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

武蔵野興業(9635)の株価時系列情報

武蔵野興業(9635)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
2025/06/11 2,115 2,115 2,115 2,115 1,000
2025/06/10 2,126 2,126 2,126 2,126 200
2025/06/09 2,149 2,158 2,149 2,158 300
2025/06/05 2,133 2,133 2,127 2,127 200
2025/06/04 2,132 2,132 2,132 2,132 100
2025/06/03 2,152 2,152 2,152 2,152 200
2025/05/29 2,122 2,122 2,122 2,122 100
2025/05/28 2,133 2,140 2,122 2,122 1,200
2025/05/27 2,132 2,132 2,132 2,132 100
2025/05/26 2,118 2,120 2,118 2,119 500
2025/05/23 2,119 2,119 2,119 2,119 100
2025/05/22 2,200 2,200 2,121 2,121 2,100
2025/05/21 2,110 2,550 2,085 2,118 49,100
2025/05/20 2,169 2,169 2,111 2,111 900
2025/05/19 2,110 2,160 2,110 2,160 800
2025/05/16 2,098 2,276 2,098 2,130 8,400
2025/05/15 2,080 2,080 2,080 2,080 500
2025/05/14 2,120 2,120 2,120 2,120 100
2025/05/13 2,130 2,130 2,130 2,130 100
2025/05/12 2,110 2,110 2,110 2,110 100
2025/05/09 2,110 2,110 2,110 2,110 100
2025/05/08 2,110 2,110 2,074 2,074 200
2025/05/07 2,110 2,139 2,110 2,139 400
2025/05/02 2,160 2,160 2,110 2,110 200
2025/05/01 2,110 2,110 2,110 2,110 100
2025/04/25 2,150 2,150 2,110 2,110 200
2025/04/24 2,107 2,110 2,100 2,100 300
2025/04/23 2,072 2,072 2,072 2,072 300
2025/04/22 2,110 2,110 2,110 2,110 100
2025/04/21 2,140 2,180 2,080 2,110 5,600
2025/04/18 2,110 2,133 2,110 2,133 200
2025/04/16 2,110 2,137 2,110 2,137 500
2025/04/15 2,060 2,060 2,060 2,060 200
2025/04/14 2,110 2,110 2,110 2,110 100
2025/04/11 2,110 2,110 2,109 2,110 2,900
2025/04/10 2,099 2,110 2,099 2,110 900
2025/04/09 2,077 2,077 2,070 2,070 200
2025/04/08 2,072 2,100 2,050 2,100 700
2025/04/07 2,021 2,072 2,003 2,050 1,900
2025/04/04 2,100 2,100 2,003 2,077 2,900
2025/04/03 2,110 2,110 2,110 2,110 100
2025/04/02 2,123 2,123 2,101 2,110 400
2025/03/31 2,110 2,110 2,110 2,110 400
2025/03/28 2,110 2,130 2,100 2,130 1,600
2025/03/27 2,139 2,139 2,138 2,138 700
2025/03/26 2,137 2,139 2,130 2,139 800
2025/03/25 2,149 2,149 2,149 2,149 1,600
2025/03/24 2,149 2,159 2,139 2,139 500
2025/03/21 2,130 2,139 2,130 2,139 400
2025/03/19 2,138 2,138 2,110 2,136 900
2025/03/17 2,140 2,140 2,113 2,139 300
2025/03/14 2,139 2,139 2,139 2,139 100
2025/03/12 2,110 2,110 2,110 2,110 100
2025/03/11 2,161 2,161 2,111 2,111 1,700
2025/03/10 2,164 2,196 2,164 2,196 300
2025/03/07 2,155 2,198 2,155 2,198 500
2025/03/06 2,144 2,148 2,130 2,131 1,400
2025/03/05 2,134 2,135 2,130 2,130 300
2025/03/04 2,110 2,150 2,078 2,150 2,000
2025/03/03 2,097 2,110 2,054 2,110 2,400
2025/02/28 2,061 2,110 2,061 2,099 1,200
2025/02/27 2,111 2,111 2,111 2,111 100
2025/02/26 2,105 2,112 2,105 2,112 1,200
2025/02/25 2,106 2,106 2,062 2,104 600
