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

燦ホールディングス(9628)の株価時系列情報

燦ホールディングス(9628)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
2024/03/28 1,057 1,069 1,042 1,053 21,800
2024/03/27 1,069 1,077 1,064 1,068 47,200
2024/03/26 1,060 1,069 1,048 1,065 19,800
2024/03/25 1,054 1,065 1,051 1,060 28,000
2024/03/22 1,056 1,065 1,049 1,054 42,900
2024/03/21 1,056 1,056 1,048 1,051 25,400
2024/03/19 1,039 1,055 1,038 1,051 33,400
2024/03/18 1,030 1,041 1,028 1,039 24,600
2024/03/15 1,020 1,029 1,020 1,026 22,600
2024/03/14 1,007 1,022 1,006 1,020 29,700
2024/03/13 1,030 1,030 1,006 1,017 20,300
2024/03/12 1,015 1,022 1,003 1,022 26,000
2024/03/11 1,022 1,023 1,005 1,015 41,700
2024/03/08 1,013 1,033 1,013 1,024 45,000
2024/03/07 1,040 1,040 1,023 1,027 34,400
2024/03/06 1,034 1,044 1,028 1,032 51,400
2024/03/05 1,030 1,033 1,015 1,030 22,400
2024/03/04 1,039 1,046 1,018 1,030 38,200
2024/03/01 1,040 1,040 1,024 1,036 29,200
2024/02/29 1,054 1,054 1,035 1,042 21,600
2024/02/28 1,046 1,056 1,045 1,053 26,300
2024/02/27 1,043 1,049 1,033 1,045 28,800
2024/02/26 1,050 1,050 1,036 1,043 26,200
2024/02/22 1,035 1,036 1,022 1,036 25,900
2024/02/21 1,040 1,040 1,024 1,024 23,000
2024/02/20 1,057 1,057 1,035 1,038 34,300
2024/02/19 1,040 1,057 1,033 1,057 28,200
2024/02/16 1,035 1,038 1,027 1,032 32,500
2024/02/15 1,049 1,052 1,031 1,032 29,900
2024/02/14 1,059 1,059 1,031 1,047 42,000
2024/02/13 1,100 1,101 1,053 1,056 40,100
2024/02/09 1,106 1,133 1,090 1,099 71,400
2024/02/08 1,115 1,115 1,086 1,106 70,500
2024/02/07 1,112 1,122 1,112 1,119 19,500
2024/02/06 1,116 1,123 1,114 1,115 22,900
2024/02/05 1,116 1,130 1,116 1,128 15,600
2024/02/02 1,133 1,133 1,113 1,113 17,100
2024/02/01 1,132 1,132 1,122 1,131 19,100
2024/01/31 1,118 1,133 1,113 1,133 17,700
2024/01/30 1,128 1,130 1,115 1,123 25,500
2024/01/29 1,130 1,142 1,125 1,128 33,300
2024/01/26 1,114 1,133 1,110 1,119 51,400
2024/01/25 1,113 1,122 1,108 1,113 31,800
2024/01/24 1,119 1,119 1,112 1,112 18,600
2024/01/23 1,124 1,127 1,115 1,119 21,700
2024/01/22 1,115 1,125 1,115 1,124 18,100
2024/01/19 1,126 1,126 1,112 1,115 16,300
2024/01/18 1,109 1,127 1,109 1,122 29,700
2024/01/17 1,120 1,138 1,109 1,109 57,700
2024/01/16 1,153 1,153 1,115 1,115 26,800
2024/01/15 1,150 1,172 1,149 1,153 78,300
2024/01/12 1,147 1,161 1,140 1,147 54,600
2024/01/11 1,136 1,149 1,130 1,146 40,800
2024/01/10 1,128 1,144 1,116 1,132 73,100
2024/01/09 1,124 1,131 1,116 1,123 31,200
2024/01/05 1,118 1,128 1,113 1,116 24,400
2024/01/04 1,112 1,112 1,090 1,102 22,100
2023/12/29 1,107 1,121 1,103 1,110 29,800
2023/12/28 1,110 1,110 1,097 1,107 15,200
2023/12/27 1,101 1,107 1,092 1,107 29,500
2023/12/26 1,099 1,104 1,087 1,090 29,600
2023/12/25 1,118 1,118 1,091 1,094 11,100
2023/12/22 1,110 1,119 1,100 1,118 35,600
2023/12/21 1,082 1,102 1,082 1,095 18,000
