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

御園座(9664)の株価時系列情報

御園座(9664)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
2021/12/30 2,000 2,010 2,000 2,010 400
2021/12/29 1,995 2,010 1,995 2,000 1,100
2021/12/28 1,981 2,000 1,981 1,995 2,800
2021/12/27 1,999 2,000 1,974 1,981 2,700
2021/12/24 2,000 2,008 1,980 1,999 3,000
2021/12/23 2,001 2,002 2,000 2,000 1,500
2021/12/22 2,002 2,020 2,000 2,000 3,500
2021/12/21 2,002 2,014 2,000 2,000 1,700
2021/12/20 2,017 2,017 2,002 2,002 1,400
2021/12/17 2,015 2,038 2,010 2,017 1,400
2021/12/16 2,030 2,031 2,017 2,017 900
2021/12/15 2,030 2,034 2,017 2,034 800
2021/12/14 2,033 2,038 2,030 2,030 1,000
2021/12/13 2,050 2,050 2,031 2,044 600
2021/12/10 2,050 2,077 2,041 2,050 800
2021/12/09 2,030 2,050 2,030 2,050 1,000
2021/12/08 2,040 2,040 2,021 2,040 2,200
2021/12/07 2,110 2,110 2,016 2,040 1,100
2021/12/06 2,071 2,081 2,010 2,010 2,300
2021/12/03 2,100 2,100 2,081 2,081 1,300
2021/12/02 2,100 2,120 2,083 2,100 1,200
2021/12/01 2,138 2,138 2,080 2,082 1,500
2021/11/30 2,150 2,155 2,100 2,138 3,400
2021/11/29 2,150 2,154 2,130 2,150 600
2021/11/26 2,150 2,151 2,133 2,150 800
2021/11/25 2,152 2,152 2,152 2,152 100
2021/11/24 2,157 2,157 2,126 2,154 300
2021/11/22 2,131 2,159 2,130 2,159 1,000
2021/11/19 2,130 2,159 2,130 2,130 1,500
2021/11/18 2,130 2,169 2,130 2,130 1,300
2021/11/17 2,130 2,170 2,130 2,130 2,200
2021/11/16 2,127 2,135 2,127 2,130 900
2021/11/15 2,150 2,172 2,107 2,172 1,100
2021/11/12 2,150 2,179 2,140 2,141 1,700
2021/11/11 2,152 2,152 2,127 2,148 1,000
2021/11/10 2,155 2,155 2,152 2,152 500
2021/11/09 2,157 2,157 2,155 2,155 300
2021/11/08 2,190 2,190 2,150 2,157 1,700
2021/11/05 2,193 2,193 2,190 2,190 300
2021/11/04 2,162 2,163 2,155 2,155 700
2021/11/02 2,160 2,198 2,160 2,161 700
2021/11/01 2,161 2,161 2,160 2,161 600
2021/10/29 2,160 2,188 2,160 2,160 1,300
2021/10/28 2,160 2,197 2,160 2,166 600
2021/10/27 2,193 2,193 2,165 2,165 1,100
2021/10/26 2,170 2,199 2,166 2,171 1,000
2021/10/25 2,208 2,208 2,200 2,200 600
2021/10/22 2,179 2,179 2,161 2,179 500
2021/10/21 2,230 2,230 2,153 2,179 2,000
2021/10/20 2,215 2,215 2,215 2,215 100
2021/10/19 2,220 2,238 2,154 2,238 2,400
2021/10/18 2,247 2,247 2,215 2,220 400
2021/10/14 2,249 2,249 2,249 2,249 100
2021/10/13 2,254 2,254 2,254 2,254 100
2021/10/12 2,222 2,222 2,216 2,216 1,000
2021/10/11 2,212 2,250 2,212 2,250 1,100
2021/10/08 2,220 2,220 2,212 2,212 400
