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 |
---|---|---|---|---|---|
2023/12/29 | 2,035 | 2,100 | 2,035 | 2,100 | 600 |
2023/12/28 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
2023/12/27 | 2,050 | 2,070 | 2,050 | 2,070 | 1,400 |
2023/12/26 | 2,054 | 2,054 | 2,050 | 2,050 | 500 |
2023/12/25 | 2,060 | 2,060 | 2,027 | 2,032 | 900 |
2023/12/22 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2023/12/20 | 2,060 | 2,080 | 2,060 | 2,070 | 500 |
2023/12/19 | 2,077 | 2,077 | 2,050 | 2,077 | 300 |
2023/12/18 | 2,056 | 2,088 | 2,056 | 2,060 | 400 |
2023/12/14 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2023/12/12 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2023/12/11 | 2,099 | 2,100 | 2,090 | 2,100 | 1,000 |
2023/12/08 | 2,057 | 2,095 | 2,053 | 2,095 | 600 |
2023/12/07 | 2,049 | 2,060 | 2,049 | 2,050 | 700 |
2023/12/06 | 2,026 | 2,042 | 2,026 | 2,042 | 400 |
2023/12/05 | 2,027 | 2,027 | 2,027 | 2,027 | 200 |
2023/12/04 | 2,046 | 2,050 | 2,046 | 2,050 | 300 |
2023/11/29 | 2,050 | 2,050 | 2,025 | 2,025 | 200 |
2023/11/27 | 2,030 | 2,030 | 2,026 | 2,026 | 200 |
2023/11/24 | 2,022 | 2,022 | 2,022 | 2,022 | 200 |
2023/11/21 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
2023/11/16 | 2,050 | 2,055 | 2,050 | 2,055 | 600 |
2023/11/15 | 2,021 | 2,040 | 2,021 | 2,040 | 300 |
2023/11/10 | 2,050 | 2,055 | 2,050 | 2,055 | 200 |
2023/11/09 | 2,066 | 2,066 | 2,066 | 2,066 | 100 |
2023/11/06 | 2,076 | 2,076 | 2,031 | 2,031 | 200 |
2023/11/02 | 2,078 | 2,078 | 2,035 | 2,077 | 400 |
2023/11/01 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2023/10/31 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/10/24 | 2,078 | 2,078 | 2,028 | 2,028 | 300 |
2023/10/20 | 2,010 | 2,040 | 2,010 | 2,040 | 200 |
2023/10/19 | 2,020 | 2,020 | 2,010 | 2,010 | 600 |
2023/10/18 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2023/10/17 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2023/10/16 | 2,070 | 2,070 | 2,028 | 2,028 | 600 |
2023/10/13 | 2,049 | 2,050 | 2,049 | 2,050 | 600 |
2023/10/10 | 2,036 | 2,048 | 2,036 | 2,048 | 200 |
2023/10/04 | 2,036 | 2,036 | 2,036 | 2,036 | 500 |
2023/10/03 | 2,074 | 2,074 | 2,074 | 2,074 | 200 |
2023/10/02 | 2,070 | 2,070 | 2,042 | 2,042 | 200 |
2023/09/29 | 2,055 | 2,080 | 2,055 | 2,080 | 300 |
2023/09/28 | 2,036 | 2,036 | 2,036 | 2,036 | 100 |
2023/09/27 | 2,136 | 2,136 | 2,064 | 2,084 | 1,200 |
2023/09/26 | 2,130 | 2,130 | 2,130 | 2,130 | 600 |
2023/09/25 | 2,090 | 2,130 | 2,080 | 2,130 | 700 |
2023/09/21 | 2,140 | 2,140 | 2,090 | 2,090 | 600 |
2023/09/20 | 2,086 | 2,095 | 2,086 | 2,095 | 400 |
2023/09/19 | 2,061 | 2,062 | 2,061 | 2,062 | 200 |
2023/09/14 | 2,058 | 2,058 | 2,058 | 2,058 | 200 |
2023/09/11 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
2023/09/08 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2023/09/06 | 2,064 | 2,095 | 2,064 | 2,095 | 500 |
2023/09/05 | 2,074 | 2,094 | 2,074 | 2,094 | 400 |
2023/09/04 | 2,076 | 2,095 | 2,076 | 2,095 | 300 |
2023/09/01 | 2,055 | 2,055 | 2,051 | 2,051 | 200 |
2023/08/31 | 2,064 | 2,064 | 2,055 | 2,055 | 500 |
2023/08/30 | 2,063 | 2,063 | 2,063 | 2,063 | 600 |
2023/08/29 | 2,063 | 2,063 | 2,063 | 2,063 | 300 |
2023/08/28 | 2,060 | 2,062 | 2,060 | 2,062 | 200 |
2023/08/22 | 2,062 | 2,062 | 2,041 | 2,041 | 300 |
2023/08/21 | 2,062 | 2,062 | 2,062 | 2,062 | 300 |
2023/08/18 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/08/17 | 2,050 | 2,059 | 2,050 | 2,059 | 300 |
