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

両毛システムズ(9691)の株価時系列情報

両毛システムズ(9691)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
2024/04/24 2,900 2,947 2,900 2,900 400
2024/04/23 2,950 2,950 2,920 2,921 700
2024/04/22 2,978 2,978 2,911 2,959 1,700
2024/04/19 3,060 3,065 2,833 2,950 6,400
2024/04/18 2,988 3,300 2,941 3,055 15,100
2024/04/17 2,939 2,949 2,939 2,949 300
2024/04/16 2,939 2,939 2,939 2,939 200
2024/04/15 2,930 2,989 2,930 2,989 1,200
2024/04/12 2,927 3,055 2,927 3,000 3,400
2024/04/11 2,930 2,974 2,922 2,974 2,200
2024/04/10 2,960 2,999 2,960 2,980 900
2024/04/09 2,979 2,979 2,950 2,950 400
2024/04/08 2,910 2,979 2,910 2,978 1,200
2024/04/05 2,921 2,949 2,910 2,910 1,400
2024/04/04 2,951 2,996 2,943 2,943 1,800
2024/04/03 2,985 2,995 2,942 2,959 2,700
2024/04/02 3,000 3,040 3,000 3,030 1,400
2024/04/01 3,090 3,190 2,985 3,040 10,400
2024/03/29 2,887 2,937 2,820 2,937 1,800
2024/03/28 2,796 2,850 2,796 2,840 800
2024/03/27 2,885 2,895 2,866 2,866 1,800
2024/03/26 2,952 2,952 2,867 2,902 2,000
2024/03/25 3,075 3,075 2,952 2,956 2,200
2024/03/22 3,045 3,075 3,005 3,075 1,100
2024/03/21 2,967 3,050 2,957 3,050 20,600
2024/03/19 2,911 3,000 2,911 2,961 3,800
2024/03/18 2,840 2,999 2,840 2,999 5,600
2024/03/15 2,795 2,850 2,795 2,812 800
2024/03/14 2,758 2,796 2,758 2,777 600
2024/03/13 2,715 2,758 2,715 2,758 1,200
2024/03/12 2,777 2,777 2,727 2,759 600
2024/03/11 2,802 2,811 2,755 2,777 3,900
2024/03/08 2,914 2,950 2,862 2,902 3,200
2024/03/07 2,827 2,900 2,819 2,900 1,800
2024/03/06 2,750 2,799 2,749 2,799 1,400
2024/03/05 2,740 2,740 2,720 2,726 800
2024/03/04 2,700 2,750 2,685 2,750 3,200
2024/03/01 2,671 2,720 2,671 2,700 1,800
2024/02/29 2,662 2,700 2,661 2,700 1,400
2024/02/28 2,685 2,700 2,680 2,700 1,100
2024/02/27 2,633 2,700 2,633 2,700 1,800
2024/02/26 2,650 2,668 2,611 2,633 1,900
2024/02/22 2,677 2,677 2,577 2,650 3,300
2024/02/21 2,681 2,688 2,680 2,680 500
2024/02/20 2,615 2,700 2,615 2,690 3,600
2024/02/19 2,590 2,600 2,580 2,600 1,200
2024/02/16 2,559 2,580 2,540 2,580 1,000
2024/02/15 2,549 2,560 2,480 2,560 5,000
2024/02/14 2,549 2,549 2,549 2,549 100
2024/02/13 2,520 2,566 2,520 2,566 2,800
2024/02/09 2,586 2,588 2,563 2,563 600
2024/02/08 2,610 2,610 2,569 2,569 1,500
2024/02/07 2,582 2,610 2,580 2,610 1,800
2024/02/06 2,550 2,605 2,550 2,605 2,400
2024/02/05 2,576 2,610 2,576 2,580 2,600
2024/02/02 2,575 2,586 2,565 2,576 3,200
2024/02/01 2,550 2,569 2,532 2,564 1,600
2024/01/31 2,541 2,560 2,520 2,550 2,000
2024/01/30 2,571 2,571 2,530 2,541 3,200
2024/01/29 2,545 2,570 2,534 2,541 4,500
2024/01/26 2,590 2,590 2,540 2,555 7,400
2024/01/25 2,577 2,590 2,560 2,588 9,300
2024/01/24 2,635 2,675 2,555 2,592 32,700
2024/01/23 2,530 2,817 2,456 2,735 103,200
