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 |
---|---|---|---|---|---|
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 |
2024/06/05 | 2,071 | 2,071 | 2,071 | 2,071 | 100 |
2024/06/04 | 2,092 | 2,092 | 2,081 | 2,081 | 200 |
2024/05/29 | 2,098 | 2,099 | 2,060 | 2,065 | 2,800 |
2024/05/27 | 2,057 | 2,057 | 2,057 | 2,057 | 200 |
2024/05/24 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
2024/05/21 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
2024/05/17 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2024/05/16 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2024/05/14 | 2,061 | 2,061 | 2,061 | 2,061 | 200 |
2024/05/13 | 2,100 | 2,100 | 2,060 | 2,060 | 200 |
2024/05/10 | 2,099 | 2,099 | 2,099 | 2,099 | 200 |
2024/05/09 | 2,058 | 2,099 | 2,058 | 2,099 | 200 |
2024/05/08 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2024/05/07 | 2,052 | 2,052 | 2,052 | 2,052 | 100 |
2024/05/02 | 2,099 | 2,099 | 2,049 | 2,049 | 200 |
2024/04/26 | 2,049 | 2,049 | 2,049 | 2,049 | 100 |
2024/04/23 | 2,044 | 2,099 | 2,044 | 2,099 | 500 |
2024/04/18 | 2,046 | 2,046 | 2,046 | 2,046 | 200 |
2024/04/17 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2024/04/16 | 2,095 | 2,095 | 2,068 | 2,068 | 200 |
2024/04/15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2024/04/12 | 2,107 | 2,119 | 2,104 | 2,119 | 900 |
2024/04/11 | 2,095 | 2,100 | 2,061 | 2,100 | 1,000 |
2024/04/10 | 2,040 | 2,045 | 2,040 | 2,045 | 300 |
2024/04/08 | 2,101 | 2,101 | 2,039 | 2,050 | 800 |
2024/04/05 | 2,052 | 2,052 | 2,052 | 2,052 | 400 |
2024/04/04 | 2,062 | 2,062 | 2,062 | 2,062 | 300 |
2024/04/03 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
2024/04/02 | 2,069 | 2,069 | 2,069 | 2,069 | 100 |
2024/04/01 | 2,061 | 2,061 | 2,061 | 2,061 | 100 |
2024/03/29 | 2,052 | 2,052 | 2,052 | 2,052 | 200 |
2024/03/28 | 2,101 | 2,137 | 2,044 | 2,052 | 1,200 |
2024/03/27 | 2,137 | 2,150 | 2,137 | 2,150 | 1,100 |
2024/03/26 | 2,142 | 2,142 | 2,137 | 2,137 | 400 |
2024/03/25 | 2,145 | 2,145 | 2,133 | 2,140 | 600 |
2024/03/22 | 2,143 | 2,143 | 2,143 | 2,143 | 100 |
2024/03/21 | 2,144 | 2,144 | 2,130 | 2,143 | 1,200 |
2024/03/19 | 2,131 | 2,144 | 2,131 | 2,140 | 400 |
2024/03/18 | 2,119 | 2,147 | 2,119 | 2,147 | 600 |
2024/03/15 | 2,107 | 2,107 | 2,107 | 2,107 | 100 |
2024/03/14 | 2,132 | 2,149 | 2,132 | 2,147 | 600 |
2024/03/13 | 2,138 | 2,138 | 2,138 | 2,138 | 100 |
2024/03/12 | 2,101 | 2,101 | 2,101 | 2,101 | 300 |
2024/03/11 | 2,130 | 2,130 | 2,129 | 2,129 | 300 |
2024/03/08 | 2,110 | 2,144 | 2,110 | 2,144 | 400 |
2024/03/07 | 2,118 | 2,118 | 2,118 | 2,118 | 100 |
2024/03/06 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
2024/03/05 | 2,115 | 2,115 | 2,115 | 2,115 | 200 |
2024/03/04 | 2,134 | 2,134 | 2,124 | 2,124 | 500 |
2024/02/29 | 2,104 | 2,129 | 2,104 | 2,129 | 500 |
2024/02/27 | 2,150 | 2,151 | 2,150 | 2,151 | 600 |
2024/02/26 | 2,138 | 2,138 | 2,138 | 2,138 | 100 |
2024/02/21 | 2,088 | 2,138 | 2,088 | 2,138 | 200 |
2024/02/20 | 2,135 | 2,135 | 2,085 | 2,086 | 400 |
2024/02/19 | 2,104 | 2,104 | 2,104 | 2,104 | 100 |
2024/02/16 | 2,095 | 2,095 | 2,080 | 2,080 | 1,200 |
