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
2023/12/29 1,755 1,770 1,755 1,770 1,000
2023/12/28 1,759 1,760 1,753 1,754 1,400
2023/12/27 1,752 1,758 1,751 1,751 2,700
2023/12/26 1,753 1,756 1,752 1,756 3,100
2023/12/25 1,756 1,758 1,755 1,757 2,400
2023/12/22 1,758 1,758 1,755 1,758 3,000
2023/12/21 1,760 1,760 1,755 1,757 1,000
2023/12/20 1,760 1,762 1,755 1,756 2,700
2023/12/19 1,757 1,760 1,755 1,760 2,700
2023/12/18 1,757 1,766 1,757 1,757 1,300
2023/12/15 1,761 1,761 1,757 1,757 700
2023/12/14 1,765 1,765 1,759 1,761 1,500
2023/12/13 1,767 1,767 1,763 1,763 700
2023/12/12 1,770 1,770 1,761 1,767 1,100
2023/12/11 1,760 1,760 1,755 1,760 1,200
2023/12/08 1,759 1,760 1,753 1,753 1,900
2023/12/07 1,760 1,760 1,753 1,759 1,400
2023/12/06 1,764 1,764 1,753 1,760 2,400
2023/12/05 1,760 1,762 1,756 1,758 1,100
2023/12/04 1,768 1,768 1,757 1,760 1,300
2023/12/01 1,760 1,769 1,759 1,759 1,200
2023/11/30 1,770 1,770 1,761 1,769 1,300
2023/11/29 1,761 1,765 1,755 1,756 2,000
2023/11/28 1,765 1,769 1,760 1,765 900
2023/11/27 1,765 1,770 1,765 1,765 1,200
2023/11/24 1,758 1,763 1,756 1,763 400
2023/11/22 1,760 1,765 1,755 1,758 1,200
2023/11/21 1,752 1,764 1,752 1,755 1,500
2023/11/20 1,764 1,764 1,752 1,752 900
2023/11/17 1,765 1,765 1,760 1,765 800
2023/11/16 1,764 1,765 1,764 1,764 400
2023/11/15 1,757 1,764 1,757 1,764 600
2023/11/14 1,755 1,773 1,755 1,762 1,100
2023/11/13 1,755 1,755 1,755 1,755 1,600
2023/11/10 1,775 1,775 1,756 1,774 800
2023/11/09 1,775 1,776 1,756 1,776 1,400
2023/11/08 1,761 1,761 1,750 1,751 900
2023/11/07 1,764 1,808 1,760 1,801 2,500
2023/11/06 1,765 1,765 1,740 1,764 3,400
2023/11/02 1,764 1,766 1,749 1,760 3,000
2023/11/01 1,757 1,757 1,757 1,757 300
2023/10/31 1,758 1,760 1,757 1,757 1,200
2023/10/30 1,760 1,760 1,760 1,760 200
2023/10/27 1,757 1,757 1,757 1,757 100
2023/10/26 1,753 1,766 1,753 1,766 300
2023/10/25 1,768 1,769 1,753 1,753 900
2023/10/24 1,764 1,765 1,752 1,765 1,000
2023/10/23 1,760 1,765 1,760 1,763 700
2023/10/20 1,760 1,760 1,760 1,760 100
2023/10/19 1,770 1,770 1,760 1,765 400
2023/10/18 1,761 1,780 1,744 1,780 1,100
2023/10/17 1,754 1,754 1,750 1,750 2,300
2023/10/16 1,751 1,774 1,751 1,774 500
2023/10/13 1,762 1,763 1,760 1,760 700
2023/10/12 1,763 1,763 1,751 1,763 900
2023/10/11 1,781 1,781 1,751 1,753 2,800
2023/10/10 1,781 1,788 1,781 1,784 400
2023/10/06 1,788 1,788 1,788 1,788 100
2023/10/05 1,787 1,788 1,787 1,788 400
2023/10/04 1,780 1,780 1,740 1,770 2,400
