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
2021/12/30 1,746 1,746 1,730 1,744 1,200
2021/12/29 1,736 1,760 1,735 1,748 2,800
2021/12/28 1,739 1,739 1,721 1,735 8,900
2021/12/27 1,735 1,736 1,713 1,736 4,200
2021/12/24 1,734 1,736 1,702 1,717 2,400
2021/12/23 1,730 1,730 1,719 1,730 3,700
2021/12/22 1,708 1,745 1,708 1,730 900
2021/12/21 1,717 1,717 1,677 1,705 6,800
2021/12/20 1,718 1,720 1,717 1,717 400
2021/12/17 1,737 1,748 1,730 1,748 1,900
2021/12/16 1,760 1,770 1,743 1,760 1,300
2021/12/15 1,755 1,780 1,754 1,756 2,000
2021/12/14 1,767 1,767 1,750 1,755 1,500
2021/12/13 1,799 1,800 1,768 1,768 1,800
2021/12/10 1,780 1,800 1,780 1,780 1,800
2021/12/09 1,780 1,780 1,769 1,780 1,300
2021/12/08 1,792 1,792 1,784 1,784 500
2021/12/07 1,758 1,790 1,753 1,790 1,400
2021/12/06 1,748 1,752 1,742 1,752 1,200
2021/12/03 1,753 1,775 1,733 1,766 4,800
2021/12/02 1,780 1,780 1,738 1,754 3,600
2021/12/01 1,786 1,791 1,780 1,789 1,100
2021/11/30 1,782 1,788 1,776 1,784 2,500
2021/11/29 1,803 1,816 1,770 1,778 4,300
2021/11/26 1,839 1,839 1,789 1,815 5,500
2021/11/25 1,857 1,857 1,837 1,842 2,900
2021/11/24 1,883 1,883 1,847 1,860 1,700
2021/11/22 1,890 1,890 1,880 1,883 1,400
2021/11/19 1,887 1,890 1,885 1,890 1,300
2021/11/18 1,908 1,908 1,905 1,905 600
2021/11/17 1,901 1,910 1,901 1,904 1,500
2021/11/16 1,925 1,925 1,910 1,910 2,400
2021/11/15 1,933 1,933 1,925 1,925 200
2021/11/12 1,949 1,949 1,930 1,939 800
2021/11/11 1,943 1,955 1,941 1,941 1,600
2021/11/10 1,949 1,949 1,943 1,943 300
2021/11/09 1,960 1,960 1,930 1,949 2,100
2021/11/08 1,980 1,980 1,960 1,960 2,200
2021/11/05 1,993 1,993 1,993 1,993 100
2021/11/04 1,999 2,000 1,996 1,996 800
2021/11/02 2,000 2,000 2,000 2,000 100
2021/11/01 1,971 1,990 1,971 1,990 700
2021/10/29 1,967 1,978 1,961 1,967 1,000
2021/10/28 2,023 2,023 1,988 2,000 2,400
2021/10/27 1,958 2,040 1,950 2,023 16,300
2021/10/26 1,900 1,932 1,876 1,920 4,000
2021/10/25 1,908 1,908 1,881 1,885 1,100
2021/10/22 1,881 1,908 1,881 1,908 300
2021/10/21 1,880 1,905 1,880 1,905 900
2021/10/20 1,890 1,900 1,861 1,861 1,100
2021/10/19 1,900 1,900 1,823 1,890 1,800
2021/10/18 1,874 1,880 1,872 1,872 1,100
2021/10/15 1,870 1,900 1,870 1,872 800
2021/10/14 1,891 1,891 1,890 1,891 700
2021/10/12 1,892 1,892 1,892 1,892 100
2021/10/08 1,870 1,870 1,869 1,869 300
2021/10/07 1,874 1,874 1,855 1,869 1,300
2021/10/06 1,874 1,874 1,874 1,874 100
2021/10/05 1,886 1,886 1,874 1,874 200
2021/10/04 1,894 1,894 1,890 1,890 2,800
2021/10/01 1,865 1,894 1,865 1,893 500
2021/09/30 1,882 1,889 1,875 1,889 1,100
2021/09/29 1,852 1,910 1,852 1,880 1,700
2021/09/28 1,929 1,929 1,831 1,919 4,700
2021/09/27 1,940 1,940 1,920 1,920 1,500
2021/09/24 1,935 1,935 1,920 1,935 1,200
2021/09/22 1,930 1,934 1,929 1,934 600
2021/09/21 1,939 1,939 1,910 1,927 1,200
2021/09/17 1,935 1,951 1,934 1,939 800
2021/09/16 1,951 1,951 1,935 1,935 1,800
2021/09/15 1,943 1,956 1,938 1,955 700
2021/09/14 1,940 1,974 1,940 1,943 500
2021/09/13 1,950 1,950 1,930 1,940 800
2021/09/10 1,978 1,979 1,951 1,952 600
2021/09/08 1,952 1,979 1,952 1,979 600
2021/09/07 1,960 1,960 1,952 1,952 1,200
2021/09/06 1,969 1,984 1,956 1,956 900
2021/09/03 1,944 1,969 1,944 1,969 200
2021/09/02 1,976 1,976 1,976 1,976 500
2021/09/01 1,969 1,984 1,950 1,976 1,500
2021/08/31 1,935 1,975 1,935 1,950 700
