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
2022/12/30 1,982 1,982 1,982 1,982 100
2022/12/28 1,976 1,980 1,976 1,977 700
2022/12/27 1,981 1,981 1,976 1,976 1,800
2022/12/26 1,981 1,981 1,981 1,981 200
2022/12/23 1,998 1,998 1,995 1,995 200
2022/12/22 1,975 2,000 1,975 1,999 900
2022/12/21 1,995 1,995 1,985 1,985 700
2022/12/20 2,000 2,000 1,990 1,997 2,400
2022/12/19 2,004 2,004 2,000 2,000 2,100
2022/12/16 2,010 2,010 2,005 2,009 2,600
2022/12/15 2,022 2,027 2,011 2,027 1,800
2022/12/14 2,020 2,027 2,020 2,027 600
2022/12/13 2,029 2,029 2,020 2,020 2,000
2022/12/12 2,040 2,040 2,030 2,031 2,500
2022/12/09 2,040 2,060 2,040 2,040 1,500
2022/12/07 2,069 2,069 2,060 2,060 300
2022/12/05 2,030 2,080 2,030 2,080 500
2022/12/02 2,030 2,031 2,030 2,030 900
2022/12/01 2,030 2,030 2,030 2,030 100
2022/11/30 2,030 2,030 2,030 2,030 700
2022/11/29 2,030 2,030 2,030 2,030 300
2022/11/28 2,028 2,030 2,026 2,030 700
2022/11/25 2,026 2,030 2,026 2,030 400
2022/11/24 2,028 2,030 2,026 2,029 1,500
2022/11/22 2,030 2,030 2,028 2,028 400
2022/11/21 2,035 2,039 2,030 2,030 700
2022/11/17 2,040 2,040 2,040 2,040 200
2022/11/16 2,040 2,043 2,040 2,040 500
2022/11/15 2,045 2,045 2,040 2,040 500
2022/11/10 2,050 2,050 2,050 2,050 600
2022/11/08 2,050 2,060 2,050 2,060 200
2022/11/07 2,050 2,050 2,050 2,050 100
2022/11/04 2,060 2,060 2,060 2,060 100
2022/11/02 2,060 2,060 2,060 2,060 400
2022/11/01 2,060 2,060 2,060 2,060 300
2022/10/28 2,060 2,060 2,060 2,060 200
2022/10/24 2,065 2,065 2,065 2,065 100
2022/10/21 2,065 2,065 2,065 2,065 200
2022/10/20 2,080 2,080 2,080 2,080 100
2022/10/19 2,068 2,080 2,068 2,068 700
2022/10/18 2,098 2,098 2,070 2,070 400
2022/10/12 2,075 2,075 2,075 2,075 100
2022/10/11 2,070 2,082 2,069 2,082 700
2022/10/07 2,077 2,083 2,077 2,083 900
2022/10/06 2,077 2,077 2,077 2,077 500
2022/10/05 2,080 2,084 2,078 2,083 1,200
2022/10/04 2,099 2,099 2,081 2,081 300
2022/10/03 2,079 2,100 2,079 2,100 500
2022/09/30 2,081 2,108 2,081 2,108 200
2022/09/28 2,131 2,131 2,131 2,131 200
2022/09/27 2,141 2,141 2,141 2,141 100
2022/09/26 2,141 2,141 2,090 2,141 900
2022/09/22 2,153 2,153 2,140 2,141 2,100
2022/09/21 2,160 2,160 2,153 2,153 600
2022/09/20 2,160 2,161 2,157 2,157 500
2022/09/16 2,168 2,168 2,160 2,161 500
2022/09/15 2,170 2,170 2,168 2,168 500
2022/09/13 2,168 2,168 2,168 2,168 100
2022/09/12 2,170 2,170 2,168 2,168 300
2022/09/09 2,170 2,170 2,170 2,170 200