2023/10/03 1,788 1,797 1,786 1,786 1,100
2023/10/02 1,799 1,804 1,791 1,791 2,200
2023/09/29 1,800 1,800 1,797 1,797 400
2023/09/28 1,788 1,800 1,785 1,800 1,400
2023/09/27 1,791 1,791 1,788 1,788 500
2023/09/26 1,795 1,795 1,788 1,788 700
2023/09/25 1,794 1,795 1,794 1,795 600
2023/09/22 1,792 1,799 1,790 1,794 700
2023/09/21 1,792 1,799 1,791 1,792 1,000
2023/09/20 1,792 1,805 1,792 1,793 2,800
2023/09/19 1,798 1,805 1,798 1,801 1,100
2023/09/15 1,797 1,800 1,796 1,797 1,200
2023/09/14 1,809 1,809 1,800 1,800 500
2023/09/13 1,794 1,810 1,789 1,809 3,400
2023/09/12 1,800 1,811 1,800 1,802 1,700
2023/09/11 1,810 1,810 1,799 1,799 2,700
2023/09/08 1,810 1,810 1,810 1,810 100
2023/09/07 1,810 1,819 1,810 1,810 1,400
2023/09/06 1,820 1,820 1,809 1,815 800
2023/09/05 1,815 1,815 1,815 1,815 200
2023/09/04 1,819 1,820 1,806 1,810 900
2023/09/01 1,819 1,819 1,803 1,819 1,000
2023/08/31 1,819 1,819 1,819 1,819 100
2023/08/30 1,815 1,815 1,815 1,815 100
2023/08/29 1,819 1,819 1,808 1,819 700
2023/08/28 1,807 1,820 1,807 1,820 700
2023/08/25 1,807 1,820 1,807 1,807 1,200
2023/08/24 1,807 1,807 1,807 1,807 400
2023/08/22 1,807 1,809 1,802 1,808 1,200
2023/08/21 1,820 1,820 1,820 1,820 700
2023/08/18 1,819 1,819 1,815 1,819 400
2023/08/17 1,810 1,819 1,810 1,819 300
2023/08/15 1,805 1,814 1,800 1,814 1,100
2023/08/14 1,806 1,806 1,805 1,805 500
2023/08/10 1,815 1,815 1,803 1,803 1,000
2023/08/09 1,810 1,810 1,810 1,810 200
2023/08/08 1,800 1,810 1,800 1,810 700
2023/08/07 1,808 1,809 1,800 1,800 600
2023/08/04 1,801 1,811 1,801 1,808 900
2023/08/03 1,806 1,806 1,800 1,801 1,700
2023/08/02 1,820 1,820 1,810 1,810 600
2023/08/01 1,820 1,820 1,804 1,820 1,100
2023/07/31 1,805 1,820 1,805 1,820 1,500
2023/07/28 1,810 1,810 1,804 1,804 400
2023/07/27 1,810 1,813 1,810 1,810 400
2023/07/26 1,804 1,810 1,798 1,810 900
2023/07/25 1,800 1,800 1,796 1,796 800
2023/07/24 1,800 1,800 1,800 1,800 300
2023/07/21 1,801 1,801 1,801 1,801 300
2023/07/20 1,810 1,815 1,801 1,801 1,000
2023/07/19 1,795 1,799 1,795 1,799 400
2023/07/18 1,804 1,804 1,793 1,793 800
2023/07/14 1,794 1,805 1,790 1,799 2,000
2023/07/13 1,800 1,803 1,793 1,793 700
2023/07/12 1,801 1,804 1,800 1,800 500
2023/07/11 1,802 1,802 1,802 1,802 200
2023/07/10 1,800 1,814 1,800 1,802 500
2023/07/07 1,797 1,798 1,797 1,798 300
2023/07/06 1,797 1,800 1,797 1,797 800
2023/07/05 1,810 1,810 1,795 1,797 1,300
2023/07/04 1,807 1,815 1,795 1,814 1,500
2023/07/03 1,817 1,817 1,803 1,810 1,500
