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
2019/12/30 2,439 2,439 2,439 2,439 600
2019/12/26 2,446 2,446 2,445 2,445 300
2019/12/24 2,481 2,481 2,449 2,450 300
2019/12/23 2,451 2,492 2,451 2,452 500
2019/12/20 2,450 2,450 2,450 2,450 100
2019/12/19 2,443 2,454 2,443 2,443 400
2019/12/18 2,456 2,456 2,446 2,447 600
2019/12/17 2,445 2,445 2,445 2,445 100
2019/12/16 2,450 2,450 2,445 2,445 400
2019/12/13 2,458 2,458 2,458 2,458 100
2019/12/12 2,458 2,458 2,458 2,458 200
2019/12/11 2,460 2,460 2,460 2,460 400
2019/12/10 2,448 2,448 2,448 2,448 100
2019/12/09 2,444 2,447 2,444 2,447 300
2019/12/06 2,450 2,450 2,450 2,450 100
2019/12/04 2,442 2,442 2,442 2,442 100
2019/12/03 2,464 2,464 2,464 2,464 200
2019/12/02 2,443 2,443 2,443 2,443 100
2019/11/28 2,443 2,443 2,443 2,443 100
2019/11/27 2,465 2,465 2,465 2,465 100
2019/11/26 2,450 2,466 2,442 2,447 700
2019/11/25 2,450 2,450 2,450 2,450 100
2019/11/22 2,445 2,450 2,445 2,450 200
2019/11/21 2,450 2,450 2,450 2,450 200
2019/11/20 2,457 2,464 2,455 2,455 400
2019/11/19 2,479 2,479 2,465 2,465 300
2019/11/15 2,443 2,443 2,441 2,441 300
2019/11/13 2,445 2,464 2,445 2,458 800
2019/11/12 2,443 2,468 2,443 2,468 200
2019/11/11 2,443 2,449 2,443 2,449 400
2019/11/08 2,450 2,450 2,443 2,443 1,300
2019/11/06 2,447 2,450 2,447 2,450 200
2019/11/05 2,445 2,475 2,445 2,446 600
2019/11/01 2,450 2,450 2,450 2,450 100
2019/10/31 2,459 2,460 2,450 2,450 300
2019/10/30 2,466 2,466 2,452 2,456 1,800
2019/10/29 2,466 2,466 2,466 2,466 100
2019/10/28 2,465 2,465 2,465 2,465 100
2019/10/24 2,476 2,476 2,476 2,476 200
2019/10/23 2,484 2,484 2,484 2,484 100
2019/10/21 2,493 2,493 2,473 2,473 200
2019/10/18 2,493 2,493 2,466 2,466 200
2019/10/17 2,464 2,464 2,464 2,464 100
2019/10/16 2,493 2,493 2,493 2,493 100
2019/10/15 2,451 2,452 2,451 2,452 200
2019/10/10 2,490 2,490 2,490 2,490 100
2019/10/09 2,490 2,490 2,490 2,490 100
2019/10/07 2,489 2,489 2,489 2,489 300
2019/10/04 2,450 2,450 2,450 2,450 100
2019/10/03 2,450 2,450 2,450 2,450 100
2019/10/02 2,451 2,451 2,451 2,451 100
2019/09/30 2,451 2,455 2,451 2,451 400
2019/09/27 2,480 2,480 2,480 2,480 600
2019/09/26 2,528 2,550 2,525 2,550 1,100
2019/09/25 2,525 2,528 2,508 2,520 500
2019/09/24 2,521 2,528 2,521 2,525 600
2019/09/19 2,521 2,521 2,505 2,505 200
2019/09/18 2,507 2,521 2,505 2,521 600
2019/09/17 2,499 2,507 2,489 2,507 500
2019/09/13 2,499 2,499 2,499 2,499 100
2019/09/12 2,500 2,500 2,489 2,489 200
2019/09/11 2,504 2,504 2,504 2,504 100
2019/09/10 2,487 2,487 2,487 2,487 100
2019/09/09 2,502 2,502 2,502 2,502 100
2019/09/05 2,486 2,486 2,486 2,486 100
2019/09/04 2,484 2,484 2,482 2,482 300
2019/09/03 2,508 2,508 2,482 2,483 300
2019/08/30 2,500 2,500 2,500 2,500 100
2019/08/29 2,500 2,500 2,500 2,500 300
2019/08/23 2,469 2,469 2,469 2,469 100
2019/08/21 2,465 2,483 2,465 2,483 300
2019/08/20 2,480 2,480 2,480 2,480 100
2019/08/19 2,460 2,460 2,460 2,460 100
2019/08/15 2,453 2,489 2,453 2,489 200
2019/08/13 2,499 2,500 2,457 2,457 400
2019/08/09 2,499 2,499 2,499 2,499 100
2019/08/06 2,440 2,500 2,440 2,500 300
2019/08/05 2,450 2,450 2,442 2,442 200
2019/08/02 2,500 2,500 2,460 2,460 200
2019/07/30 2,490 2,490 2,490 2,490 100
2019/07/29 2,485 2,490 2,485 2,490 1,000
2019/07/25 2,455 2,455 2,455 2,455 100
2019/07/24 2,477 2,477 2,477 2,477 100
2019/07/23 2,456 2,456 2,456 2,456 100
2019/07/19 2,452 2,452 2,452 2,452 100
2019/07/18 2,479 2,479 2,479 2,479 100
2019/07/17 2,479 2,479 2,479 2,479 100
2019/07/12 2,451 2,451 2,451 2,451 100
2019/07/10 2,441 2,475 2,435 2,475 800
