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
2020/12/30 2,018 2,039 2,018 2,039 200
2020/12/29 2,014 2,056 2,014 2,027 400
2020/12/28 2,041 2,041 2,040 2,041 600
2020/12/25 2,040 2,049 2,038 2,049 500
2020/12/24 2,011 2,020 2,011 2,020 500
2020/12/23 2,011 2,011 2,010 2,010 700
2020/12/22 2,011 2,011 2,011 2,011 100
2020/12/21 2,011 2,028 2,011 2,028 200
2020/12/18 2,023 2,028 2,023 2,028 200
2020/12/17 2,011 2,011 2,009 2,009 400
2020/12/16 2,010 2,010 2,009 2,009 500
2020/12/14 2,011 2,011 2,011 2,011 200
2020/12/10 2,008 2,008 2,008 2,008 100
2020/12/09 2,016 2,017 2,010 2,017 600
2020/12/08 2,019 2,019 2,019 2,019 400
2020/12/03 2,018 2,018 2,018 2,018 100
2020/12/02 2,046 2,046 2,046 2,046 100
2020/12/01 2,030 2,030 2,018 2,018 300
2020/11/30 2,030 2,030 2,030 2,030 200
2020/11/27 2,035 2,035 2,035 2,035 100
2020/11/25 2,050 2,050 2,035 2,035 200
2020/11/24 2,049 2,049 2,049 2,049 300
2020/11/19 2,047 2,047 2,047 2,047 100
2020/11/18 2,085 2,085 2,047 2,047 200
2020/11/13 2,060 2,060 2,057 2,057 200
2020/11/12 2,051 2,060 2,051 2,060 500
2020/11/11 2,082 2,149 2,055 2,055 1,700
2020/11/10 2,080 2,080 2,080 2,080 100
2020/11/09 2,050 2,052 2,050 2,052 200
2020/11/05 2,048 2,048 2,048 2,048 200
2020/11/04 2,050 2,050 2,048 2,048 300
2020/10/28 2,050 2,050 2,050 2,050 100
2020/10/22 2,052 2,052 2,052 2,052 100
2020/10/21 2,097 2,097 2,097 2,097 100
2020/10/20 2,097 2,097 2,097 2,097 100
2020/10/16 2,056 2,056 2,056 2,056 100
2020/10/13 2,056 2,057 2,056 2,057 300
2020/10/08 2,056 2,056 2,056 2,056 100
2020/10/06 2,056 2,056 2,056 2,056 100
2020/10/05 2,053 2,055 2,053 2,055 300
2020/10/02 2,085 2,085 2,085 2,085 100
2020/09/30 2,052 2,052 2,052 2,052 200
2020/09/29 2,060 2,075 2,052 2,052 600
2020/09/28 2,088 2,165 2,088 2,160 1,200
2020/09/25 2,100 2,120 2,070 2,088 1,400
2020/09/24 2,054 2,100 2,054 2,100 1,500
2020/09/23 2,062 2,116 2,062 2,100 700
2020/09/18 2,091 2,091 2,061 2,061 200
2020/09/17 2,052 2,071 2,051 2,071 400
2020/09/16 2,095 2,095 2,095 2,095 100
2020/09/15 2,051 2,060 2,051 2,060 200
2020/09/14 2,031 2,040 2,031 2,040 300
2020/09/11 2,040 2,053 2,040 2,053 400
2020/09/09 2,068 2,100 2,068 2,100 900
2020/09/08 2,059 2,060 2,059 2,060 200
2020/09/03 2,045 2,064 2,041 2,041 600
2020/09/02 2,060 2,060 2,041 2,052 300
2020/09/01 2,045 2,053 2,040 2,053 400
2020/08/31 2,050 2,050 2,050 2,050 300
2020/08/28 2,022 2,024 2,022 2,024 200
2020/08/27 2,025 2,025 2,025 2,025 300
2020/08/26 2,050 2,050 2,049 2,049 600
2020/08/25 2,039 2,039 2,039 2,039 100
2020/08/24 2,030 2,030 2,020 2,020 300