2024/01/22 2,500 2,530 2,480 2,530 13,100
2024/01/19 2,412 2,517 2,400 2,443 7,900
2024/01/18 2,400 2,450 2,400 2,447 5,200
2024/01/17 2,400 2,400 2,389 2,390 1,800
2024/01/16 2,390 2,390 2,374 2,377 1,200
2024/01/15 2,376 2,376 2,358 2,372 1,600
2024/01/12 2,400 2,400 2,352 2,381 2,200
2024/01/11 2,400 2,405 2,390 2,390 300
2024/01/10 2,360 2,411 2,360 2,400 2,700
2024/01/09 2,328 2,360 2,328 2,360 1,400
2024/01/05 2,315 2,328 2,310 2,328 1,500
2024/01/04 2,281 2,313 2,281 2,313 300
2023/12/29 2,281 2,281 2,281 2,281 100
2023/12/28 2,285 2,290 2,280 2,290 1,200
2023/12/27 2,295 2,295 2,266 2,285 1,400
2023/12/26 2,285 2,295 2,280 2,280 600
2023/12/25 2,284 2,284 2,280 2,280 1,100
2023/12/22 2,252 2,255 2,250 2,255 2,000
2023/12/21 2,255 2,256 2,253 2,256 300
2023/12/20 2,273 2,280 2,272 2,272 700
2023/12/19 2,289 2,289 2,271 2,272 600
2023/12/18 2,278 2,281 2,265 2,281 900
2023/12/15 2,301 2,313 2,272 2,285 1,500
2023/12/14 2,302 2,302 2,302 2,302 100
2023/12/13 2,314 2,345 2,314 2,315 2,300
2023/12/12 2,329 2,330 2,302 2,310 900
2023/12/11 2,303 2,324 2,303 2,324 300
2023/12/08 2,292 2,303 2,285 2,303 1,700
2023/12/07 2,297 2,297 2,296 2,296 300
2023/12/06 2,310 2,322 2,310 2,320 1,500
2023/12/05 2,310 2,313 2,305 2,313 800
2023/12/04 2,318 2,318 2,318 2,318 100
2023/12/01 2,286 2,299 2,286 2,295 700
2023/11/30 2,270 2,290 2,270 2,290 900
2023/11/29 2,288 2,297 2,282 2,282 500
2023/11/28 2,275 2,285 2,269 2,269 1,400
2023/11/27 2,309 2,309 2,274 2,275 1,400
2023/11/24 2,257 2,285 2,257 2,283 2,400
2023/11/22 2,215 2,232 2,210 2,232 2,300
2023/11/20 2,213 2,232 2,213 2,215 1,700
2023/11/17 2,200 2,215 2,200 2,214 900
2023/11/16 2,182 2,209 2,182 2,209 900
2023/11/15 2,202 2,213 2,181 2,195 1,600
2023/11/14 2,180 2,202 2,180 2,202 1,500
2023/11/13 2,218 2,220 2,211 2,215 700
2023/11/10 2,200 2,202 2,180 2,201 2,500
2023/11/09 2,193 2,210 2,181 2,210 3,200
2023/11/08 2,232 2,232 2,200 2,220 2,800
2023/11/07 2,246 2,259 2,215 2,230 3,800
2023/11/06 2,240 2,274 2,240 2,246 2,400
2023/11/02 2,248 2,260 2,226 2,237 2,600
2023/11/01 2,230 2,239 2,224 2,239 900
2023/10/31 2,231 2,238 2,211 2,230 4,000
2023/10/30 2,225 2,235 2,222 2,226 3,100
2023/10/27 2,265 2,275 2,250 2,275 4,700
2023/10/26 2,311 2,311 2,254 2,264 2,500
2023/10/25 2,372 2,372 2,213 2,311 6,300
2023/10/24 2,395 2,480 2,311 2,365 39,200
2023/10/23 2,329 2,400 2,246 2,350 9,200
2023/10/20 2,300 2,320 2,300 2,320 1,700
2023/10/19 2,281 2,303 2,281 2,300 900
2023/10/18 2,280 2,288 2,279 2,288 1,100
2023/10/17 2,264 2,288 2,263 2,280 1,300
2023/10/16 2,249 2,268 2,249 2,264 1,700
2023/10/13 2,278 2,278 2,249 2,249 1,500
2023/10/12 2,284 2,295 2,250 2,280 1,100
2023/10/11 2,300 2,300 2,298 2,298 900
2023/10/10 2,273 2,300 2,273 2,300 500