2023/06/30 1,820 1,820 1,805 1,806 2,400
2023/06/29 1,798 1,820 1,797 1,820 1,600
2023/06/28 1,795 1,820 1,795 1,820 1,100
2023/06/27 1,810 1,820 1,791 1,800 3,200
2023/06/26 1,796 1,820 1,791 1,799 1,800
2023/06/23 1,798 1,820 1,792 1,796 1,800
2023/06/22 1,798 1,820 1,798 1,798 2,500
2023/06/21 1,820 1,824 1,801 1,824 1,400
2023/06/20 1,797 1,825 1,785 1,825 2,600
2023/06/19 1,795 1,820 1,793 1,793 1,600
2023/06/16 1,797 1,820 1,780 1,795 3,800
2023/06/15 1,789 1,826 1,789 1,810 2,700
2023/06/14 1,815 1,815 1,783 1,788 1,900
2023/06/13 1,805 1,820 1,805 1,805 1,500
2023/06/12 1,810 1,820 1,796 1,796 2,600
2023/06/09 1,803 1,825 1,781 1,800 3,000
2023/06/08 1,800 1,803 1,800 1,801 900
2023/06/07 1,791 1,800 1,791 1,800 700
2023/06/06 1,820 1,820 1,811 1,811 1,100
2023/06/05 1,797 1,820 1,780 1,820 3,400
2023/06/02 1,802 1,837 1,797 1,797 2,500
2023/06/01 1,802 1,821 1,801 1,801 2,000
2023/05/31 1,825 1,836 1,802 1,802 1,100
2023/05/30 1,821 1,821 1,821 1,821 1,100
2023/05/26 1,789 1,825 1,789 1,821 1,300
2023/05/25 1,799 1,799 1,797 1,797 200
2023/05/24 1,791 1,820 1,781 1,785 2,500
2023/05/23 1,794 1,820 1,780 1,820 2,000
2023/05/22 1,794 1,794 1,794 1,794 200
2023/05/19 1,801 1,808 1,794 1,794 1,300
2023/05/18 1,820 1,820 1,801 1,801 2,900
2023/05/17 1,783 1,797 1,780 1,780 1,500
2023/05/16 1,820 1,821 1,778 1,778 2,500
2023/05/15 1,820 1,821 1,786 1,821 3,300
2023/05/12 1,820 1,820 1,770 1,771 2,400
2023/05/11 1,772 1,820 1,772 1,782 1,800
2023/05/10 1,800 1,800 1,790 1,790 3,500
2023/05/09 1,800 1,800 1,780 1,780 1,400
2023/05/08 1,795 1,795 1,775 1,775 1,800
2023/05/02 1,755 1,800 1,755 1,780 3,000
2023/05/01 1,756 1,757 1,755 1,755 1,200
2023/04/28 1,758 1,777 1,756 1,757 1,000
2023/04/27 1,756 1,756 1,755 1,755 900
2023/04/26 1,759 1,763 1,756 1,756 1,500
2023/04/25 1,763 1,763 1,758 1,763 800
2023/04/24 1,761 1,761 1,761 1,761 300
2023/04/21 1,760 1,765 1,756 1,759 600
2023/04/20 1,769 1,769 1,760 1,762 500
2023/04/19 1,757 1,769 1,757 1,769 300
2023/04/18 1,772 1,772 1,769 1,769 1,100
2023/04/17 1,761 1,774 1,750 1,772 1,500
2023/04/14 1,764 1,775 1,758 1,774 400
2023/04/13 1,763 1,765 1,752 1,764 1,100
2023/04/12 1,769 1,770 1,765 1,770 700
2023/04/11 1,758 1,770 1,758 1,770 500
2023/04/10 1,762 1,762 1,757 1,757 1,000
2023/04/07 1,759 1,765 1,759 1,762 2,600
2023/04/06 1,771 1,799 1,766 1,799 700
2023/04/05 1,778 1,800 1,765 1,800 1,500
2023/04/04 1,788 1,810 1,788 1,810 600
