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
2018/12/28 2,371 2,371 2,371 2,371 100
2018/12/27 2,381 2,385 2,381 2,385 200
2018/12/26 2,312 2,411 2,311 2,361 2,000
2018/12/25 2,460 2,460 2,380 2,380 2,000
2018/12/21 2,490 2,490 2,490 2,490 200
2018/12/20 2,490 2,490 2,490 2,490 100
2018/12/19 2,490 2,490 2,490 2,490 200
2018/12/18 2,503 2,503 2,491 2,491 500
2018/12/17 2,502 2,502 2,502 2,502 200
2018/12/13 2,503 2,540 2,503 2,539 800
2018/12/12 2,535 2,537 2,535 2,537 200
2018/12/11 2,535 2,535 2,535 2,535 200
2018/12/10 2,510 2,510 2,510 2,510 100
2018/12/07 2,510 2,510 2,510 2,510 100
2018/12/06 2,511 2,511 2,511 2,511 100
2018/12/05 2,511 2,511 2,511 2,511 300
2018/12/04 2,535 2,535 2,531 2,531 400
2018/12/03 2,491 2,529 2,491 2,529 600
2018/11/29 2,537 2,537 2,537 2,537 200
2018/11/28 2,506 2,506 2,505 2,505 300
2018/11/27 2,490 2,506 2,490 2,506 400
2018/11/26 2,491 2,520 2,490 2,490 600
2018/11/22 2,490 2,490 2,490 2,490 100
2018/11/21 2,491 2,491 2,490 2,490 500
2018/11/20 2,538 2,538 2,538 2,538 100
2018/11/16 2,498 2,498 2,490 2,490 400
2018/11/15 2,510 2,510 2,510 2,510 100
2018/11/13 2,535 2,535 2,535 2,535 100
2018/11/12 2,548 2,548 2,535 2,535 500
2018/11/08 2,535 2,535 2,535 2,535 100
2018/11/06 2,505 2,505 2,505 2,505 100
2018/11/05 2,502 2,502 2,502 2,502 100
2018/11/02 2,535 2,535 2,515 2,515 400
2018/10/31 2,534 2,534 2,534 2,534 100
2018/10/30 2,534 2,534 2,534 2,534 100
2018/10/29 2,524 2,524 2,523 2,523 200
2018/10/26 2,535 2,535 2,535 2,535 100
2018/10/25 2,550 2,550 2,550 2,550 100
2018/10/24 2,530 2,530 2,530 2,530 100
2018/10/19 2,530 2,530 2,530 2,530 100
2018/10/18 2,540 2,540 2,540 2,540 300
2018/10/17 2,540 2,547 2,540 2,547 200
2018/10/15 2,540 2,540 2,540 2,540 100
2018/10/12 2,540 2,540 2,540 2,540 100
2018/10/11 2,514 2,537 2,514 2,537 300
2018/10/10 2,548 2,548 2,548 2,548 100
2018/10/09 2,576 2,576 2,576 2,576 100
2018/10/04 2,526 2,526 2,526 2,526 100
2018/10/03 2,550 2,550 2,540 2,540 400
2018/10/02 2,570 2,570 2,550 2,570 300
2018/10/01 2,550 2,550 2,532 2,550 400
2018/09/28 2,535 2,550 2,530 2,550 400
2018/09/27 2,580 2,580 2,530 2,530 500
2018/09/26 2,600 2,600 2,507 2,545 900
2018/09/25 2,604 2,647 2,600 2,600 2,600
2018/09/21 2,605 2,632 2,605 2,605 1,900
2018/09/20 2,600 2,605 2,600 2,605 600
2018/09/19 2,609 2,610 2,602 2,605 1,300
2018/09/18 2,659 2,659 2,610 2,610 1,200
2018/09/14 2,635 2,635 2,621 2,621 600
2018/09/13 2,625 2,660 2,625 2,660 400
2018/09/12 2,626 2,626 2,625 2,625 200
