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
2021/12/29 2,150 2,150 2,150 2,150 100
2021/12/28 2,111 2,113 2,111 2,113 200
2021/12/27 2,115 2,115 2,111 2,111 200
2021/12/24 2,130 2,130 2,110 2,110 500
2021/12/23 2,123 2,123 2,123 2,123 100
2021/12/21 2,124 2,124 2,120 2,120 400
2021/12/20 2,148 2,148 2,148 2,148 200
2021/12/16 2,109 2,109 2,108 2,108 200
2021/12/15 2,121 2,123 2,120 2,120 700
2021/12/14 2,123 2,123 2,123 2,123 700
2021/12/13 2,130 2,130 2,122 2,123 400
2021/12/10 2,140 2,140 2,130 2,130 200
2021/12/09 2,149 2,149 2,130 2,130 600
2021/12/08 2,155 2,155 2,135 2,140 500
2021/12/07 2,152 2,152 2,133 2,133 300
2021/12/06 2,145 2,145 2,145 2,145 100
2021/12/03 2,131 2,137 2,131 2,137 300
2021/12/02 2,152 2,152 2,130 2,130 300
2021/12/01 2,169 2,169 2,132 2,132 200
2021/11/30 2,161 2,161 2,150 2,150 1,100
2021/11/29 2,178 2,178 2,129 2,129 200
2021/11/26 2,146 2,146 2,146 2,146 200
2021/11/22 2,136 2,145 2,136 2,145 400
2021/11/19 2,138 2,138 2,136 2,136 200
2021/11/18 2,144 2,144 2,144 2,144 100
2021/11/17 2,144 2,144 2,144 2,144 100
2021/11/15 2,147 2,147 2,136 2,136 300
2021/11/12 2,141 2,141 2,141 2,141 100
2021/11/09 2,142 2,163 2,141 2,141 300
2021/11/08 2,140 2,150 2,140 2,150 300
2021/11/04 2,127 2,127 2,127 2,127 100
2021/11/02 2,149 2,149 2,149 2,149 100
2021/10/29 2,130 2,130 2,126 2,126 400
2021/10/27 2,130 2,130 2,130 2,130 100
2021/10/25 2,140 2,140 2,140 2,140 200
2021/10/21 2,140 2,140 2,140 2,140 100
2021/10/20 2,166 2,166 2,166 2,166 100
2021/10/19 2,166 2,166 2,166 2,166 100
2021/10/18 2,131 2,132 2,131 2,132 300
2021/10/15 2,169 2,169 2,169 2,169 200
2021/10/14 2,121 2,121 2,121 2,121 100
2021/10/13 2,160 2,160 2,160 2,160 100
2021/10/11 2,167 2,168 2,167 2,168 300
2021/10/07 2,121 2,121 2,121 2,121 200
2021/10/06 2,122 2,122 2,122 2,122 200
2021/10/05 2,130 2,130 2,126 2,126 200
2021/10/04 2,165 2,180 2,165 2,180 200
2021/09/29 2,126 2,126 2,126 2,126 100
2021/09/28 2,170 2,193 2,170 2,171 800
2021/09/27 2,184 2,194 2,184 2,194 900
2021/09/24 2,175 2,179 2,173 2,173 500
2021/09/22 2,170 2,179 2,170 2,179 200
2021/09/21 2,183 2,185 2,183 2,185 500
2021/09/17 2,185 2,185 2,184 2,184 400
2021/09/16 2,187 2,188 2,187 2,188 600
2021/09/14 2,185 2,185 2,185 2,185 300
2021/09/13 2,185 2,185 2,175 2,175 300
2021/09/08 2,185 2,185 2,185 2,185 100
2021/09/07 2,185 2,185 2,185 2,185 100
2021/09/06 2,186 2,195 2,184 2,195 800
2021/09/03 2,172 2,184 2,171 2,184 500