2020/08/21 2,030 2,030 2,023 2,023 300
2020/08/20 2,058 2,058 2,040 2,040 200
2020/08/19 2,025 2,038 2,025 2,038 200
2020/08/18 2,079 2,079 2,070 2,070 400
2020/08/13 2,022 2,049 2,022 2,031 300
2020/08/12 2,050 2,050 2,020 2,020 200
2020/08/11 2,018 2,018 2,018 2,018 100
2020/08/07 2,045 2,047 2,045 2,047 200
2020/08/06 2,030 2,030 2,030 2,030 200
2020/08/05 2,018 2,018 2,018 2,018 300
2020/08/04 2,044 2,044 2,044 2,044 100
2020/08/03 2,016 2,016 2,016 2,016 200
2020/07/31 2,041 2,042 2,040 2,040 500
2020/07/30 2,042 2,042 2,041 2,041 200
2020/07/29 2,060 2,060 2,060 2,060 300
2020/07/28 2,043 2,043 2,043 2,043 100
2020/07/27 2,050 2,050 2,050 2,050 600
2020/07/22 2,052 2,075 2,052 2,060 700
2020/07/21 2,052 2,052 2,052 2,052 200
2020/07/20 2,146 2,146 2,146 2,146 100
2020/07/17 2,046 2,046 2,046 2,046 100
2020/07/16 2,083 2,083 2,070 2,070 200
2020/07/15 2,173 2,173 2,073 2,083 1,200
2020/07/13 2,061 2,111 2,061 2,111 200
2020/07/10 2,111 2,111 2,111 2,111 100
2020/07/07 2,120 2,120 2,120 2,120 100
2020/07/03 2,142 2,142 2,142 2,142 100
2020/07/02 2,142 2,142 2,142 2,142 100
2020/07/01 2,110 2,110 2,110 2,110 100
2020/06/30 2,049 2,060 2,049 2,060 300
2020/06/29 2,043 2,073 2,043 2,073 300
2020/06/19 2,120 2,143 2,120 2,143 200
2020/06/18 2,120 2,120 2,120 2,120 100
2020/06/17 2,070 2,070 2,070 2,070 200
2020/06/16 2,071 2,149 2,070 2,070 400
2020/06/15 2,071 2,071 2,071 2,071 200
2020/06/12 2,000 2,071 1,981 2,071 1,100
2020/06/11 2,086 2,086 2,050 2,050 400
2020/06/08 2,040 2,040 2,040 2,040 200
2020/06/05 2,040 2,040 2,040 2,040 100
2020/06/04 2,057 2,065 2,057 2,065 600
2020/06/03 2,081 2,081 2,036 2,036 300
2020/06/02 2,100 2,166 2,100 2,140 1,100
2020/06/01 2,050 2,050 2,050 2,050 100
2020/05/29 2,060 2,060 2,060 2,060 100
2020/05/28 2,080 2,080 2,080 2,080 200
2020/05/27 2,075 2,080 2,075 2,080 300
2020/05/25 2,037 2,037 2,037 2,037 100
2020/05/20 1,990 1,990 1,990 1,990 100
2020/05/19 2,049 2,049 1,988 2,000 600
2020/05/18 2,001 2,003 2,000 2,000 300
2020/05/15 2,000 2,000 2,000 2,000 100
2020/05/14 1,991 1,991 1,991 1,991 100
2020/05/13 1,951 1,991 1,951 1,991 300
2020/05/12 1,976 1,976 1,976 1,976 100
2020/05/11 2,040 2,040 2,026 2,026 200
2020/05/08 1,951 2,012 1,951 2,012 300
2020/05/07 2,012 2,012 1,940 1,940 400
2020/05/01 1,951 1,951 1,932 1,932 200
2020/04/30 1,951 1,951 1,951 1,951 200
2020/04/28 2,036 2,036 1,952 1,952 700
2020/04/27 1,926 1,975 1,926 1,974 400
2020/04/24 1,925 1,925 1,925 1,925 100
2020/04/23 1,949 1,961 1,949 1,961 200
2020/04/22 1,925 1,925 1,925 1,925 100