2021/10/07 2,249 2,259 2,213 2,216 500
2021/10/06 2,248 2,248 2,220 2,240 400
2021/10/05 2,210 2,210 2,210 2,210 100
2021/10/04 2,235 2,244 2,200 2,210 1,400
2021/10/01 2,213 2,213 2,201 2,202 400
2021/09/30 2,202 2,283 2,200 2,200 2,100
2021/09/29 2,220 2,236 2,200 2,236 1,000
2021/09/28 2,230 2,237 2,229 2,237 500
2021/09/27 2,233 2,239 2,188 2,230 1,200
2021/09/24 2,230 2,230 2,230 2,230 200
2021/09/22 2,210 2,210 2,136 2,180 1,300
2021/09/21 2,210 2,229 2,129 2,229 1,500
2021/09/17 2,210 2,210 2,210 2,210 100
2021/09/16 2,201 2,201 2,190 2,190 400
2021/09/15 2,191 2,219 2,191 2,218 400
2021/09/14 2,200 2,220 2,200 2,220 400
2021/09/13 2,182 2,239 2,182 2,200 1,100
2021/09/10 2,200 2,227 2,185 2,227 1,200
2021/09/09 2,227 2,227 2,227 2,227 100
2021/09/08 2,204 2,205 2,200 2,200 1,200
2021/09/07 2,200 2,230 2,200 2,230 1,100
2021/09/06 2,200 2,200 2,200 2,200 400
2021/09/03 2,219 2,219 2,181 2,181 1,000
2021/09/02 2,218 2,218 2,217 2,217 200
2021/09/01 2,156 2,219 2,156 2,219 500
2021/08/31 2,185 2,185 2,131 2,183 1,200
2021/08/30 2,196 2,196 2,185 2,185 300
2021/08/27 2,166 2,180 2,110 2,180 2,100
2021/08/26 2,161 2,211 2,161 2,200 600
2021/08/25 2,151 2,157 2,151 2,153 300
2021/08/24 2,200 2,200 2,200 2,200 100
2021/08/23 2,167 2,170 2,100 2,150 2,100
2021/08/20 2,200 2,210 2,160 2,166 2,500
2021/08/19 2,215 2,230 2,215 2,230 200
2021/08/18 2,216 2,259 2,216 2,230 600
2021/08/17 2,227 2,259 2,227 2,259 300
2021/08/16 2,210 2,225 2,210 2,225 600
2021/08/13 2,250 2,250 2,221 2,227 300
2021/08/12 2,250 2,250 2,221 2,250 300
2021/08/11 2,279 2,279 2,250 2,250 300
2021/08/10 2,251 2,251 2,202 2,202 1,000
2021/08/06 2,270 2,270 2,253 2,253 200
2021/08/05 2,250 2,252 2,201 2,251 800
2021/08/04 2,259 2,259 2,255 2,255 200
2021/08/03 2,250 2,253 2,250 2,253 600
2021/08/02 2,250 2,252 2,250 2,252 400
2021/07/30 2,260 2,300 2,260 2,300 400
2021/07/29 2,280 2,280 2,270 2,270 300
2021/07/28 2,338 2,338 2,290 2,290 700
2021/07/27 2,290 2,300 2,290 2,300 200
2021/07/26 2,292 2,305 2,290 2,290 500
2021/07/21 2,400 2,400 2,270 2,290 1,200
2021/07/20 2,211 2,300 2,211 2,300 500
2021/07/19 2,380 2,380 2,280 2,280 300
2021/07/15 2,330 2,330 2,330 2,330 200
2021/07/14 2,289 2,330 2,289 2,330 200
2021/07/13 2,320 2,370 2,250 2,289 1,200
2021/07/12 2,310 2,318 2,310 2,316 300
2021/07/09 2,301 2,301 2,151 2,294 1,900
2021/07/08 2,310 2,310 2,305 2,305 600
2021/07/06 2,350 2,350 2,304 2,314 1,100