2021/09/02 2,180 2,180 2,180 2,180 100
2021/09/01 2,163 2,180 2,163 2,180 300
2021/08/31 2,180 2,180 2,180 2,180 100
2021/08/30 2,170 2,185 2,170 2,185 700
2021/08/27 2,164 2,164 2,164 2,164 100
2021/08/24 2,160 2,184 2,160 2,184 200
2021/08/23 2,153 2,153 2,153 2,153 100
2021/08/18 2,187 2,187 2,187 2,187 100
2021/08/13 2,160 2,160 2,160 2,160 100
2021/08/12 2,140 2,140 2,140 2,140 100
2021/08/11 2,139 2,140 2,139 2,140 300
2021/08/10 2,107 2,125 2,107 2,125 800
2021/08/06 2,153 2,153 2,153 2,153 100
2021/08/04 2,153 2,153 2,153 2,153 100
2021/08/03 2,201 2,201 2,200 2,200 400
2021/08/02 2,150 2,201 2,150 2,201 400
2021/07/27 2,150 2,150 2,150 2,150 100
2021/07/26 2,150 2,150 2,140 2,140 300
2021/07/21 2,163 2,163 2,160 2,160 400
2021/07/20 2,180 2,180 2,180 2,180 100
2021/07/15 2,180 2,180 2,180 2,180 100
2021/07/08 2,160 2,160 2,160 2,160 100
2021/07/05 2,175 2,175 2,150 2,150 700
2021/07/02 2,223 2,223 2,223 2,223 100
2021/07/01 2,173 2,173 2,173 2,173 300
2021/06/30 2,182 2,192 2,182 2,192 300
2021/06/29 2,191 2,191 2,191 2,191 200
2021/06/28 2,200 2,200 2,191 2,191 300
2021/06/25 2,220 2,220 2,220 2,220 100
2021/06/24 2,207 2,207 2,170 2,170 300
2021/06/23 2,250 2,250 2,200 2,200 400
2021/06/22 2,220 2,220 2,220 2,220 700
2021/06/21 2,221 2,221 2,211 2,220 700
2021/06/18 2,232 2,239 2,231 2,231 500
2021/06/17 2,200 2,200 2,200 2,200 400
2021/06/16 2,199 2,199 2,199 2,199 100
2021/06/14 2,199 2,199 2,199 2,199 100
2021/06/11 2,161 2,161 2,161 2,161 200
2021/06/09 2,180 2,180 2,180 2,180 400
2021/06/08 2,170 2,170 2,170 2,170 100
2021/06/07 2,126 2,140 2,126 2,140 500
2021/06/04 2,163 2,163 2,163 2,163 100
2021/06/03 2,138 2,170 2,138 2,162 1,200
2021/06/02 2,138 2,138 2,138 2,138 100
2021/05/28 2,114 2,114 2,113 2,113 400
2021/05/27 2,113 2,113 2,113 2,113 300
2021/05/19 2,109 2,112 2,109 2,112 400
2021/05/18 2,139 2,140 2,139 2,140 200
2021/05/17 2,112 2,112 2,103 2,111 800
2021/05/14 2,128 2,128 2,128 2,128 100
2021/05/13 2,102 2,130 2,102 2,130 200
2021/05/12 2,130 2,130 2,130 2,130 100
2021/05/11 2,166 2,166 2,116 2,130 700
2021/05/10 2,115 2,168 2,115 2,168 300
2021/05/07 2,169 2,169 2,120 2,120 300
2021/05/06 2,130 2,130 2,100 2,100 700
2021/04/30 2,125 2,125 2,125 2,125 100
2021/04/28 2,140 2,140 2,110 2,110 400
2021/04/27 2,140 2,140 2,140 2,140 200
2021/04/26 2,110 2,110 2,110 2,110 100
2021/04/22 2,120 2,120 2,120 2,120 200
2021/04/21 2,095 2,100 2,095 2,100 200
2021/04/20 2,116 2,116 2,116 2,116 400