2018/09/11 2,628 2,628 2,628 2,628 100
2018/09/10 2,630 2,630 2,604 2,604 700
2018/09/07 2,631 2,631 2,631 2,631 100
2018/09/06 2,632 2,632 2,632 2,632 100
2018/09/05 2,608 2,640 2,608 2,640 400
2018/09/04 2,644 2,644 2,610 2,610 200
2018/09/03 2,640 2,640 2,617 2,617 200
2018/08/28 2,602 2,602 2,602 2,602 100
2018/08/27 2,595 2,595 2,595 2,595 300
2018/08/24 2,595 2,595 2,595 2,595 100
2018/08/23 2,595 2,595 2,594 2,595 300
2018/08/22 2,595 2,595 2,595 2,595 200
2018/08/21 2,592 2,592 2,576 2,576 500
2018/08/20 2,573 2,592 2,553 2,592 600
2018/08/17 2,548 2,548 2,548 2,548 100
2018/08/16 2,548 2,548 2,535 2,547 800
2018/08/15 2,565 2,565 2,565 2,565 200
2018/08/14 2,531 2,535 2,531 2,535 200
2018/08/13 2,549 2,550 2,531 2,531 500
2018/08/10 2,510 2,520 2,510 2,515 400
2018/08/09 2,503 2,529 2,490 2,505 2,200
2018/08/08 2,680 2,680 2,500 2,501 5,800
2018/08/07 2,678 2,678 2,678 2,678 100
2018/08/03 2,642 2,642 2,642 2,642 100
2018/08/02 2,689 2,689 2,642 2,642 200
2018/08/01 2,660 2,660 2,658 2,658 200
2018/07/31 2,661 2,661 2,661 2,661 100
2018/07/27 2,667 2,667 2,667 2,667 100
2018/07/26 2,666 2,666 2,666 2,666 100
2018/07/25 2,690 2,690 2,690 2,690 100
2018/07/23 2,689 2,689 2,689 2,689 100
2018/07/19 2,645 2,645 2,645 2,645 100
2018/07/18 2,695 2,695 2,655 2,660 800
2018/07/17 2,678 2,680 2,678 2,680 400
2018/07/13 2,677 2,677 2,670 2,670 200
2018/07/12 2,678 2,678 2,670 2,670 200
2018/07/11 2,679 2,679 2,653 2,653 300
2018/07/10 2,678 2,678 2,678 2,678 200
2018/07/06 2,631 2,631 2,631 2,631 200
2018/07/05 2,631 2,631 2,631 2,631 100
2018/07/04 2,631 2,631 2,631 2,631 400
2018/07/03 2,682 2,682 2,634 2,634 400
2018/06/29 2,667 2,667 2,632 2,632 500
2018/06/28 2,664 2,664 2,664 2,664 100
2018/06/25 2,690 2,690 2,690 2,690 100
2018/06/22 2,699 2,699 2,699 2,699 600
2018/06/21 2,622 2,622 2,622 2,622 100
2018/06/20 2,623 2,623 2,623 2,623 100
2018/06/19 2,660 2,660 2,622 2,622 700
2018/06/18 2,643 2,660 2,643 2,660 200
2018/06/12 2,621 2,622 2,621 2,622 200
2018/06/11 2,621 2,621 2,621 2,621 100
2018/06/06 2,621 2,621 2,621 2,621 100
2018/06/05 2,612 2,658 2,612 2,658 200
2018/06/04 2,650 2,650 2,616 2,616 200
2018/06/01 2,611 2,612 2,611 2,612 1,600
2018/05/30 2,611 2,611 2,611 2,611 200
2018/05/28 2,611 2,611 2,611 2,611 100
2018/05/21 2,617 2,619 2,617 2,619 200
2018/05/18 2,621 2,621 2,621 2,621 100
2018/05/17 2,656 2,656 2,621 2,621 600
2018/05/15 2,638 2,638 2,611 2,611 500
2018/05/14 2,636 2,636 2,636 2,636 200
2018/05/07 2,609 2,609 2,603 2,603 400