2023/04/03 1,775 1,789 1,772 1,789 1,400
2023/03/31 1,761 1,798 1,755 1,775 1,900
2023/03/30 1,760 1,820 1,760 1,764 1,900
2023/03/29 1,818 1,846 1,818 1,846 2,900
2023/03/28 1,837 1,845 1,830 1,845 1,500
2023/03/27 1,837 1,850 1,831 1,837 2,900
2023/03/24 1,830 1,845 1,820 1,830 1,800
2023/03/23 1,839 1,839 1,830 1,830 900
2023/03/22 1,818 1,841 1,818 1,840 900
2023/03/20 1,803 1,818 1,803 1,818 400
2023/03/17 1,818 1,820 1,802 1,802 1,100
2023/03/16 1,810 1,810 1,801 1,801 400
2023/03/15 1,819 1,830 1,810 1,820 1,600
2023/03/14 1,823 1,828 1,818 1,819 1,300
2023/03/13 1,831 1,850 1,826 1,831 2,500
2023/03/10 1,825 1,833 1,824 1,831 1,100
2023/03/09 1,807 1,820 1,807 1,820 1,000
2023/03/08 1,805 1,806 1,805 1,805 600
2023/03/07 1,802 1,818 1,802 1,805 600
2023/03/06 1,802 1,807 1,800 1,801 1,400
2023/03/03 1,800 1,817 1,800 1,800 800
2023/03/02 1,798 1,798 1,790 1,798 500
2023/03/01 1,800 1,800 1,789 1,798 1,100
2023/02/28 1,800 1,800 1,799 1,800 600
2023/02/27 1,800 1,805 1,800 1,800 1,200
2023/02/24 1,800 1,803 1,794 1,800 1,800
2023/02/22 1,779 1,796 1,778 1,790 1,100
2023/02/21 1,783 1,783 1,779 1,779 1,500
2023/02/20 1,780 1,785 1,780 1,783 1,100
2023/02/17 1,782 1,797 1,782 1,782 700
2023/02/16 1,777 1,797 1,777 1,782 700
2023/02/15 1,779 1,780 1,777 1,777 900
2023/02/14 1,772 1,802 1,772 1,779 2,700
2023/02/13 1,774 1,774 1,772 1,772 400
2023/02/10 1,780 1,785 1,776 1,776 1,100
2023/02/09 1,778 1,799 1,778 1,780 1,000
2023/02/08 1,775 1,778 1,775 1,778 400
2023/02/07 1,780 1,780 1,775 1,775 700
2023/02/06 1,777 1,786 1,775 1,775 1,100
2023/02/03 1,787 1,787 1,776 1,776 1,200
2023/02/02 1,788 1,788 1,785 1,785 200
2023/02/01 1,789 1,789 1,775 1,788 2,400
2023/01/31 1,785 1,790 1,785 1,789 900
2023/01/30 1,780 1,795 1,780 1,785 600
2023/01/27 1,796 1,796 1,767 1,780 1,800
2023/01/26 1,799 1,799 1,782 1,798 1,600
2023/01/25 1,799 1,800 1,782 1,799 1,100
2023/01/24 1,800 1,815 1,780 1,798 1,100
2023/01/23 1,785 1,800 1,781 1,800 1,000
2023/01/20 1,780 1,785 1,780 1,785 400
2023/01/19 1,790 1,799 1,770 1,770 1,400
2023/01/18 1,790 1,798 1,790 1,790 1,100
2023/01/17 1,780 1,784 1,776 1,784 700
2023/01/16 1,780 1,780 1,775 1,775 500
2023/01/13 1,780 1,795 1,780 1,780 1,700
2023/01/12 1,797 1,797 1,780 1,780 800
2023/01/11 1,799 1,799 1,799 1,799 200
2023/01/10 1,795 1,800 1,795 1,799 1,600
2023/01/06 1,778 1,795 1,776 1,795 2,400
2023/01/05 1,773 1,782 1,760 1,776 1,100
2023/01/04 1,748 1,773 1,746 1,773 1,700

このページの先頭へ