2025/02/21 2,107 2,107 2,107 2,107 100
2025/02/20 2,065 2,109 2,065 2,109 1,100
2025/02/18 2,071 2,109 2,071 2,109 500
2025/02/14 2,071 2,071 2,071 2,071 200
2025/02/13 2,072 2,100 2,056 2,070 2,200
2025/02/12 2,065 2,118 2,065 2,110 2,100
2025/02/10 2,065 2,100 2,065 2,100 300
2025/02/07 2,043 2,065 2,043 2,065 400
2025/02/06 2,098 2,112 2,062 2,062 400
2025/02/05 2,039 2,053 2,039 2,053 900
2025/02/04 2,080 2,080 2,074 2,074 200
2025/02/03 2,081 2,081 2,080 2,080 700
2025/01/31 2,070 2,070 2,052 2,052 500
2025/01/30 2,062 2,062 2,032 2,032 200
2025/01/28 2,067 2,067 2,031 2,031 300
2025/01/27 2,040 2,048 2,031 2,031 700
2025/01/24 2,046 2,046 2,046 2,046 100
2025/01/23 2,032 2,032 2,032 2,032 300
2025/01/22 2,044 2,044 2,031 2,031 200
2025/01/21 2,046 2,046 2,046 2,046 100
2025/01/20 2,031 2,046 2,031 2,046 300
2025/01/17 2,046 2,046 2,032 2,032 300
2025/01/14 2,046 2,046 2,046 2,046 100
2025/01/10 2,046 2,046 2,046 2,046 100
2025/01/09 2,032 2,046 2,032 2,046 200
2025/01/08 2,032 2,035 2,032 2,035 200
2025/01/07 2,044 2,044 2,044 2,044 100
2025/01/06 2,032 2,035 2,032 2,035 400
2024/12/30 2,013 2,032 2,013 2,032 200
2024/12/27 2,002 2,015 2,002 2,003 700
2024/12/26 2,002 2,002 2,002 2,002 100
2024/12/25 2,002 2,005 2,002 2,002 300
2024/12/24 2,002 2,006 2,002 2,004 900
2024/12/23 2,005 2,007 2,004 2,004 1,700
2024/12/20 2,005 2,005 2,005 2,005 100
2024/12/19 2,006 2,028 2,006 2,027 400
2024/12/18 2,008 2,008 2,008 2,008 100
2024/12/17 2,020 2,020 2,020 2,020 2,000
2024/12/16 2,020 2,030 2,020 2,020 400
2024/12/12 2,030 2,030 2,004 2,029 600
2024/12/11 2,005 2,030 2,005 2,030 500
2024/12/09 2,010 2,010 2,010 2,010 100
2024/12/06 2,010 2,010 2,010 2,010 200
2024/12/04 2,035 2,035 2,035 2,035 100
2024/12/03 2,045 2,045 2,035 2,035 200
2024/12/02 2,001 2,002 2,001 2,002 200
2024/11/29 1,997 2,025 1,997 2,025 200
2024/11/28 2,040 2,042 1,950 1,991 3,000
2024/11/27 2,042 2,042 2,042 2,042 100
2024/11/25 2,045 2,045 2,045 2,045 100
2024/11/21 2,035 2,035 2,034 2,034 200
2024/11/19 2,036 2,050 2,036 2,050 500
2024/11/18 2,036 2,036 2,036 2,036 100
2024/11/14 2,080 2,080 2,080 2,080 100
2024/11/13 2,030 2,030 2,030 2,030 200
2024/11/12 2,040 2,055 2,040 2,055 700
2024/11/08 2,032 2,055 2,030 2,030 700
2024/11/07 2,045 2,048 2,045 2,048 200
2024/11/06 2,030 2,030 2,030 2,030 100
2024/11/05 2,026 2,027 2,026 2,027 300
2024/11/01 2,023 2,023 2,023 2,023 200
2024/10/31 2,021 2,021 2,021 2,021 100
2024/10/29 2,013 2,020 2,013 2,020 300
2024/10/28 2,013 2,013 2,013 2,013 100
2024/10/24 2,001 2,039 2,001 2,039 400
2024/10/23 2,012 2,012 2,000 2,012 2,000
2024/10/22 2,043 2,044 2,031 2,031 2,000
2024/10/18 2,134 2,134 2,120 2,120 200