2018/05/02 2,618 2,618 2,610 2,610 200
2018/05/01 2,609 2,618 2,609 2,618 300
2018/04/24 2,608 2,608 2,608 2,608 100
2018/04/23 2,591 2,591 2,591 2,591 100
2018/04/19 2,590 2,590 2,590 2,590 100
2018/04/18 2,611 2,611 2,611 2,611 100
2018/04/17 2,582 2,582 2,582 2,582 200
2018/04/16 2,578 2,624 2,578 2,624 200
2018/04/13 2,577 2,577 2,577 2,577 100
2018/04/12 2,600 2,600 2,600 2,600 300
2018/04/09 2,608 2,608 2,608 2,608 100
2018/04/05 2,598 2,657 2,598 2,657 600
2018/04/04 2,590 2,590 2,561 2,561 200
2018/04/03 2,623 2,623 2,623 2,623 200
2018/03/29 2,560 2,602 2,552 2,574 600
2018/03/28 2,552 2,552 2,549 2,550 900
2018/03/27 2,689 2,702 2,677 2,702 2,000
2018/03/26 2,700 2,700 2,680 2,690 1,100
2018/03/23 2,698 2,701 2,685 2,701 1,300
2018/03/22 2,712 2,712 2,696 2,700 800
2018/03/20 2,705 2,714 2,697 2,697 1,000
2018/03/19 2,705 2,717 2,705 2,710 300
2018/03/16 2,712 2,720 2,712 2,715 400
2018/03/15 2,726 2,726 2,720 2,720 200
2018/03/14 2,728 2,728 2,698 2,698 300
2018/03/13 2,695 2,696 2,695 2,696 300
2018/03/12 2,679 2,697 2,679 2,693 500
2018/03/09 2,676 2,676 2,674 2,674 400
2018/03/07 2,675 2,675 2,675 2,675 100
2018/03/06 2,675 2,675 2,675 2,675 100
2018/03/05 2,672 2,673 2,672 2,673 400
2018/03/02 2,680 2,680 2,671 2,672 400
2018/03/01 2,667 2,682 2,667 2,680 600
2018/02/28 2,686 2,687 2,683 2,683 500
2018/02/27 2,675 2,695 2,675 2,695 200
2018/02/26 2,675 2,675 2,665 2,666 700
2018/02/23 2,657 2,669 2,657 2,669 300
2018/02/21 2,648 2,670 2,648 2,670 500
2018/02/20 2,679 2,679 2,679 2,679 100
2018/02/19 2,637 2,638 2,637 2,638 1,100
2018/02/15 2,666 2,666 2,666 2,666 100
2018/02/14 2,667 2,667 2,666 2,666 300
2018/02/13 2,777 2,777 2,670 2,670 700
2018/02/09 2,670 2,670 2,666 2,666 400
2018/02/07 2,692 2,800 2,692 2,704 1,700
2018/02/06 2,702 2,702 2,664 2,689 2,000
2018/02/05 2,703 2,703 2,703 2,703 400
2018/02/02 2,728 2,730 2,728 2,730 600
2018/02/01 2,720 2,720 2,718 2,718 200
2018/01/31 2,728 2,728 2,728 2,728 100
2018/01/30 2,716 2,716 2,716 2,716 100
2018/01/29 2,719 2,724 2,717 2,717 800
2018/01/26 2,720 2,720 2,701 2,701 300
2018/01/25 2,714 2,720 2,714 2,720 500
2018/01/24 2,691 2,691 2,691 2,691 100
2018/01/22 2,706 2,714 2,706 2,714 500
2018/01/19 2,684 2,684 2,684 2,684 100
2018/01/18 2,706 2,710 2,706 2,710 400
2018/01/17 2,697 2,700 2,697 2,700 200
2018/01/15 2,690 2,697 2,690 2,697 400
2018/01/11 2,680 2,680 2,675 2,675 300
2018/01/09 2,666 2,666 2,666 2,666 100
2018/01/05 2,666 2,666 2,666 2,666 100
2018/01/04 2,659 2,659 2,659 2,659 100

このページの先頭へ