2024/02/15 | 2,105 | 2,138 | 2,105 | 2,129 | 300 |
2024/02/14 | 2,103 | 2,103 | 2,103 | 2,103 | 100 |
2024/02/13 | 2,139 | 2,139 | 2,104 | 2,104 | 300 |
2024/02/09 | 2,102 | 2,102 | 2,102 | 2,102 | 500 |
2024/02/08 | 2,136 | 2,140 | 2,115 | 2,115 | 800 |
2024/02/07 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
2024/02/06 | 2,111 | 2,111 | 2,111 | 2,111 | 200 |
2024/02/05 | 2,134 | 2,139 | 2,129 | 2,129 | 400 |
2024/02/02 | 2,134 | 2,134 | 2,134 | 2,134 | 100 |
2024/02/01 | 2,128 | 2,130 | 2,128 | 2,130 | 300 |
2024/01/31 | 2,128 | 2,128 | 2,128 | 2,128 | 300 |
2024/01/30 | 2,128 | 2,128 | 2,128 | 2,128 | 100 |
2024/01/29 | 2,105 | 2,105 | 2,105 | 2,105 | 100 |
2024/01/26 | 2,135 | 2,135 | 2,130 | 2,130 | 300 |
2024/01/25 | 2,105 | 2,105 | 2,105 | 2,105 | 500 |
2024/01/24 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
2024/01/22 | 2,132 | 2,134 | 2,132 | 2,134 | 300 |
2024/01/19 | 2,107 | 2,107 | 2,107 | 2,107 | 100 |
2024/01/18 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2024/01/17 | 2,120 | 2,130 | 2,110 | 2,130 | 400 |
2024/01/16 | 2,129 | 2,129 | 2,110 | 2,110 | 200 |
2024/01/15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2024/01/12 | 2,110 | 2,110 | 2,110 | 2,110 | 300 |
2024/01/11 | 2,100 | 2,120 | 2,100 | 2,110 | 700 |
2024/01/10 | 2,109 | 2,109 | 2,100 | 2,100 | 300 |
2024/01/09 | 2,109 | 2,109 | 2,100 | 2,109 | 800 |
2024/01/05 | 2,107 | 2,109 | 2,107 | 2,109 | 300 |
2024/01/04 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
2023/12/29 | 2,035 | 2,100 | 2,035 | 2,100 | 600 |
2023/12/28 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
2023/12/27 | 2,050 | 2,070 | 2,050 | 2,070 | 1,400 |
2023/12/26 | 2,054 | 2,054 | 2,050 | 2,050 | 500 |
2023/12/25 | 2,060 | 2,060 | 2,027 | 2,032 | 900 |
2023/12/22 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/12/20 | 2,060 | 2,080 | 2,060 | 2,070 | 500 |
2023/12/19 | 2,077 | 2,077 | 2,050 | 2,077 | 300 |
2023/12/18 | 2,056 | 2,088 | 2,056 | 2,060 | 400 |
2023/12/14 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2023/12/12 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2023/12/11 | 2,099 | 2,100 | 2,090 | 2,100 | 1,000 |
2023/12/08 | 2,057 | 2,095 | 2,053 | 2,095 | 600 |
2023/12/07 | 2,049 | 2,060 | 2,049 | 2,050 | 700 |
2023/12/06 | 2,026 | 2,042 | 2,026 | 2,042 | 400 |
2023/12/05 | 2,027 | 2,027 | 2,027 | 2,027 | 200 |
2023/12/04 | 2,046 | 2,050 | 2,046 | 2,050 | 300 |
2023/11/29 | 2,050 | 2,050 | 2,025 | 2,025 | 200 |
2023/11/27 | 2,030 | 2,030 | 2,026 | 2,026 | 200 |
2023/11/24 | 2,022 | 2,022 | 2,022 | 2,022 | 200 |
2023/11/21 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
2023/11/16 | 2,050 | 2,055 | 2,050 | 2,055 | 600 |
2023/11/15 | 2,021 | 2,040 | 2,021 | 2,040 | 300 |
2023/11/10 | 2,050 | 2,055 | 2,050 | 2,055 | 200 |
2023/11/09 | 2,066 | 2,066 | 2,066 | 2,066 | 100 |
2023/11/06 | 2,076 | 2,076 | 2,031 | 2,031 | 200 |
2023/11/02 | 2,078 | 2,078 | 2,035 | 2,077 | 400 |
2023/11/01 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2023/10/31 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/10/24 | 2,078 | 2,078 | 2,028 | 2,028 | 300 |
2023/10/20 | 2,010 | 2,040 | 2,010 | 2,040 | 200 |