2021/04/16 2,116 2,116 2,116 2,116 100
2021/04/15 2,120 2,120 2,120 2,120 100
2021/04/14 2,121 2,127 2,120 2,127 600
2021/04/13 2,122 2,122 2,122 2,122 100
2021/04/12 2,128 2,128 2,122 2,122 400
2021/04/09 2,132 2,132 2,132 2,132 100
2021/04/08 2,109 2,109 2,109 2,109 300
2021/04/07 2,109 2,109 2,109 2,109 500
2021/04/06 2,116 2,116 2,116 2,116 100
2021/04/05 2,102 2,155 2,102 2,114 400
2021/04/02 2,176 2,176 2,100 2,100 1,400
2021/04/01 2,142 2,142 2,142 2,142 100
2021/03/31 2,150 2,150 2,150 2,150 100
2021/03/30 2,104 2,192 2,104 2,192 800
2021/03/29 2,210 2,226 2,200 2,201 2,200
2021/03/26 2,200 2,210 2,200 2,210 500
2021/03/24 2,198 2,200 2,198 2,200 300
2021/03/22 2,215 2,215 2,200 2,200 300
2021/03/19 2,240 2,240 2,200 2,200 700
2021/03/18 2,200 2,200 2,190 2,190 300
2021/03/17 2,164 2,175 2,164 2,175 900
2021/03/16 2,162 2,200 2,162 2,162 500
2021/03/15 2,176 2,220 2,174 2,174 1,500
2021/03/12 2,185 2,195 2,180 2,195 1,000
2021/03/11 2,199 2,199 2,190 2,190 800
2021/03/09 2,157 2,199 2,157 2,199 500
2021/03/08 2,175 2,175 2,170 2,175 500
2021/03/05 2,175 2,175 2,175 2,175 100
2021/03/04 2,177 2,177 2,177 2,177 100
2021/03/03 2,142 2,181 2,142 2,150 600
2021/03/02 2,180 2,180 2,180 2,180 100
2021/02/26 2,155 2,155 2,150 2,150 600
2021/02/25 2,196 2,198 2,196 2,198 400
2021/02/22 2,148 2,148 2,146 2,146 500
2021/02/19 2,130 2,148 2,130 2,148 500
2021/02/18 2,187 2,187 2,175 2,175 1,100
2021/02/17 2,163 2,163 2,163 2,163 300
2021/02/16 2,140 2,169 2,140 2,163 800
2021/02/15 2,146 2,174 2,140 2,174 500
2021/02/12 2,159 2,159 2,146 2,146 200
2021/02/10 2,127 2,140 2,127 2,139 600
2021/02/09 2,120 2,160 2,120 2,134 400
2021/02/08 2,146 2,150 2,120 2,120 900
2021/02/05 2,080 2,096 2,080 2,096 300
2021/02/04 2,080 2,080 2,080 2,080 100
2021/02/03 2,062 2,062 2,062 2,062 100
2021/02/02 2,094 2,094 2,063 2,063 700
2021/01/29 2,058 2,060 2,058 2,060 200
2021/01/28 2,095 2,095 2,095 2,095 100
2021/01/27 2,096 2,096 2,057 2,057 700
2021/01/25 2,097 2,097 2,097 2,097 400
2021/01/22 2,099 2,099 2,097 2,097 300
2021/01/21 2,046 2,087 2,046 2,061 500
2021/01/20 2,065 2,065 2,065 2,065 100
2021/01/19 2,085 2,085 2,023 2,063 1,000
2021/01/15 2,091 2,091 2,059 2,059 400
2021/01/13 2,038 2,038 2,033 2,033 200
2021/01/12 2,015 2,032 2,015 2,032 300
2021/01/08 2,016 2,016 2,016 2,016 100
2021/01/06 2,013 2,014 2,012 2,014 800
2021/01/05 2,035 2,041 2,013 2,013 600
2021/01/04 2,035 2,035 2,035 2,035 100

このページの先頭へ