2024/10/16 2,081 2,155 2,081 2,105 1,700
2024/10/11 2,091 2,091 2,091 2,091 100
2024/10/03 2,095 2,095 2,091 2,091 200
2024/10/02 2,119 2,119 2,095 2,095 300
2024/10/01 2,100 2,100 2,098 2,098 700
2024/09/30 2,096 2,148 2,095 2,148 600
2024/09/27 2,105 2,147 2,097 2,097 1,000
2024/09/26 2,141 2,141 2,117 2,129 1,100
2024/09/25 2,150 2,151 2,145 2,145 900
2024/09/24 2,198 2,198 2,160 2,160 1,000
2024/09/19 2,125 2,175 2,125 2,170 700
2024/09/18 2,175 2,175 2,175 2,175 100
2024/09/17 2,155 2,180 2,155 2,180 700
2024/09/13 2,175 2,175 2,155 2,155 200
2024/09/12 2,170 2,170 2,143 2,143 300
2024/09/11 2,162 2,162 2,160 2,160 1,200
2024/09/09 2,160 2,160 2,160 2,160 100
2024/09/06 2,160 2,161 2,160 2,160 300
2024/09/05 2,180 2,180 2,168 2,168 200
2024/09/04 2,200 2,200 2,170 2,170 1,000
2024/09/03 2,199 2,199 2,199 2,199 200
2024/09/02 2,200 2,200 2,198 2,199 900
2024/08/30 2,185 2,185 2,142 2,142 300
2024/08/29 2,158 2,158 2,158 2,158 100
2024/08/28 2,155 2,155 2,150 2,150 300
2024/08/26 2,200 2,200 2,177 2,177 200
2024/08/23 2,185 2,200 2,175 2,200 1,200
2024/08/22 2,200 2,200 2,175 2,175 800
2024/08/21 2,150 2,191 2,150 2,187 900
2024/08/20 2,140 2,140 2,140 2,140 900
2024/08/19 2,149 2,149 2,099 2,112 300
2024/08/16 2,148 2,148 2,098 2,101 400
2024/08/15 2,125 2,140 2,125 2,140 1,000
2024/08/14 2,112 2,112 2,090 2,112 700
2024/08/13 2,027 2,117 2,027 2,117 200
2024/08/07 2,016 2,030 2,016 2,023 700
2024/08/06 2,119 2,119 2,020 2,020 400
2024/08/05 2,000 2,034 1,990 1,990 2,400
2024/08/02 2,063 2,063 2,040 2,040 1,500
2024/08/01 2,080 2,080 2,063 2,063 1,400
2024/07/30 2,118 2,118 2,118 2,118 100
2024/07/29 2,081 2,081 2,080 2,080 300
2024/07/26 2,089 2,089 2,088 2,088 300
2024/07/24 2,091 2,091 2,091 2,091 300
2024/07/23 2,093 2,093 2,093 2,093 300
2024/07/22 2,093 2,093 2,093 2,093 200
2024/07/19 2,108 2,108 2,108 2,108 100
2024/07/18 2,115 2,115 2,115 2,115 200
2024/07/17 2,115 2,115 2,115 2,115 100
2024/07/16 2,120 2,120 2,092 2,092 1,000
2024/07/11 2,100 2,117 2,100 2,117 200
2024/07/10 2,100 2,100 2,100 2,100 400
2024/07/08 2,095 2,100 2,095 2,100 300
2024/07/05 2,100 2,100 2,095 2,095 600
2024/07/04 2,133 2,134 2,100 2,100 1,000
2024/07/03 2,130 2,134 2,130 2,134 400
2024/07/02 2,132 2,132 2,130 2,130 400
2024/06/27 2,090 2,090 2,090 2,090 100
2024/06/25 2,090 2,090 2,090 2,090 100
2024/06/24 2,085 2,085 2,085 2,085 100
2024/06/21 2,100 2,100 2,100 2,100 200
2024/06/18 2,074 2,080 2,074 2,080 400
2024/06/17 2,070 2,070 2,070 2,070 100
2024/06/14 2,070 2,070 2,070 2,070 100
2024/06/13 2,080 2,080 2,080 2,080 100
2024/06/11 2,080 2,080 2,080 2,080 100
2024/06/10 2,071 2,071 2,071 2,071 400
2024/06/07 2,099 2,099 2,099 2,099 100

このページの先頭へ