2021/07/05 2,337 2,344 2,301 2,301 400
2021/07/02 2,344 2,344 2,290 2,337 1,300
2021/07/01 2,310 2,310 2,280 2,280 1,000
2021/06/30 2,408 2,408 2,260 2,309 2,200
2021/06/29 2,270 2,275 2,270 2,275 500
2021/06/28 2,200 2,270 2,150 2,270 700
2021/06/25 2,200 2,200 2,181 2,181 700
2021/06/24 2,240 2,240 2,230 2,230 400
2021/06/23 2,240 2,240 2,240 2,240 100
2021/06/22 2,230 2,249 2,230 2,249 200
2021/06/17 2,265 2,270 2,230 2,230 500
2021/06/16 2,260 2,260 2,200 2,260 1,000
2021/06/15 2,230 2,231 2,100 2,210 4,200
2021/06/14 2,226 2,228 2,226 2,228 200
2021/06/11 2,223 2,250 2,220 2,220 1,100
2021/06/10 2,220 2,220 2,220 2,220 600
2021/06/09 2,245 2,245 2,245 2,245 100
2021/06/08 2,171 2,245 2,170 2,245 400
2021/06/07 2,235 2,235 2,200 2,200 1,000
2021/06/04 2,235 2,235 2,232 2,232 300
2021/06/03 2,216 2,235 2,213 2,235 500
2021/06/02 2,270 2,270 2,136 2,169 1,800
2021/06/01 2,210 2,210 2,210 2,210 300
2021/05/31 2,255 2,255 2,200 2,205 1,200
2021/05/28 2,268 2,268 2,250 2,260 600
2021/05/27 2,170 2,180 2,131 2,131 700
2021/05/26 2,215 2,215 2,170 2,170 400
2021/05/25 2,214 2,214 2,214 2,214 200
2021/05/21 2,229 2,229 2,216 2,216 400
2021/05/20 2,138 2,188 2,138 2,188 200
2021/05/19 2,136 2,138 2,136 2,136 600
2021/05/18 2,150 2,150 2,148 2,148 400
2021/05/17 2,290 2,290 2,200 2,200 700
2021/05/14 2,150 2,165 2,150 2,165 500
2021/05/13 2,100 2,100 2,100 2,100 300
2021/05/12 2,100 2,150 2,100 2,148 300
2021/05/11 2,110 2,110 2,100 2,100 600
2021/05/10 2,150 2,150 2,110 2,110 600
2021/05/07 2,175 2,175 2,150 2,150 400
2021/05/06 2,091 2,100 2,091 2,100 500
2021/04/30 2,100 2,100 2,100 2,100 1,100
2021/04/28 2,100 2,135 2,070 2,130 700
2021/04/27 2,100 2,100 2,100 2,100 100
2021/04/26 2,090 2,129 2,090 2,100 500
2021/04/23 2,071 2,071 2,062 2,063 1,000
2021/04/22 2,140 2,140 2,135 2,135 300
2021/04/21 2,135 2,135 2,135 2,135 100
2021/04/20 2,145 2,145 2,143 2,143 200
2021/04/19 2,100 2,100 2,100 2,100 200
2021/04/16 2,111 2,111 2,110 2,110 200
2021/04/15 2,099 2,159 2,061 2,061 1,400
2021/04/14 2,050 2,100 2,033 2,099 400
2021/04/13 2,050 2,050 2,050 2,050 500
2021/04/12 2,071 2,071 2,031 2,069 900
2021/04/09 2,040 2,071 2,040 2,071 900
2021/04/08 2,060 2,060 2,036 2,036 1,300
2021/04/07 2,090 2,100 2,060 2,060 1,600
2021/04/06 2,120 2,145 2,064 2,090 2,200
2021/04/05 2,160 2,160 2,051 2,099 3,300
2021/04/02 2,172 2,172 2,150 2,165 1,400
2021/04/01 2,210 2,210 2,172 2,172 800
