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
2026/06/26 1,324 1,333 1,315 1,333 23,700
2026/06/25 1,330 1,332 1,312 1,321 29,900
2026/06/24 1,343 1,355 1,331 1,331 23,600
2026/06/23 1,338 1,349 1,333 1,338 24,600
2026/06/22 1,344 1,350 1,337 1,346 16,800
2026/06/19 1,342 1,349 1,333 1,337 22,000
2026/06/18 1,350 1,360 1,335 1,349 22,600
2026/06/17 1,330 1,355 1,329 1,353 32,000
2026/06/16 1,347 1,357 1,325 1,330 38,300
2026/06/15 1,362 1,374 1,347 1,349 53,300
2026/06/12 1,338 1,352 1,338 1,352 35,500
2026/06/11 1,346 1,352 1,325 1,330 24,200
2026/06/10 1,320 1,355 1,315 1,346 44,600
2026/06/09 1,353 1,366 1,328 1,330 37,000
2026/06/08 1,360 1,386 1,343 1,353 60,300
2026/06/05 1,351 1,367 1,342 1,354 38,300
2026/06/04 1,354 1,354 1,329 1,342 32,800
2026/06/03 1,298 1,354 1,297 1,354 74,700
2026/06/02 1,312 1,317 1,288 1,293 57,700
2026/06/01 1,330 1,335 1,319 1,329 49,600
2026/05/29 1,344 1,357 1,337 1,337 24,400
2026/05/28 1,330 1,339 1,316 1,334 38,400
2026/05/27 1,332 1,335 1,318 1,334 28,400
2026/05/26 1,346 1,346 1,316 1,316 34,100
2026/05/25 1,384 1,384 1,342 1,345 39,800
2026/05/22 1,368 1,376 1,360 1,373 31,100
2026/05/21 1,360 1,373 1,346 1,355 39,900
2026/05/20 1,383 1,383 1,319 1,356 68,700
2026/05/19 1,396 1,397 1,374 1,390 59,200
2026/05/18 1,333 1,397 1,323 1,396 114,200
2026/05/15 1,378 1,387 1,363 1,363 47,900
2026/05/14 1,393 1,393 1,372 1,378 28,900
2026/05/13 1,398 1,405 1,385 1,385 33,800
2026/05/12 1,400 1,405 1,386 1,386 41,100
2026/05/11 1,390 1,404 1,390 1,394 31,600
2026/05/08 1,385 1,395 1,371 1,390 46,000
2026/05/07 1,393 1,394 1,373 1,380 38,000
2026/05/01 1,383 1,383 1,370 1,372 28,400
2026/04/30 1,386 1,390 1,380 1,390 38,900
2026/04/28 1,388 1,395 1,376 1,395 40,200
2026/04/27 1,377 1,388 1,373 1,379 39,900
2026/04/24 1,370 1,388 1,362 1,377 41,500
2026/04/23 1,362 1,369 1,339 1,364 155,500
2026/04/22 1,390 1,394 1,370 1,370 51,400
2026/04/21 1,396 1,400 1,384 1,386 36,900
2026/04/20 1,399 1,405 1,381 1,396 48,400
2026/04/17 1,411 1,419 1,398 1,398 23,600
2026/04/16 1,418 1,423 1,411 1,418 37,100
2026/04/15 1,393 1,411 1,393 1,403 50,400
2026/04/14 1,396 1,402 1,372 1,373 34,300
2026/04/13 1,390 1,399 1,382 1,389 37,100
2026/04/10 1,411 1,421 1,400 1,400 31,400
2026/04/09 1,434 1,442 1,408 1,413 43,000
2026/04/08 1,420 1,440 1,420 1,440 59,900
2026/04/07 1,391 1,417 1,391 1,401 34,100
2026/04/06 1,389 1,406 1,389 1,391 29,300
2026/04/03 1,377 1,395 1,377 1,389 53,800
2026/03/27 1,371 1,383 1,358 1,379 87,300
2026/03/26 1,415 1,415 1,376 1,391 55,100
2026/03/25 1,399 1,417 1,392 1,405 55,400
2026/03/24 1,376 1,379 1,357 1,373 64,500
2026/03/23 1,380 1,380 1,346 1,346 71,100
2026/03/19 1,420 1,433 1,404 1,404 44,200
2026/03/18 1,421 1,450 1,419 1,443 29,900
2026/03/17 1,432 1,438 1,414 1,416 26,700
2026/03/16 1,438 1,438 1,420 1,424 28,000
2026/03/13 1,426 1,453 1,426 1,427 39,100
2026/03/12 1,463 1,463 1,439 1,446 46,900
2026/03/11 1,479 1,488 1,466 1,470 45,500
2026/03/10 1,474 1,474 1,443 1,468 55,000
2026/03/09 1,421 1,451 1,416 1,444 77,500
2026/03/06 1,499 1,499 1,452 1,474 71,500
2026/03/05 1,493 1,514 1,485 1,500 39,100
2026/03/04 1,497 1,505 1,470 1,480 54,900
2026/03/03 1,507 1,522 1,495 1,498 75,500
2026/03/02 1,495 1,539 1,495 1,522 165,000
2026/02/27 1,503 1,521 1,503 1,515 34,100
2026/02/26 1,517 1,518 1,497 1,503 60,800
2026/02/25 1,510 1,516 1,495 1,500 67,000
2026/02/24 1,508 1,523 1,492 1,507 65,700
2026/02/20 1,487 1,494 1,478 1,484 42,800
2026/02/19 1,489 1,503 1,482 1,497 47,300
2026/02/18 1,494 1,494 1,470 1,476 39,400
2026/02/17 1,463 1,484 1,458 1,481 56,100
2026/02/16 1,472 1,494 1,454 1,463 86,900
2026/02/13 1,522 1,530 1,492 1,500 64,200
2026/02/12 1,523 1,523 1,505 1,521 71,500
2026/02/10 1,500 1,511 1,494 1,511 42,200
2026/02/09 1,500 1,508 1,491 1,500 44,400
2026/02/06 1,484 1,488 1,473 1,487 38,200
2026/02/05 1,485 1,495 1,469 1,484 77,200
2026/02/04 1,447 1,477 1,445 1,470 69,600
2026/02/03 1,467 1,474 1,443 1,454 82,100
2026/02/02 1,500 1,500 1,462 1,464 97,900
2026/01/30 1,458 1,485 1,455 1,482 33,100
2026/01/29 1,461 1,461 1,446 1,459 39,200
2026/01/28 1,464 1,477 1,454 1,461 48,100
2026/01/27 1,476 1,487 1,465 1,470 45,400
2026/01/26 1,489 1,498 1,466 1,487 72,200
2026/01/23 1,471 1,506 1,471 1,496 34,100
2026/01/22 1,476 1,482 1,470 1,474 34,500
2026/01/21 1,473 1,485 1,465 1,473 34,700
2026/01/20 1,505 1,507 1,484 1,486 53,100
2026/01/19 1,520 1,521 1,500 1,516 36,000
2026/01/16 1,523 1,535 1,498 1,528 62,100
2026/01/15 1,504 1,523 1,502 1,523 59,000
2026/01/14 1,513 1,522 1,498 1,517 124,100
2026/01/13 1,535 1,545 1,515 1,516 75,100
2026/01/09 1,496 1,522 1,496 1,517 49,000
2026/01/08 1,513 1,528 1,489 1,495 82,800
2026/01/07 1,500 1,524 1,493 1,522 66,600
2026/01/06 1,500 1,517 1,488 1,517 64,100
2026/01/05 1,499 1,500 1,469 1,487 66,300

このページの先頭へ