2019/07/09 2,474 2,474 2,474 2,474 100
2019/07/08 2,476 2,476 2,476 2,476 100
2019/07/04 2,489 2,489 2,489 2,489 200
2019/07/03 2,440 2,443 2,440 2,443 200
2019/07/02 2,451 2,451 2,451 2,451 100
2019/07/01 2,450 2,451 2,450 2,451 200
2019/06/28 2,441 2,441 2,441 2,441 300
2019/06/27 2,450 2,450 2,450 2,450 400
2019/06/26 2,450 2,460 2,450 2,460 300
2019/06/19 2,460 2,460 2,460 2,460 100
2019/06/18 2,496 2,496 2,496 2,496 100
2019/06/11 2,489 2,489 2,463 2,463 200
2019/06/06 2,513 2,514 2,513 2,514 300
2019/06/05 2,464 2,464 2,464 2,464 100
2019/06/04 2,511 2,511 2,511 2,511 100
2019/06/03 2,465 2,465 2,465 2,465 100
2019/05/30 2,471 2,471 2,470 2,470 300
2019/05/27 2,485 2,485 2,485 2,485 100
2019/05/21 2,476 2,520 2,476 2,520 300
2019/05/20 2,499 2,500 2,499 2,500 200
2019/05/17 2,480 2,480 2,476 2,476 200
2019/05/16 2,524 2,524 2,476 2,476 400
2019/05/14 2,476 2,476 2,476 2,476 100
2019/05/13 2,524 2,524 2,524 2,524 100
2019/05/09 2,490 2,490 2,478 2,478 400
2019/05/08 2,540 2,540 2,540 2,540 100
2019/05/07 2,509 2,509 2,509 2,509 100
2019/04/26 2,500 2,500 2,500 2,500 100
2019/04/23 2,481 2,481 2,481 2,481 100
2019/04/19 2,500 2,500 2,500 2,500 200
2019/04/18 2,510 2,510 2,502 2,502 300
2019/04/17 2,498 2,505 2,497 2,505 300
2019/04/16 2,504 2,504 2,504 2,504 100
2019/04/15 2,461 2,482 2,461 2,482 200
2019/04/12 2,501 2,501 2,501 2,501 100
2019/04/11 2,451 2,451 2,451 2,451 200
2019/04/10 2,499 2,499 2,498 2,498 200
2019/04/08 2,482 2,482 2,481 2,481 200
2019/04/04 2,508 2,509 2,508 2,509 200
2019/04/03 2,482 2,482 2,482 2,482 100
2019/04/02 2,499 2,500 2,482 2,482 400
2019/04/01 2,479 2,479 2,479 2,479 200
2019/03/29 2,528 2,529 2,528 2,529 400
2019/03/28 2,519 2,519 2,500 2,500 300
2019/03/27 2,462 2,462 2,412 2,450 1,300
2019/03/26 2,570 2,585 2,560 2,562 1,400
2019/03/25 2,572 2,572 2,565 2,565 1,600
2019/03/22 2,572 2,572 2,572 2,572 100
2019/03/20 2,569 2,569 2,566 2,569 300
2019/03/19 2,568 2,569 2,568 2,569 300
2019/03/18 2,551 2,568 2,551 2,560 300
2019/03/15 2,543 2,573 2,543 2,573 300
2019/03/14 2,565 2,565 2,565 2,565 300
2019/03/13 2,551 2,551 2,551 2,551 100
2019/03/11 2,584 2,584 2,514 2,514 800
2019/03/08 2,570 2,580 2,532 2,580 600
2019/03/07 2,570 2,570 2,570 2,570 100
2019/03/06 2,579 2,579 2,570 2,570 200
2019/03/05 2,531 2,531 2,531 2,531 100
2019/03/04 2,580 2,580 2,580 2,580 200
2019/03/01 2,554 2,554 2,554 2,554 200
2019/02/27 2,524 2,530 2,524 2,530 300
2019/02/26 2,520 2,520 2,520 2,520 100
2019/02/25 2,535 2,559 2,535 2,558 300
2019/02/22 2,565 2,565 2,531 2,531 300
2019/02/21 2,555 2,555 2,555 2,555 300
2019/02/20 2,530 2,530 2,530 2,530 100
2019/02/19 2,554 2,554 2,530 2,530 300
2019/02/18 2,520 2,530 2,520 2,530 400
2019/02/13 2,488 2,538 2,488 2,538 200
2019/02/12 2,502 2,502 2,502 2,502 200
2019/02/08 2,552 2,552 2,552 2,552 100
2019/02/06 2,505 2,505 2,502 2,502 300
2019/02/04 2,532 2,555 2,484 2,555 700
2019/02/01 2,482 2,482 2,482 2,482 300
2019/01/31 2,510 2,510 2,510 2,510 100
2019/01/30 2,571 2,571 2,560 2,560 200
2019/01/29 2,565 2,565 2,565 2,565 100
2019/01/28 2,548 2,548 2,548 2,548 100
2019/01/25 2,547 2,547 2,547 2,547 100
2019/01/24 2,497 2,497 2,497 2,497 100
2019/01/23 2,547 2,547 2,547 2,547 100
2019/01/21 2,491 2,518 2,491 2,518 200
2019/01/18 2,520 2,520 2,470 2,518 300
2019/01/15 2,534 2,534 2,470 2,470 200
2019/01/11 2,500 2,500 2,484 2,484 1,000
2019/01/10 2,431 2,450 2,431 2,450 200
2019/01/08 2,406 2,406 2,406 2,406 100
2019/01/07 2,498 2,498 2,398 2,401 500
2019/01/04 2,366 2,466 2,366 2,466 200

このページの先頭へ