2022/09/08 2,174 2,174 2,172 2,172 300
2022/09/07 2,170 2,191 2,170 2,180 400
2022/09/06 2,170 2,170 2,170 2,170 700
2022/09/05 2,181 2,181 2,174 2,181 300
2022/09/02 2,195 2,195 2,195 2,195 100
2022/09/01 2,180 2,180 2,180 2,180 200
2022/08/31 2,180 2,185 2,180 2,180 800
2022/08/30 2,181 2,185 2,180 2,180 1,000
2022/08/29 2,182 2,182 2,181 2,181 200
2022/08/26 2,188 2,188 2,186 2,187 1,000
2022/08/25 2,191 2,191 2,190 2,190 1,000
2022/08/24 2,189 2,200 2,186 2,200 1,400
2022/08/23 2,185 2,189 2,185 2,189 300
2022/08/22 2,185 2,185 2,185 2,185 300
2022/08/19 2,184 2,184 2,184 2,184 200
2022/08/18 2,196 2,196 2,184 2,190 800
2022/08/17 2,197 2,197 2,196 2,196 400
2022/08/16 2,197 2,197 2,197 2,197 500
2022/08/15 2,198 2,198 2,180 2,197 500
2022/08/05 2,189 2,191 2,189 2,189 500
2022/08/04 2,190 2,199 2,190 2,199 700
2022/08/03 2,191 2,191 2,191 2,191 200
2022/08/02 2,217 2,217 2,192 2,192 200
2022/07/29 2,200 2,200 2,200 2,200 700
2022/07/26 2,201 2,201 2,200 2,200 400
2022/07/25 2,210 2,210 2,200 2,201 300
2022/07/21 2,209 2,209 2,209 2,209 200
2022/07/20 2,237 2,238 2,237 2,238 600
2022/07/19 2,220 2,220 2,220 2,220 100
2022/07/12 2,220 2,220 2,220 2,220 100
2022/07/08 2,220 2,220 2,219 2,220 800
2022/07/07 2,191 2,196 2,191 2,191 800
2022/07/06 2,191 2,191 2,191 2,191 100
2022/07/05 2,191 2,191 2,191 2,191 100
2022/07/04 2,191 2,196 2,160 2,196 700
2022/06/30 2,191 2,191 2,191 2,191 100
2022/06/29 2,200 2,200 2,191 2,191 300
2022/06/27 2,217 2,217 2,217 2,217 100
2022/06/24 2,191 2,191 2,191 2,191 100
2022/06/21 2,212 2,212 2,190 2,190 200
2022/06/20 2,216 2,218 2,216 2,218 300
2022/06/16 2,219 2,219 2,185 2,185 300
2022/06/15 2,218 2,219 2,218 2,219 600
2022/06/09 2,198 2,218 2,198 2,218 300
2022/06/08 2,188 2,198 2,188 2,198 200
2022/06/07 2,213 2,213 2,213 2,213 100
2022/06/06 2,235 2,235 2,235 2,235 100
2022/06/03 2,183 2,199 2,183 2,199 300
2022/06/02 2,197 2,197 2,183 2,183 200
2022/06/01 2,184 2,197 2,184 2,197 200
2022/05/30 2,199 2,199 2,198 2,198 200
2022/05/27 2,184 2,184 2,180 2,183 400
2022/05/26 2,177 2,194 2,177 2,180 400
2022/05/25 2,181 2,181 2,180 2,180 200
2022/05/23 2,161 2,179 2,161 2,179 400
2022/05/20 2,155 2,169 2,155 2,169 200
2022/05/19 2,149 2,149 2,149 2,149 100
2022/05/18 2,183 2,183 2,183 2,183 200
2022/05/16 2,151 2,184 2,151 2,184 200
2022/05/13 2,187 2,187 2,187 2,187 300
2022/05/10 2,151 2,151 2,151 2,151 100
2022/05/09 2,152 2,152 2,152 2,152 200
