2023/06/28 1,133 1,133 1,131 1,133 600
2023/06/27 1,133 1,133 1,133 1,133 100
2023/06/26 1,140 1,140 1,131 1,132 1,200
2023/06/23 1,134 1,135 1,134 1,134 500
2023/06/21 1,138 1,138 1,132 1,133 2,700
2023/06/20 1,128 1,132 1,127 1,132 1,000
2023/06/19 1,127 1,127 1,122 1,126 1,600
2023/06/16 1,125 1,125 1,125 1,125 1,000
2023/06/15 1,125 1,125 1,120 1,120 2,000
2023/06/14 1,129 1,131 1,126 1,129 1,500
2023/06/13 1,131 1,131 1,126 1,126 800
2023/06/12 1,138 1,138 1,132 1,132 700
2023/06/09 1,134 1,135 1,134 1,134 800
2023/06/07 1,133 1,134 1,131 1,134 700
2023/06/06 1,132 1,134 1,132 1,133 300
2023/06/05 1,132 1,132 1,132 1,132 100
2023/06/02 1,137 1,137 1,135 1,137 300
2023/06/01 1,134 1,134 1,134 1,134 100
2023/05/31 1,135 1,135 1,135 1,135 200
2023/05/30 1,141 1,141 1,136 1,136 800
2023/05/29 1,141 1,141 1,141 1,141 100
2023/05/24 1,147 1,147 1,147 1,147 1,100
2023/05/23 1,140 1,140 1,140 1,140 200
2023/05/22 1,150 1,150 1,139 1,139 4,800
2023/05/19 1,141 1,144 1,140 1,140 800
2023/05/18 1,143 1,143 1,140 1,140 1,200
2023/05/17 1,141 1,143 1,141 1,143 500
2023/05/16 1,144 1,144 1,144 1,144 100
2023/05/15 1,143 1,143 1,142 1,142 700
2023/05/12 1,155 1,155 1,150 1,150 1,300
2023/05/11 1,149 1,156 1,149 1,150 1,000
2023/05/09 1,151 1,152 1,148 1,148 2,300
2023/05/08 1,140 1,140 1,139 1,139 1,000
2023/05/02 1,142 1,142 1,139 1,139 700
2023/05/01 1,140 1,140 1,139 1,139 500
2023/04/28 1,140 1,140 1,140 1,140 100
2023/04/27 1,140 1,140 1,140 1,140 400
2023/04/26 1,141 1,162 1,139 1,162 2,100
2023/04/25 1,139 1,139 1,139 1,139 300
2023/04/24 1,140 1,142 1,138 1,138 1,000
2023/04/21 1,147 1,147 1,140 1,140 3,500
2023/04/20 1,145 1,145 1,143 1,143 1,000
2023/04/19 1,144 1,144 1,141 1,143 800
2023/04/18 1,140 1,144 1,136 1,141 1,200
2023/04/14 1,142 1,143 1,141 1,141 600
2023/04/13 1,142 1,142 1,142 1,142 200
2023/04/12 1,142 1,150 1,142 1,150 300
2023/04/11 1,149 1,149 1,143 1,143 500
2023/04/04 1,147 1,148 1,147 1,148 300
2023/04/03 1,141 1,141 1,141 1,141 100
2023/03/31 1,146 1,146 1,141 1,141 1,000
2023/03/30 1,157 1,157 1,148 1,148 600
2023/03/29 1,155 1,160 1,155 1,157 2,100
2023/03/28 1,161 1,162 1,160 1,160 600
2023/03/27 1,161 1,177 1,159 1,160 1,600
2023/03/24 1,160 1,162 1,160 1,160 600
2023/03/23 1,162 1,162 1,160 1,160 1,800
2023/03/22 1,168 1,168 1,163 1,163 2,100
2023/03/20 1,161 1,161 1,159 1,159 700
2023/03/17 1,160 1,161 1,159 1,159 500
2023/03/16 1,157 1,160 1,157 1,160 300
2023/03/15 1,154 1,160 1,154 1,160 1,000
2023/03/14 1,156 1,158 1,155 1,155 500
2023/03/13 1,158 1,158 1,158 1,158 300
2023/03/10 1,158 1,158 1,158 1,158 200
2023/03/09 1,157 1,158 1,157 1,158 300
2023/03/08 1,157 1,157 1,157 1,157 200
2023/03/07 1,159 1,160 1,157 1,160 1,100
2023/03/06 1,154 1,156 1,154 1,156 1,800
2023/03/03 1,159 1,159 1,159 1,159 100
2023/03/02 1,156 1,161 1,156 1,161 1,800
2023/03/01 1,156 1,156 1,156 1,156 100
2023/02/28 1,156 1,156 1,156 1,156 100
2023/02/27 1,155 1,161 1,153 1,156 600
2023/02/24 1,155 1,155 1,155 1,155 500
2023/02/22 1,157 1,157 1,155 1,155 1,000
2023/02/21 1,157 1,157 1,157 1,157 200
2023/02/20 1,157 1,157 1,157 1,157 2,000
2023/02/17 1,160 1,160 1,157 1,157 700
2023/02/16 1,160 1,160 1,160 1,160 200
2023/02/15 1,160 1,168 1,160 1,160 300
2023/02/14 1,161 1,161 1,160 1,160 300
2023/02/13 1,161 1,161 1,161 1,161 100
2023/02/10 1,166 1,166 1,161 1,161 1,800
2023/02/08 1,160 1,166 1,160 1,166 1,900
2023/02/07 1,155 1,160 1,155 1,160 200
2023/02/06 1,155 1,155 1,155 1,155 200
2023/02/03 1,156 1,175 1,155 1,155 500
2023/02/02 1,155 1,162 1,155 1,160 1,000
2023/02/01 1,155 1,155 1,155 1,155 100
2023/01/31 1,151 1,155 1,151 1,155 300
2023/01/30 1,155 1,155 1,149 1,151 800
2023/01/27 1,152 1,158 1,152 1,155 600
2023/01/26 1,152 1,152 1,152 1,152 100
2023/01/25 1,152 1,152 1,152 1,152 300
2023/01/24 1,152 1,152 1,152 1,152 300
2023/01/23 1,153 1,153 1,150 1,152 1,700
2023/01/20 1,152 1,152 1,147 1,152 3,100
2023/01/19 1,172 1,173 1,150 1,152 7,500
2023/01/18 1,166 1,166 1,166 1,166 400
2023/01/16 1,185 1,189 1,185 1,185 1,400
2023/01/11 1,190 1,190 1,180 1,180 2,800
2023/01/10 1,180 1,180 1,180 1,180 200
2023/01/06 1,170 1,170 1,170 1,170 400
2023/01/05 1,197 1,197 1,170 1,170 700

このページの先頭へ