2021/03/31 2,200 2,250 2,200 2,249 1,500
2021/03/30 2,300 2,300 2,170 2,250 2,800
2021/03/29 2,432 2,478 2,395 2,408 2,900
2021/03/26 2,450 2,489 2,431 2,431 900
2021/03/25 2,495 2,495 2,440 2,440 900
2021/03/24 2,495 2,495 2,390 2,489 2,300
2021/03/23 2,500 2,585 2,473 2,473 2,500
2021/03/22 2,500 2,500 2,480 2,500 1,100
2021/03/19 2,500 2,500 2,500 2,500 2,000
2021/03/18 2,498 2,500 2,498 2,500 1,300
2021/03/17 2,485 2,500 2,460 2,466 800
2021/03/16 2,450 2,495 2,450 2,495 700
2021/03/15 2,500 2,500 2,451 2,480 1,100
2021/03/12 2,499 2,499 2,498 2,498 200
2021/03/11 2,460 2,495 2,460 2,495 500
2021/03/10 2,500 2,500 2,450 2,450 2,500
2021/03/09 2,498 2,500 2,497 2,498 1,400
2021/03/08 2,470 2,495 2,470 2,495 900
2021/03/05 2,480 2,480 2,450 2,470 700
2021/03/04 2,476 2,485 2,467 2,485 800
2021/03/03 2,470 2,480 2,470 2,470 2,000
2021/03/02 2,407 2,470 2,390 2,470 2,000
2021/03/01 2,401 2,430 2,401 2,407 1,000
2021/02/26 2,480 2,480 2,380 2,382 2,400
2021/02/25 2,401 2,490 2,401 2,470 1,400
2021/02/24 2,400 2,460 2,400 2,400 1,700
2021/02/22 2,350 2,400 2,333 2,400 800
2021/02/19 2,390 2,470 2,350 2,350 3,600
2021/02/18 2,350 2,380 2,350 2,370 500
2021/02/17 2,348 2,350 2,299 2,350 800
2021/02/16 2,350 2,400 2,250 2,300 4,500
2021/02/15 2,200 2,270 2,195 2,250 2,900
2021/02/12 2,188 2,200 2,156 2,199 1,900
2021/02/10 2,110 2,140 2,110 2,140 1,000
2021/02/09 2,101 2,118 2,090 2,111 900
2021/02/08 2,110 2,156 2,066 2,110 2,800
2021/02/05 2,055 2,103 2,055 2,099 700
2021/02/04 2,085 2,085 2,053 2,053 300
2021/02/03 2,035 2,085 2,033 2,085 1,500
2021/02/02 2,089 2,089 2,037 2,037 300
2021/02/01 2,039 2,080 2,039 2,039 900
2021/01/29 2,012 2,013 2,012 2,012 300
2021/01/28 2,001 2,001 2,001 2,001 100
2021/01/27 2,003 2,026 2,000 2,026 600
2021/01/26 2,028 2,030 2,001 2,001 500
2021/01/25 2,028 2,028 2,028 2,028 200
2021/01/22 1,999 2,030 1,925 2,030 2,700
2021/01/21 1,922 1,990 1,922 1,990 2,500
2021/01/20 1,911 1,922 1,911 1,922 500
2021/01/19 1,937 1,938 1,935 1,938 1,100
2021/01/18 1,938 1,938 1,936 1,937 600
2021/01/15 1,916 1,920 1,916 1,916 600
2021/01/14 1,939 1,939 1,910 1,916 300
2021/01/13 1,900 1,940 1,900 1,905 500
2021/01/12 1,925 1,925 1,900 1,900 800
2021/01/08 1,905 1,925 1,903 1,925 500
2021/01/07 1,898 1,925 1,890 1,917 1,000
2021/01/06 1,925 1,925 1,888 1,888 1,000
2021/01/05 1,900 1,926 1,881 1,926 1,300
2021/01/04 1,921 1,921 1,860 1,900 1,800

このページの先頭へ