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
2026/03/11 1,700 1,719 1,700 1,719 1,000
2026/03/10 1,720 1,722 1,719 1,719 1,100
2026/03/09 1,727 1,727 1,645 1,719 3,600
2026/03/06 1,700 1,709 1,700 1,709 1,200
2026/03/05 1,716 1,730 1,700 1,700 2,000
2026/03/04 1,725 1,725 1,700 1,700 2,300
2026/03/03 1,712 1,727 1,712 1,716 1,700
2026/03/02 1,719 1,719 1,708 1,708 2,600
2026/02/27 1,723 1,723 1,719 1,719 700
2026/02/26 1,721 1,725 1,721 1,721 800
2026/02/25 1,717 1,730 1,717 1,720 800
2026/02/24 1,735 1,737 1,720 1,720 1,500
2026/02/20 1,721 1,730 1,720 1,720 1,900
2026/02/19 1,721 1,723 1,721 1,721 1,300
2026/02/18 1,730 1,737 1,726 1,727 700
2026/02/17 1,720 1,726 1,720 1,721 800
2026/02/16 1,725 1,726 1,716 1,716 700
2026/02/13 1,714 1,719 1,712 1,714 1,200
2026/02/12 1,710 1,723 1,709 1,722 2,000
2026/02/10 1,726 1,726 1,726 1,726 500
2026/02/09 1,740 1,744 1,702 1,726 1,800
2026/02/06 1,729 1,744 1,696 1,744 2,900
2026/02/05 1,710 1,727 1,700 1,727 3,100
2026/02/04 1,698 1,700 1,695 1,700 1,300
2026/02/03 1,670 1,698 1,663 1,697 2,400
2026/02/02 1,658 1,670 1,658 1,670 900
2026/01/30 1,646 1,657 1,645 1,657 1,000
2026/01/29 1,670 1,670 1,639 1,655 2,100
2026/01/28 1,651 1,660 1,640 1,640 3,000
2026/01/27 1,644 1,668 1,644 1,650 1,500
2026/01/26 1,658 1,670 1,636 1,643 2,700
2026/01/23 1,630 1,656 1,630 1,642 1,300
2026/01/22 1,650 1,659 1,630 1,630 1,700
2026/01/21 1,629 1,630 1,610 1,613 1,300
2026/01/20 1,607 1,625 1,607 1,610 1,200
2026/01/19 1,606 1,611 1,600 1,607 2,000
2026/01/16 1,605 1,626 1,601 1,606 1,500
2026/01/15 1,600 1,600 1,595 1,600 1,500
2026/01/14 1,601 1,626 1,600 1,626 4,600
2026/01/13 1,600 1,600 1,592 1,600 1,800
2026/01/09 1,599 1,607 1,579 1,580 1,100
2026/01/08 1,585 1,598 1,572 1,592 2,900
2026/01/07 1,562 1,590 1,562 1,585 1,800
2026/01/06 1,575 1,575 1,559 1,574 1,400
2026/01/05 1,575 1,575 1,541 1,559 2,400

このページの先頭へ