2023/12/20 1,088 1,100 1,087 1,096 20,600
2023/12/19 1,080 1,090 1,066 1,089 34,400
2023/12/18 1,072 1,080 1,058 1,080 40,200
2023/12/15 1,093 1,093 1,081 1,086 22,400
2023/12/14 1,093 1,098 1,076 1,079 28,800
2023/12/13 1,108 1,108 1,090 1,093 19,700
2023/12/12 1,129 1,129 1,098 1,099 19,300
2023/12/11 1,123 1,132 1,118 1,129 42,400
2023/12/08 1,123 1,140 1,098 1,106 52,800
2023/12/07 1,122 1,122 1,112 1,115 24,200
2023/12/06 1,113 1,134 1,109 1,130 39,100
2023/12/05 1,113 1,124 1,108 1,109 29,700
2023/12/04 1,089 1,108 1,088 1,108 25,000
2023/12/01 1,104 1,107 1,084 1,089 27,300
2023/11/30 1,100 1,114 1,097 1,104 13,700
2023/11/29 1,118 1,125 1,096 1,104 34,200
2023/11/28 1,116 1,129 1,106 1,123 38,300
2023/11/27 1,092 1,119 1,091 1,117 63,000
2023/11/24 1,080 1,082 1,075 1,077 15,900
2023/11/22 1,080 1,084 1,073 1,073 9,800
2023/11/21 1,060 1,083 1,060 1,083 24,100
2023/11/20 1,093 1,093 1,058 1,058 38,700
2023/11/17 1,080 1,093 1,075 1,093 38,300
2023/11/16 1,080 1,080 1,070 1,073 17,700
2023/11/15 1,091 1,095 1,075 1,078 34,200
2023/11/14 1,078 1,094 1,075 1,088 38,800
2023/11/13 1,078 1,083 1,067 1,074 24,700
2023/11/10 1,048 1,077 1,036 1,077 49,100
2023/11/09 1,033 1,060 1,024 1,048 28,400
2023/11/08 1,050 1,051 1,024 1,033 24,000
2023/11/07 1,057 1,072 1,054 1,056 22,000
2023/11/06 1,050 1,069 1,050 1,062 36,600
2023/11/02 1,045 1,045 1,030 1,044 21,500
2023/11/01 1,040 1,049 1,034 1,045 29,700
2023/10/31 1,009 1,027 995 1,027 41,000
2023/10/30 1,030 1,030 1,010 1,012 121,400
2023/10/27 1,019 1,036 1,019 1,034 26,600
2023/10/26 1,019 1,031 1,014 1,016 29,800
2023/10/25 1,035 1,042 1,026 1,028 25,500
2023/10/24 1,031 1,042 1,006 1,035 28,800
2023/10/23 1,047 1,050 1,035 1,035 27,400
2023/10/20 1,041 1,071 1,037 1,047 22,400
2023/10/19 1,035 1,055 1,035 1,043 20,100
2023/10/18 1,036 1,047 1,028 1,047 30,100
2023/10/17 1,027 1,042 1,027 1,036 25,300
2023/10/16 1,046 1,048 1,028 1,029 29,400
2023/10/13 1,055 1,065 1,045 1,051 19,600
2023/10/12 1,038 1,064 1,038 1,063 25,800
2023/10/11 1,070 1,070 1,044 1,060 17,600
2023/10/10 1,050 1,075 1,048 1,070 32,800
2023/10/06 1,022 1,045 1,021 1,034 21,500
2023/10/05 996 1,021 996 1,020 29,800
2023/10/04 1,008 1,016 989 994 46,700
2023/10/03 1,033 1,035 1,007 1,011 30,800
2023/10/02 1,054 1,061 1,032 1,032 20,800
2023/09/29 1,045 1,052 1,039 1,048 31,500
2023/09/28 1,052 1,062 1,045 1,045 26,400
2023/09/28 1 -> 2.00 分割
2023/09/27 2,106 2,139 2,093 2,139 18,400
2023/09/26 2,146 2,146 2,122 2,122 12,500
2023/09/25 2,101 2,147 2,097 2,146 25,200
2023/09/22 2,081 2,117 2,077 2,096 16,300
2023/09/21 2,103 2,117 2,076 2,094 30,100
2023/09/20 2,123 2,124 2,090 2,106 21,100
2023/09/19 2,151 2,151 2,124 2,141 13,400
2023/09/15 2,154 2,171 2,137 2,158 16,400
2023/09/14 2,151 2,160 2,137 2,154 10,700
2023/09/13 2,126 2,168 2,126 2,152 12,300
2023/09/12 2,123 2,157 2,120 2,151 9,500