2023/08/15 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2023/08/14 | 2,052 | 2,052 | 2,050 | 2,050 | 300 |
2023/08/10 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/08/09 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/08/08 | 2,060 | 2,061 | 2,060 | 2,061 | 600 |
2023/08/03 | 2,032 | 2,032 | 2,031 | 2,031 | 200 |
2023/08/02 | 2,060 | 2,060 | 2,050 | 2,050 | 300 |
2023/08/01 | 2,057 | 2,058 | 2,057 | 2,058 | 400 |
2023/07/31 | 2,057 | 2,057 | 2,057 | 2,057 | 100 |
2023/07/27 | 2,059 | 2,059 | 2,059 | 2,059 | 100 |
2023/07/21 | 2,060 | 2,060 | 2,060 | 2,060 | 500 |
2023/07/20 | 2,027 | 2,027 | 2,027 | 2,027 | 100 |
2023/07/19 | 2,061 | 2,061 | 2,059 | 2,059 | 200 |
2023/07/14 | 2,022 | 2,062 | 2,022 | 2,062 | 400 |
2023/07/12 | 2,063 | 2,063 | 2,022 | 2,022 | 200 |
2023/07/11 | 2,063 | 2,063 | 2,063 | 2,063 | 300 |
2023/07/10 | 2,023 | 2,024 | 2,023 | 2,024 | 300 |
2023/07/07 | 2,065 | 2,065 | 2,065 | 2,065 | 500 |
2023/07/06 | 2,030 | 2,030 | 2,020 | 2,020 | 300 |
2023/07/05 | 2,031 | 2,036 | 2,017 | 2,017 | 300 |
2023/07/04 | 2,068 | 2,068 | 2,018 | 2,058 | 400 |
2023/07/03 | 1,996 | 2,078 | 1,996 | 2,078 | 900 |
2023/06/30 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
2023/06/29 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2023/06/28 | 1,995 | 2,004 | 1,995 | 2,004 | 400 |
2023/06/27 | 1,999 | 2,000 | 1,999 | 2,000 | 600 |
2023/06/22 | 1,994 | 1,999 | 1,994 | 1,999 | 200 |
2023/06/21 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
2023/06/20 | 1,997 | 2,000 | 1,997 | 1,997 | 300 |
2023/06/16 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/06/15 | 1,994 | 2,000 | 1,994 | 2,000 | 300 |
2023/06/14 | 1,992 | 1,999 | 1,992 | 1,999 | 200 |
2023/06/13 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
2023/06/12 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
2023/06/08 | 1,987 | 1,987 | 1,987 | 1,987 | 100 |
2023/06/06 | 1,986 | 1,986 | 1,986 | 1,986 | 400 |
2023/06/05 | 1,986 | 1,986 | 1,986 | 1,986 | 200 |
2023/06/02 | 1,997 | 1,998 | 1,986 | 1,986 | 500 |
2023/06/01 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2023/05/30 | 1,968 | 1,984 | 1,968 | 1,984 | 300 |
2023/05/29 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
2023/05/26 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2023/05/24 | 1,966 | 1,997 | 1,966 | 1,997 | 200 |
2023/05/23 | 1,980 | 1,980 | 1,964 | 1,964 | 600 |
2023/05/22 | 1,995 | 1,995 | 1,980 | 1,980 | 1,400 |
2023/05/19 | 1,995 | 1,995 | 1,995 | 1,995 | 1,000 |
2023/05/17 | 2,017 | 2,017 | 2,017 | 2,017 | 100 |
2023/05/16 | 2,015 | 2,018 | 2,014 | 2,018 | 300 |
2023/05/12 | 1,996 | 1,996 | 1,996 | 1,996 | 200 |
2023/05/11 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2023/05/10 | 2,009 | 2,009 | 1,997 | 1,997 | 200 |
2023/05/08 | 1,990 | 2,009 | 1,990 | 2,009 | 2,400 |
2023/05/02 | 1,995 | 1,995 | 1,990 | 1,990 | 200 |
2023/04/26 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
2023/04/24 | 1,990 | 1,998 | 1,990 | 1,991 | 400 |
2023/04/21 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2023/04/19 | 1,987 | 1,997 | 1,987 | 1,988 | 400 |
2023/04/18 | 1,990 | 1,997 | 1,990 | 1,991 | 300 |
2023/04/14 | 1,987 | 1,988 | 1,987 | 1,988 | 300 |
2023/04/13 | 1,986 | 1,986 | 1,986 | 1,986 | 300 |
2023/04/12 | 1,983 | 1,983 | 1,983 | 1,983 | 100 |
2023/04/11 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2023/04/07 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
