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
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
2023/06/21 1,990 1,990 1,990 1,990 200
2023/06/20 1,997 2,000 1,997 1,997 300
2023/06/16 2,000 2,000 2,000 2,000 100
2023/06/15 1,994 2,000 1,994 2,000 300
2023/06/14 1,992 1,999 1,992 1,999 200
2023/06/13 1,989 1,989 1,989 1,989 100
2023/06/12 1,990 1,990 1,990 1,990 200
2023/06/08 1,987 1,987 1,987 1,987 100
2023/06/06 1,986 1,986 1,986 1,986 400
2023/06/05 1,986 1,986 1,986 1,986 200
2023/06/02 1,997 1,998 1,986 1,986 500
2023/06/01 1,997 1,997 1,997 1,997 100
2023/05/30 1,968 1,984 1,968 1,984 300
2023/05/29 1,998 1,998 1,998 1,998 200
2023/05/26 1,998 1,998 1,998 1,998 100
2023/05/24 1,966 1,997 1,966 1,997 200
2023/05/23 1,980 1,980 1,964 1,964 600
2023/05/22 1,995 1,995 1,980 1,980 1,400
2023/05/19 1,995 1,995 1,995 1,995 1,000
2023/05/17 2,017 2,017 2,017 2,017 100
2023/05/16 2,015 2,018 2,014 2,018 300
2023/05/12 1,996 1,996 1,996 1,996 200
2023/05/11 1,997 1,997 1,997 1,997 100
2023/05/10 2,009 2,009 1,997 1,997 200
2023/05/08 1,990 2,009 1,990 2,009 2,400
2023/05/02 1,995 1,995 1,990 1,990 200
2023/04/26 1,990 1,990 1,990 1,990 100
2023/04/24 1,990 1,998 1,990 1,991 400
2023/04/21 1,998 1,998 1,998 1,998 100
2023/04/19 1,987 1,997 1,987 1,988 400
2023/04/18 1,990 1,997 1,990 1,991 300
2023/04/14 1,987 1,988 1,987 1,988 300
2023/04/13 1,986 1,986 1,986 1,986 300
2023/04/12 1,983 1,983 1,983 1,983 100
2023/04/11 1,980 1,980 1,980 1,980 100
2023/04/07 1,981 1,981 1,981 1,981 100
2023/04/06 1,981 1,981 1,981 1,981 200
2023/04/05 1,985 1,985 1,984 1,984 200
2023/04/04 1,990 1,990 1,985 1,985 600
2023/04/03 1,992 1,992 1,985 1,985 300
2023/03/31 1,996 2,002 1,994 1,994 900
2023/03/30 1,994 1,994 1,954 1,985 400
2023/03/29 2,005 2,005 1,995 1,995 1,500
2023/03/28 2,010 2,014 1,997 2,008 700
2023/03/27 2,004 2,019 2,004 2,019 700
2023/03/24 1,998 2,000 1,998 2,000 800
2023/03/23 2,000 2,000 2,000 2,000 300
2023/03/22 2,000 2,001 1,996 1,996 400
2023/03/20 2,000 2,000 1,995 2,000 800
2023/03/17 2,007 2,007 1,999 2,000 1,000
2023/03/16 1,999 2,007 1,999 2,007 900
2023/03/15 2,004 2,007 2,000 2,007 400
2023/03/14 1,995 2,000 1,991 2,000 1,000
2023/03/13 1,996 1,999 1,995 1,995 600
2023/03/10 1,999 1,999 1,996 1,998 700
2023/03/09 1,997 2,000 1,997 1,999 300
2023/03/08 2,000 2,000 1,996 1,996 700

このページの先頭へ