2023/09/11 2,145 2,155 2,116 2,123 11,900
2023/09/08 2,143 2,160 2,137 2,145 19,000
2023/09/07 2,132 2,154 2,125 2,152 22,200
2023/09/06 2,185 2,185 2,133 2,151 20,200
2023/09/05 2,176 2,176 2,150 2,169 19,100
2023/09/04 2,194 2,204 2,184 2,198 13,000
2023/09/01 2,191 2,205 2,183 2,194 11,600
2023/08/31 2,205 2,224 2,181 2,191 11,900
2023/08/30 2,171 2,215 2,171 2,200 15,300
2023/08/29 2,146 2,187 2,146 2,187 9,500
2023/08/28 2,168 2,180 2,142 2,168 17,200
2023/08/25 2,150 2,237 2,140 2,167 50,200
2023/08/24 2,060 2,134 2,060 2,124 13,400
2023/08/23 2,094 2,094 2,057 2,069 15,000
2023/08/22 2,112 2,112 2,079 2,094 10,200
2023/08/21 2,085 2,112 2,082 2,099 9,000
2023/08/18 2,080 2,080 2,050 2,062 19,600
2023/08/17 2,149 2,159 2,076 2,086 18,800
2023/08/16 2,133 2,147 2,117 2,133 8,800
2023/08/15 2,124 2,156 2,120 2,133 13,700
2023/08/14 2,141 2,150 2,102 2,109 11,200
2023/08/10 2,142 2,147 2,120 2,137 26,800
2023/08/09 2,206 2,206 2,118 2,128 20,000
2023/08/08 2,274 2,274 2,220 2,228 12,200
2023/08/07 2,232 2,288 2,230 2,274 7,800
2023/08/04 2,195 2,249 2,195 2,231 8,200
2023/08/03 2,232 2,241 2,189 2,195 13,200
2023/08/02 2,280 2,293 2,260 2,270 10,400
2023/08/01 2,269 2,304 2,269 2,303 8,400
2023/07/31 2,323 2,323 2,278 2,286 9,400
2023/07/28 2,250 2,294 2,231 2,288 20,800
2023/07/27 2,242 2,275 2,241 2,256 5,400
2023/07/26 2,270 2,293 2,209 2,264 23,200
2023/07/25 2,244 2,285 2,230 2,270 30,700
2023/07/24 2,244 2,244 2,212 2,224 14,600
2023/07/21 2,208 2,233 2,208 2,218 7,900
2023/07/20 2,213 2,222 2,201 2,208 7,900
2023/07/19 2,207 2,214 2,176 2,214 8,400
2023/07/18 2,161 2,183 2,161 2,174 4,800
2023/07/14 2,200 2,200 2,162 2,163 7,100
2023/07/13 2,167 2,176 2,146 2,173 9,000
2023/07/12 2,168 2,190 2,165 2,169 9,200
2023/07/11 2,145 2,184 2,145 2,172 11,300
2023/07/10 2,131 2,169 2,120 2,145 16,500
2023/07/07 2,126 2,167 2,120 2,134 13,700
2023/07/06 2,154 2,174 2,147 2,155 7,700
2023/07/05 2,150 2,181 2,146 2,158 11,100
2023/07/04 2,201 2,202 2,175 2,177 11,900
2023/07/03 2,239 2,239 2,210 2,210 12,600
2023/06/30 2,185 2,211 2,167 2,204 16,400
2023/06/29 2,173 2,196 2,159 2,173 18,700
2023/06/28 2,129 2,155 2,129 2,155 11,200
2023/06/27 2,098 2,130 2,087 2,129 10,000
2023/06/26 2,098 2,150 2,089 2,097 19,200
2023/06/23 2,106 2,127 2,068 2,089 17,100
2023/06/22 2,144 2,162 2,076 2,090 16,300
2023/06/21 2,147 2,161 2,135 2,145 10,100
2023/06/20 2,150 2,150 2,126 2,147 11,000
2023/06/19 2,149 2,173 2,136 2,161 13,600
2023/06/16 2,222 2,224 2,145 2,149 20,100
2023/06/15 2,215 2,215 2,189 2,202 13,900
2023/06/14 2,295 2,295 2,188 2,193 15,000
2023/06/13 2,268 2,305 2,268 2,295 19,400
2023/06/12 2,213 2,250 2,213 2,241 12,300
2023/06/09 2,206 2,229 2,180 2,200 25,300
2023/06/08 2,190 2,217 2,177 2,177 13,300
2023/06/07 2,185 2,225 2,185 2,190 17,300
2023/06/06 2,211 2,211 2,152 2,179 7,000

このページの先頭へ