2022/05/06 2,187 2,187 2,187 2,187 100
2022/05/02 2,149 2,155 2,149 2,155 400
2022/04/28 2,150 2,160 2,150 2,160 400
2022/04/27 2,150 2,150 2,150 2,150 100
2022/04/25 2,152 2,152 2,151 2,151 500
2022/04/20 2,151 2,165 2,151 2,160 400
2022/04/19 2,156 2,156 2,156 2,156 100
2022/04/15 2,151 2,152 2,150 2,152 300
2022/04/14 2,147 2,155 2,147 2,147 1,900
2022/04/13 2,140 2,147 2,140 2,147 200
2022/04/12 2,124 2,140 2,124 2,140 700
2022/04/11 2,127 2,143 2,127 2,143 300
2022/04/07 2,130 2,130 2,127 2,127 200
2022/04/06 2,128 2,130 2,128 2,130 500
2022/04/05 2,125 2,138 2,125 2,130 400
2022/04/04 2,143 2,143 2,143 2,143 300
2022/04/01 2,125 2,144 2,125 2,144 200
2022/03/31 2,128 2,128 2,126 2,126 200
2022/03/30 2,134 2,134 2,128 2,128 500
2022/03/29 2,143 2,147 2,140 2,147 900
2022/03/28 2,139 2,141 2,139 2,141 400
2022/03/25 2,186 2,186 2,138 2,138 800
2022/03/24 2,220 2,250 2,202 2,202 2,600
2022/03/23 2,140 2,148 2,140 2,148 500
2022/03/22 2,135 2,140 2,135 2,140 400
2022/03/18 2,148 2,148 2,144 2,144 500
2022/03/14 2,149 2,149 2,149 2,149 100
2022/03/10 2,138 2,150 2,131 2,149 400
2022/03/09 2,140 2,140 2,138 2,138 400
2022/03/08 2,144 2,144 2,144 2,144 400
2022/03/07 2,152 2,152 2,144 2,144 700
2022/03/04 2,160 2,160 2,160 2,160 100
2022/03/03 2,140 2,165 2,140 2,165 600
2022/03/02 2,146 2,146 2,146 2,146 200
2022/03/01 2,140 2,153 2,140 2,147 400
2022/02/28 2,140 2,140 2,140 2,140 100
2022/02/25 2,140 2,140 2,140 2,140 100
2022/02/24 2,140 2,140 2,140 2,140 300
2022/02/22 2,142 2,142 2,140 2,140 700
2022/02/21 2,140 2,148 2,140 2,148 300
2022/02/18 2,142 2,148 2,142 2,148 400
2022/02/17 2,140 2,148 2,140 2,140 1,100
2022/02/16 2,135 2,152 2,135 2,152 600
2022/02/15 2,135 2,135 2,135 2,135 200
2022/02/14 2,148 2,148 2,148 2,148 200
2022/02/10 2,150 2,150 2,150 2,150 100
2022/02/09 2,147 2,147 2,147 2,147 100
2022/02/08 2,147 2,147 2,147 2,147 100
2022/02/04 2,134 2,147 2,127 2,147 300
2022/02/03 2,151 2,151 2,151 2,151 100
2022/02/02 2,152 2,152 2,152 2,152 200
2022/01/24 2,136 2,136 2,136 2,136 100
2022/01/21 2,139 2,140 2,139 2,140 200
2022/01/20 2,142 2,142 2,142 2,142 100
2022/01/19 2,142 2,142 2,142 2,142 100
2022/01/18 2,157 2,157 2,157 2,157 100
2022/01/14 2,142 2,142 2,142 2,142 300
2022/01/13 2,140 2,140 2,140 2,140 100
2022/01/11 2,131 2,131 2,131 2,131 100
2022/01/06 2,138 2,138 2,138 2,138 100
2022/01/05 2,158 2,158 2,158 2,158 100
2022/01/04 2,150 2,151 2,142 2,150 700

このページの先頭へ