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
2026/05/11 1,150 1,152 1,149 1,149 1,300
2026/05/08 1,145 1,145 1,145 1,145 200
2026/05/07 1,154 1,154 1,145 1,145 500
2026/05/01 1,149 1,149 1,149 1,149 100
2026/04/30 1,148 1,148 1,148 1,148 300
2026/04/28 1,153 1,154 1,153 1,154 300
2026/04/27 1,153 1,153 1,153 1,153 100
2026/04/24 1,146 1,146 1,146 1,146 400
2026/04/23 1,151 1,151 1,145 1,145 1,200
2026/04/22 1,151 1,152 1,150 1,151 1,600
2026/04/21 1,174 1,174 1,140 1,150 6,300
2026/04/20 1,156 1,165 1,156 1,164 1,000
2026/04/17 1,153 1,153 1,153 1,153 100
2026/04/16 1,153 1,153 1,153 1,153 100
2026/04/15 1,180 1,180 1,149 1,153 1,400
2026/04/13 1,156 1,157 1,140 1,157 2,300
2026/04/10 1,157 1,160 1,155 1,160 500
2026/04/09 1,157 1,157 1,153 1,157 600
2026/04/08 1,159 1,159 1,156 1,159 400
2026/04/07 1,151 1,155 1,151 1,155 200
2026/04/06 1,150 1,151 1,150 1,151 500
2026/04/03 1,146 1,158 1,143 1,146 2,300
2026/04/02 1,159 1,159 1,130 1,149 4,600
2026/03/27 1,190 1,190 1,178 1,178 200
2026/03/26 1,182 1,190 1,182 1,190 300
2026/03/24 1,192 1,192 1,192 1,192 100
2026/03/23 1,186 1,186 1,171 1,173 1,400
2026/03/19 1,186 1,186 1,186 1,186 1,800
2026/03/18 1,186 1,186 1,186 1,186 200
2026/03/16 1,180 1,180 1,180 1,180 200
2026/03/13 1,175 1,199 1,175 1,193 1,100
2026/03/12 1,197 1,197 1,184 1,184 1,200
2026/03/11 1,193 1,194 1,193 1,194 200
2026/03/10 1,189 1,189 1,174 1,174 300
2026/03/09 1,179 1,201 1,160 1,167 3,000
2026/03/06 1,170 1,195 1,170 1,175 1,300
2026/03/05 1,185 1,187 1,170 1,170 500
2026/03/04 1,187 1,194 1,161 1,161 3,400
2026/03/03 1,201 1,201 1,185 1,190 500
2026/03/02 1,203 1,203 1,181 1,203 1,900
2026/02/27 1,185 1,234 1,184 1,204 4,900
2026/02/25 1,188 1,189 1,180 1,180 500
2026/02/24 1,190 1,191 1,177 1,191 5,600
2026/02/20 1,178 1,185 1,178 1,180 1,400
2026/02/19 1,187 1,187 1,176 1,176 1,700
2026/02/18 1,180 1,196 1,180 1,188 2,000
2026/02/17 1,174 1,179 1,170 1,178 1,900
2026/02/16 1,169 1,179 1,169 1,174 1,600
2026/02/13 1,175 1,175 1,175 1,175 500
2026/02/12 1,169 1,177 1,169 1,177 400
2026/02/10 1,175 1,175 1,170 1,174 1,100
2026/02/09 1,177 1,177 1,175 1,175 400
2026/02/06 1,175 1,178 1,175 1,177 900
2026/02/05 1,171 1,171 1,170 1,171 1,100
2026/02/04 1,165 1,170 1,165 1,170 1,100
2026/02/03 1,164 1,170 1,164 1,170 1,000
2026/02/02 1,166 1,166 1,165 1,166 1,100
2026/01/30 1,172 1,173 1,163 1,163 600
2026/01/29 1,175 1,175 1,164 1,175 1,200
2026/01/28 1,164 1,164 1,164 1,164 1,000
2026/01/27 1,162 1,172 1,162 1,165 2,300
2026/01/26 1,171 1,171 1,164 1,164 800
2026/01/23 1,168 1,178 1,159 1,159 6,100
2026/01/22 1,162 1,168 1,162 1,168 200
2026/01/21 1,169 1,169 1,165 1,165 2,000
2026/01/20 1,168 1,174 1,165 1,165 2,400
2026/01/19 1,162 1,169 1,161 1,161 2,700
2026/01/16 1,162 1,169 1,160 1,162 2,600
2026/01/15 1,165 1,167 1,162 1,162 1,200
2026/01/14 1,161 1,165 1,161 1,165 1,500
2026/01/13 1,170 1,170 1,155 1,165 1,000
2026/01/09 1,155 1,167 1,155 1,167 4,800
2026/01/08 1,155 1,155 1,153 1,155 800
2026/01/07 1,156 1,158 1,151 1,153 7,200
2026/01/06 1,156 1,157 1,155 1,155 2,000
2026/01/05 1,155 1,158 1,155 1,156 1,300

このページの先頭へ