2023/10/19 | 2,020 | 2,020 | 2,010 | 2,010 | 600 |
2023/10/18 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2023/10/17 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2023/10/16 | 2,070 | 2,070 | 2,028 | 2,028 | 600 |
2023/10/13 | 2,049 | 2,050 | 2,049 | 2,050 | 600 |
2023/10/10 | 2,036 | 2,048 | 2,036 | 2,048 | 200 |
2023/10/04 | 2,036 | 2,036 | 2,036 | 2,036 | 500 |
2023/10/03 | 2,074 | 2,074 | 2,074 | 2,074 | 200 |
2023/10/02 | 2,070 | 2,070 | 2,042 | 2,042 | 200 |
2023/09/29 | 2,055 | 2,080 | 2,055 | 2,080 | 300 |
2023/09/28 | 2,036 | 2,036 | 2,036 | 2,036 | 100 |
2023/09/27 | 2,136 | 2,136 | 2,064 | 2,084 | 1,200 |
2023/09/26 | 2,130 | 2,130 | 2,130 | 2,130 | 600 |
2023/09/25 | 2,090 | 2,130 | 2,080 | 2,130 | 700 |
2023/09/21 | 2,140 | 2,140 | 2,090 | 2,090 | 600 |
2023/09/20 | 2,086 | 2,095 | 2,086 | 2,095 | 400 |
2023/09/19 | 2,061 | 2,062 | 2,061 | 2,062 | 200 |
2023/09/14 | 2,058 | 2,058 | 2,058 | 2,058 | 200 |
2023/09/11 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
2023/09/08 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2023/09/06 | 2,064 | 2,095 | 2,064 | 2,095 | 500 |
2023/09/05 | 2,074 | 2,094 | 2,074 | 2,094 | 400 |
2023/09/04 | 2,076 | 2,095 | 2,076 | 2,095 | 300 |
2023/09/01 | 2,055 | 2,055 | 2,051 | 2,051 | 200 |
2023/08/31 | 2,064 | 2,064 | 2,055 | 2,055 | 500 |
2023/08/30 | 2,063 | 2,063 | 2,063 | 2,063 | 600 |
2023/08/29 | 2,063 | 2,063 | 2,063 | 2,063 | 300 |
2023/08/28 | 2,060 | 2,062 | 2,060 | 2,062 | 200 |
2023/08/22 | 2,062 | 2,062 | 2,041 | 2,041 | 300 |
2023/08/21 | 2,062 | 2,062 | 2,062 | 2,062 | 300 |
2023/08/18 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/08/17 | 2,050 | 2,059 | 2,050 | 2,059 | 300 |
2023/08/15 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2023/08/14 | 2,052 | 2,052 | 2,050 | 2,050 | 300 |
2023/08/10 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/08/09 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/08/08 | 2,060 | 2,061 | 2,060 | 2,061 | 600 |
2023/08/03 | 2,032 | 2,032 | 2,031 | 2,031 | 200 |
2023/08/02 | 2,060 | 2,060 | 2,050 | 2,050 | 300 |
2023/08/01 | 2,057 | 2,058 | 2,057 | 2,058 | 400 |
2023/07/31 | 2,057 | 2,057 | 2,057 | 2,057 | 100 |
2023/07/27 | 2,059 | 2,059 | 2,059 | 2,059 | 100 |
2023/07/21 | 2,060 | 2,060 | 2,060 | 2,060 | 500 |
2023/07/20 | 2,027 | 2,027 | 2,027 | 2,027 | 100 |
2023/07/19 | 2,061 | 2,061 | 2,059 | 2,059 | 200 |
2023/07/14 | 2,022 | 2,062 | 2,022 | 2,062 | 400 |
2023/07/12 | 2,063 | 2,063 | 2,022 | 2,022 | 200 |
2023/07/11 | 2,063 | 2,063 | 2,063 | 2,063 | 300 |
2023/07/10 | 2,023 | 2,024 | 2,023 | 2,024 | 300 |
2023/07/07 | 2,065 | 2,065 | 2,065 | 2,065 | 500 |
2023/07/06 | 2,030 | 2,030 | 2,020 | 2,020 | 300 |
2023/07/05 | 2,031 | 2,036 | 2,017 | 2,017 | 300 |
2023/07/04 | 2,068 | 2,068 | 2,018 | 2,058 | 400 |
2023/07/03 | 1,996 | 2,078 | 1,996 | 2,078 | 900 |
2023/06/30 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
2023/06/29 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2023/06/28 | 1,995 | 2,004 | 1,995 | 2,004 | 400 |
2023/06/27 | 1,999 | 2,000 | 1,999 | 2,000 | 600 |
2023/06/22 | 1,994 | 1,999 | 1,994 | 1,999 | 200 |