2023/04/06 | 1,981 | 1,981 | 1,981 | 1,981 | 200 |
2023/04/05 | 1,985 | 1,985 | 1,984 | 1,984 | 200 |
2023/04/04 | 1,990 | 1,990 | 1,985 | 1,985 | 600 |
2023/04/03 | 1,992 | 1,992 | 1,985 | 1,985 | 300 |
2023/03/31 | 1,996 | 2,002 | 1,994 | 1,994 | 900 |
2023/03/30 | 1,994 | 1,994 | 1,954 | 1,985 | 400 |
2023/03/29 | 2,005 | 2,005 | 1,995 | 1,995 | 1,500 |
2023/03/28 | 2,010 | 2,014 | 1,997 | 2,008 | 700 |
2023/03/27 | 2,004 | 2,019 | 2,004 | 2,019 | 700 |
2023/03/24 | 1,998 | 2,000 | 1,998 | 2,000 | 800 |
2023/03/23 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2023/03/22 | 2,000 | 2,001 | 1,996 | 1,996 | 400 |
2023/03/20 | 2,000 | 2,000 | 1,995 | 2,000 | 800 |
2023/03/17 | 2,007 | 2,007 | 1,999 | 2,000 | 1,000 |
2023/03/16 | 1,999 | 2,007 | 1,999 | 2,007 | 900 |
2023/03/15 | 2,004 | 2,007 | 2,000 | 2,007 | 400 |
2023/03/14 | 1,995 | 2,000 | 1,991 | 2,000 | 1,000 |
2023/03/13 | 1,996 | 1,999 | 1,995 | 1,995 | 600 |
2023/03/10 | 1,999 | 1,999 | 1,996 | 1,998 | 700 |
2023/03/09 | 1,997 | 2,000 | 1,997 | 1,999 | 300 |
2023/03/08 | 2,000 | 2,000 | 1,996 | 1,996 | 700 |
2023/03/07 | 2,000 | 2,003 | 1,999 | 2,000 | 1,100 |
2023/03/06 | 2,000 | 2,005 | 2,000 | 2,000 | 1,100 |
2023/03/03 | 2,001 | 2,005 | 1,999 | 1,999 | 1,100 |
2023/03/02 | 2,000 | 2,004 | 2,000 | 2,004 | 300 |
2023/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2023/02/28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2023/02/27 | 2,000 | 2,001 | 2,000 | 2,001 | 600 |
2023/02/24 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
2023/02/22 | 1,999 | 2,005 | 1,999 | 2,000 | 800 |
2023/02/21 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2023/02/20 | 2,000 | 2,004 | 1,999 | 2,000 | 1,100 |
2023/02/17 | 1,999 | 2,000 | 1,999 | 2,000 | 200 |
2023/02/16 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2023/02/15 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
2023/02/14 | 2,000 | 2,000 | 1,998 | 1,998 | 800 |
2023/02/13 | 2,000 | 2,000 | 1,999 | 2,000 | 400 |
2023/02/10 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/02/09 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2023/02/08 | 1,999 | 2,000 | 1,999 | 2,000 | 500 |
2023/02/07 | 1,999 | 2,005 | 1,999 | 1,999 | 900 |
2023/02/06 | 2,001 | 2,001 | 2,000 | 2,000 | 600 |
2023/02/03 | 2,001 | 2,001 | 2,000 | 2,000 | 1,000 |
2023/02/02 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
2023/02/01 | 2,002 | 2,002 | 2,002 | 2,002 | 700 |
2023/01/30 | 2,000 | 2,041 | 2,000 | 2,001 | 1,400 |
2023/01/27 | 2,000 | 2,000 | 1,999 | 1,999 | 300 |
2023/01/26 | 2,001 | 2,002 | 2,000 | 2,002 | 700 |
2023/01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/01/24 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/01/23 | 2,000 | 2,000 | 1,995 | 2,000 | 700 |
2023/01/20 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2023/01/19 | 1,996 | 1,996 | 1,996 | 1,996 | 100 |
2023/01/18 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2023/01/16 | 2,014 | 2,014 | 2,005 | 2,005 | 1,200 |
2023/01/13 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2023/01/12 | 2,035 | 2,035 | 2,035 | 2,035 | 400 |
2023/01/11 | 1,997 | 1,997 | 1,995 | 1,995 | 300 |
2023/01/10 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2023/01/06 | 1,986 | 1,986 | 1,986 | 1,986 | 100 |
2023/01/05 | 1,998 | 1,998 | 1,985 | 1,985 | 200 |
2023/01/04 | 1,982 | 1,996 | 1,982 | 1,996 | 200 |