2023/10/05 2,299 2,299 2,250 2,273 2,700
2023/10/04 2,278 2,278 2,250 2,275 2,200
2023/10/03 2,348 2,350 2,302 2,328 1,700
2023/10/02 2,403 2,403 2,346 2,350 1,000
2023/09/29 2,359 2,379 2,358 2,379 1,700
2023/09/28 2,341 2,356 2,326 2,356 2,400
2023/09/27 2,369 2,369 2,355 2,355 2,200
2023/09/26 2,381 2,384 2,379 2,379 800
2023/09/25 2,380 2,381 2,368 2,381 3,100
2023/09/22 2,387 2,397 2,360 2,377 1,000
2023/09/21 2,374 2,387 2,374 2,387 600
2023/09/20 2,392 2,392 2,370 2,379 3,200
2023/09/19 2,410 2,410 2,409 2,409 200
2023/09/15 2,385 2,385 2,380 2,381 500
2023/09/14 2,378 2,384 2,378 2,384 700
2023/09/13 2,387 2,409 2,340 2,374 3,100
2023/09/12 2,392 2,406 2,377 2,406 4,500
2023/09/11 2,373 2,384 2,354 2,354 1,300
2023/09/08 2,390 2,395 2,325 2,385 1,800
2023/09/07 2,385 2,385 2,385 2,385 100
2023/09/06 2,385 2,385 2,385 2,385 200
2023/09/05 2,392 2,392 2,379 2,385 600
2023/09/01 2,389 2,394 2,378 2,392 700
2023/08/31 2,390 2,395 2,380 2,390 1,000
2023/08/30 2,381 2,381 2,381 2,381 1,100
2023/08/29 2,398 2,399 2,385 2,398 1,200
2023/08/28 2,385 2,390 2,374 2,381 1,000
2023/08/25 2,389 2,389 2,360 2,382 2,900
2023/08/24 2,401 2,417 2,376 2,380 2,100
2023/08/23 2,416 2,420 2,375 2,401 7,200
2023/08/22 2,333 2,420 2,302 2,377 34,400
2023/08/21 2,336 2,359 2,335 2,358 1,300
2023/08/18 2,340 2,340 2,334 2,336 400
2023/08/17 2,316 2,335 2,316 2,335 600
2023/08/16 2,344 2,353 2,310 2,320 3,100
2023/08/15 2,381 2,393 2,370 2,393 1,000
2023/08/14 2,421 2,425 2,381 2,401 2,800
2023/08/10 2,380 2,422 2,380 2,421 300
2023/08/09 2,388 2,430 2,388 2,430 600
2023/08/08 2,395 2,439 2,395 2,438 1,900
2023/08/07 2,391 2,400 2,369 2,400 2,600
2023/08/04 2,366 2,396 2,364 2,396 2,700
2023/08/03 2,352 2,370 2,351 2,366 1,700
2023/08/02 2,360 2,365 2,360 2,365 500
2023/08/01 2,341 2,350 2,331 2,350 4,200
2023/07/31 2,378 2,400 2,330 2,361 10,400
2023/07/28 2,440 2,440 2,390 2,422 4,700
2023/07/27 2,396 2,467 2,386 2,467 8,200
2023/07/26 2,519 2,539 2,403 2,433 28,000
2023/07/25 2,251 2,495 2,236 2,495 120,600
2023/07/24 2,240 2,261 2,240 2,250 8,400
2023/07/21 2,215 2,241 2,205 2,231 3,300
2023/07/20 2,186 2,205 2,178 2,205 1,800
2023/07/19 2,159 2,193 2,159 2,180 1,800
2023/07/18 2,154 2,160 2,140 2,160 2,300
2023/07/14 2,169 2,169 2,144 2,152 1,400
2023/07/13 2,126 2,140 2,126 2,140 700
2023/07/12 2,150 2,150 2,127 2,148 2,600
2023/07/10 2,170 2,170 2,162 2,165 1,100
2023/07/07 2,140 2,153 2,116 2,148 2,000
2023/07/06 2,160 2,160 2,141 2,151 2,800
2023/07/05 2,146 2,165 2,146 2,165 2,000
2023/07/04 2,155 2,170 2,124 2,159 2,600
2023/07/03 2,169 2,188 2,169 2,179 3,400
2023/06/30 2,150 2,159 2,121 2,159 700
2023/06/29 2,155 2,159 2,155 2,159 500
2023/06/28 2,147 2,162 2,147 2,150 800
2023/06/27 2,140 2,165 2,140 2,142 1,000

このページの先頭へ