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
2025/10/31 2,180 2,180 2,180 2,180 200
2025/10/29 2,163 2,170 2,163 2,170 400
2025/10/28 2,169 2,169 2,169 2,169 100
2025/10/27 2,163 2,170 2,163 2,169 300
2025/10/24 2,165 2,165 2,162 2,162 500
2025/10/22 2,166 2,166 2,165 2,165 200
2025/10/20 2,151 2,208 2,151 2,208 600
2025/10/17 2,166 2,205 2,151 2,187 900
2025/10/16 2,166 2,166 2,166 2,166 200
2025/10/15 2,165 2,168 2,165 2,166 600
2025/10/14 2,222 2,222 2,163 2,163 4,300
2025/10/10 2,230 2,230 2,230 2,230 900
2025/10/08 2,225 2,225 2,225 2,225 100
2025/10/07 2,254 2,273 2,254 2,273 700
2025/10/06 2,254 2,255 2,245 2,255 400
2025/10/03 2,218 2,254 2,217 2,254 700
2025/10/02 2,224 2,274 2,222 2,222 1,700
2025/10/01 2,271 2,271 2,250 2,250 1,800
2025/09/30 2,271 2,271 2,271 2,271 300
2025/09/29 2,303 2,330 2,201 2,270 8,200
2025/09/26 2,414 2,440 2,414 2,440 3,000
2025/09/25 2,399 2,430 2,399 2,428 2,200
2025/09/24 2,340 2,400 2,340 2,399 3,000
2025/09/22 2,328 2,339 2,328 2,339 1,900
2025/09/19 2,331 2,338 2,328 2,328 1,100
2025/09/18 2,331 2,335 2,331 2,331 800
2025/09/17 2,334 2,334 2,328 2,328 400
2025/09/16 2,321 2,340 2,321 2,334 1,200
2025/09/12 2,322 2,322 2,317 2,320 1,000
2025/09/11 2,330 2,330 2,322 2,322 600
2025/09/10 2,330 2,335 2,330 2,330 600
2025/09/09 2,339 2,339 2,339 2,339 500
2025/09/08 2,347 2,357 2,322 2,340 900
2025/09/05 2,340 2,358 2,315 2,315 1,300
2025/09/04 2,326 2,341 2,326 2,340 1,400
2025/09/03 2,343 2,343 2,322 2,322 1,800
2025/09/02 2,355 2,385 2,315 2,385 3,200
2025/09/01 2,371 2,419 2,355 2,367 9,100
2025/08/29 2,633 2,783 2,415 2,500 83,900
2025/08/28 2,285 2,285 2,283 2,283 300
2025/08/27 2,285 2,285 2,285 2,285 100
2025/08/26 2,294 2,294 2,286 2,286 200
2025/08/25 2,298 2,298 2,290 2,290 200
2025/08/21 2,297 2,297 2,291 2,291 500
2025/08/20 2,290 2,297 2,289 2,293 800
2025/08/19 2,294 2,297 2,290 2,290 800
2025/08/18 2,282 2,294 2,272 2,294 400
2025/08/15 2,277 2,297 2,270 2,293 5,500
2025/08/14 2,296 2,297 2,285 2,297 1,300
2025/08/13 2,300 2,300 2,232 2,297 4,300
2025/08/12 2,186 2,231 2,173 2,231 1,000
2025/08/08 2,150 2,186 2,150 2,186 1,900
2025/08/07 2,159 2,160 2,156 2,156 500
2025/08/05 2,163 2,163 2,163 2,163 100
2025/08/04 2,163 2,163 2,162 2,163 300
2025/08/01 2,179 2,180 2,163 2,163 300
2025/07/31 2,175 2,175 2,175 2,175 200
2025/07/30 2,160 2,160 2,160 2,160 100
2025/07/29 2,160 2,160 2,160 2,160 100
2025/07/28 2,159 2,160 2,159 2,160 700
2025/07/25 2,160 2,166 2,160 2,166 500
2025/07/24 2,145 2,161 2,145 2,161 400
2025/07/23 2,160 2,160 2,151 2,151 300
2025/07/22 2,134 2,180 2,122 2,153 2,700
2025/07/18 2,147 2,152 2,147 2,152 400
2025/07/17 2,150 2,150 2,124 2,124 700
2025/07/15 2,124 2,124 2,124 2,124 100
2025/07/07 2,121 2,121 2,121 2,121 100
2025/07/04 2,135 2,135 2,135 2,135 100
2025/07/03 2,124 2,124 2,124 2,124 100
2025/07/02 2,133 2,133 2,130 2,130 200
2025/07/01 2,120 2,120 2,120 2,120 1,000
2025/06/30 2,133 2,133 2,118 2,118 400
2025/06/27 2,136 2,136 2,116 2,116 300
2025/06/26 2,118 2,118 2,118 2,118 200
2025/06/25 2,134 2,134 2,119 2,119 200
2025/06/24 2,125 2,129 2,125 2,129 300
2025/06/23 2,128 2,128 2,128 2,128 100
2025/06/20 2,125 2,125 2,122 2,122 900
2025/06/18 2,123 2,125 2,123 2,125 200
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

このページの先頭へ