2020/04/21 1,952 1,961 1,950 1,950 400
2020/04/20 2,021 2,021 1,953 1,977 500
2020/04/17 1,981 1,981 1,981 1,981 100
2020/04/16 1,925 1,925 1,925 1,925 300
2020/04/15 1,930 1,958 1,930 1,958 200
2020/04/14 1,969 1,970 1,969 1,970 200
2020/04/13 1,912 1,969 1,912 1,969 200
2020/04/09 1,950 1,950 1,916 1,916 400
2020/04/08 1,990 1,990 1,990 1,990 100
2020/04/07 1,999 1,999 1,990 1,990 200
2020/04/06 1,913 1,913 1,910 1,910 300
2020/04/03 2,027 2,027 1,942 1,942 200
2020/04/02 2,077 2,077 2,077 2,077 100
2020/04/01 1,970 1,974 1,947 1,947 300
2020/03/31 1,950 1,970 1,950 1,951 500
2020/03/30 1,866 1,930 1,866 1,930 1,700
2020/03/27 2,110 2,150 2,110 2,136 1,400
2020/03/26 2,100 2,103 2,100 2,103 200
2020/03/25 2,196 2,199 2,086 2,146 1,800
2020/03/24 2,196 2,196 2,046 2,193 600
2020/03/23 2,050 2,199 2,000 2,199 800
2020/03/19 2,110 2,110 2,110 2,110 400
2020/03/18 2,118 2,118 2,110 2,110 600
2020/03/17 1,910 2,029 1,900 2,020 400
2020/03/16 1,998 1,998 1,950 1,950 1,200
2020/03/13 2,001 2,007 1,990 1,996 2,100
2020/03/12 2,063 2,126 2,050 2,118 1,100
2020/03/11 2,060 2,134 2,060 2,089 700
2020/03/10 2,090 2,090 2,051 2,061 1,000
2020/03/09 2,199 2,199 2,101 2,125 1,600
2020/03/06 2,232 2,232 2,221 2,221 700
2020/03/05 2,278 2,289 2,266 2,266 600
2020/03/04 2,288 2,288 2,282 2,282 200
2020/03/03 2,297 2,297 2,247 2,288 500
2020/03/02 2,220 2,268 2,220 2,248 900
2020/02/28 2,276 2,276 2,212 2,270 1,900
2020/02/27 2,400 2,400 2,286 2,286 800
2020/02/26 2,412 2,455 2,376 2,376 900
2020/02/25 2,298 2,390 2,224 2,385 1,700
2020/02/21 2,424 2,424 2,424 2,424 100
2020/02/20 2,430 2,458 2,430 2,455 400
2020/02/19 2,431 2,431 2,431 2,431 200
2020/02/18 2,475 2,475 2,448 2,448 500
2020/02/17 2,455 2,475 2,455 2,475 300
2020/02/14 2,455 2,474 2,455 2,465 500
2020/02/13 2,459 2,459 2,459 2,459 100
2020/02/12 2,475 2,475 2,475 2,475 200
2020/02/10 2,473 2,473 2,461 2,461 200
2020/02/07 2,458 2,458 2,458 2,458 200
2020/02/05 2,461 2,478 2,461 2,470 300
2020/02/04 2,479 2,479 2,459 2,476 700
2020/02/03 2,460 2,477 2,453 2,477 600
2020/01/30 2,450 2,450 2,450 2,450 100
2020/01/28 2,458 2,458 2,456 2,456 200
2020/01/27 2,442 2,442 2,442 2,442 100
2020/01/24 2,456 2,456 2,456 2,456 100
2020/01/23 2,456 2,456 2,456 2,456 200
2020/01/22 2,453 2,453 2,452 2,452 200
2020/01/21 2,435 2,436 2,435 2,435 300
2020/01/20 2,457 2,457 2,450 2,450 200
2020/01/10 2,425 2,425 2,425 2,425 700
2020/01/09 2,447 2,447 2,447 2,447 100
2020/01/08 2,434 2,434 2,434 2,434 100
2020/01/07 2,434 2,434 2,434 2,434 700
2020/01/06 2,438 2,455 2,438 2,438 300

このページの先頭へ