2021/08/30 1,948 1,955 1,948 1,955 200
2021/08/27 1,947 1,972 1,929 1,942 2,400
2021/08/26 1,952 1,973 1,907 1,968 1,900
2021/08/25 1,917 1,987 1,917 1,987 1,600
2021/08/24 1,908 1,918 1,821 1,918 4,800
2021/08/23 1,880 1,890 1,880 1,890 300
2021/08/20 1,890 1,890 1,870 1,870 1,000
2021/08/19 1,886 1,886 1,870 1,870 800
2021/08/18 1,913 1,913 1,861 1,902 2,400
2021/08/17 1,913 1,913 1,913 1,913 300
2021/08/16 1,881 1,913 1,873 1,913 900
2021/08/13 1,880 1,900 1,871 1,880 900
2021/08/12 1,878 1,880 1,878 1,880 300
2021/08/11 1,870 1,878 1,870 1,878 400
2021/08/10 1,860 1,899 1,860 1,865 800
2021/08/06 1,830 1,861 1,830 1,861 1,900
2021/08/05 1,870 1,870 1,820 1,821 9,100
2021/08/04 1,913 1,926 1,860 1,879 7,300
2021/08/03 1,980 1,980 1,915 1,915 3,300
2021/08/02 1,961 2,019 1,961 1,998 2,500
2021/07/30 2,008 2,008 1,975 1,975 900
2021/07/29 1,995 2,019 1,976 2,010 6,700
2021/07/28 1,990 2,074 1,976 1,976 60,300
2021/07/27 2,330 2,390 2,250 2,390 14,400
2021/07/26 2,269 2,320 2,269 2,320 6,800
2021/07/21 2,257 2,269 2,257 2,269 1,500
2021/07/20 2,232 2,263 2,232 2,252 3,400
2021/07/19 2,253 2,253 2,249 2,251 1,000
2021/07/16 2,238 2,255 2,236 2,253 1,400
2021/07/15 2,244 2,244 2,229 2,238 300
2021/07/14 2,239 2,255 2,200 2,255 5,300
2021/07/13 2,184 2,236 2,184 2,230 7,200
2021/07/12 2,182 2,182 2,160 2,179 1,300
2021/07/09 2,132 2,169 2,130 2,153 1,200
2021/07/08 2,136 2,144 2,136 2,140 600
2021/07/07 2,135 2,158 2,123 2,141 1,400
2021/07/06 2,132 2,147 2,132 2,135 1,200
2021/07/02 2,179 2,179 2,179 2,179 100
2021/06/30 2,208 2,208 2,179 2,179 400
2021/06/29 2,206 2,208 2,192 2,208 900
2021/06/28 2,199 2,230 2,179 2,228 3,800
2021/06/25 2,089 2,174 2,089 2,174 5,400
2021/06/24 2,071 2,088 2,071 2,071 700
2021/06/23 2,093 2,095 2,070 2,070 1,000
2021/06/22 2,103 2,110 2,087 2,087 1,700
2021/06/21 2,103 2,103 2,036 2,070 1,600
2021/06/18 2,083 2,105 2,083 2,105 4,000
2021/06/17 2,060 2,083 2,060 2,083 1,000
2021/06/16 2,015 2,064 2,015 2,060 3,100
2021/06/15 2,045 2,071 1,971 2,015 5,100
2021/06/14 2,050 2,050 2,045 2,045 200
2021/06/11 2,051 2,071 2,051 2,071 700
2021/06/09 2,085 2,085 2,085 2,085 300
2021/06/08 2,036 2,059 2,036 2,059 500
2021/06/07 2,025 2,041 2,025 2,041 1,200
2021/06/04 2,087 2,087 2,064 2,064 200
2021/06/03 2,076 2,100 2,076 2,095 2,900
2021/06/02 2,040 2,081 2,040 2,045 1,700
2021/06/01 2,090 2,090 2,018 2,020 3,500
2021/05/31 2,070 2,070 2,040 2,040 800
2021/05/28 2,071 2,078 2,071 2,078 800
2021/05/27 2,078 2,078 2,066 2,066 1,300
2021/05/26 2,081 2,084 2,063 2,078 1,000
2021/05/25 2,118 2,119 2,084 2,084 1,900
2021/05/24 2,069 2,108 2,069 2,104 6,100
2021/05/21 2,045 2,065 2,045 2,065 2,800
2021/05/20 2,004 2,046 2,004 2,042 1,600
2021/05/19 2,007 2,020 2,007 2,008 1,200
2021/05/18 1,981 2,007 1,981 2,007 2,600
2021/05/17 1,993 1,993 1,987 1,987 1,900
2021/05/14 2,017 2,017 1,987 1,990 2,200
2021/05/13 1,976 2,018 1,950 1,985 6,600
2021/05/12 2,036 2,036 1,983 2,026 11,800
2021/05/11 1,971 1,987 1,930 1,935 6,100
2021/05/10 1,974 1,983 1,974 1,980 600
2021/05/07 1,979 2,000 1,979 2,000 2,000
2021/05/06 1,971 1,999 1,971 1,999 400
2021/04/30 1,995 1,995 1,971 1,971 1,300
2021/04/28 1,969 2,018 1,967 1,996 5,600
2021/04/27 1,973 1,994 1,973 1,994 1,000
2021/04/26 1,974 1,985 1,974 1,982 900
2021/04/23 1,966 1,984 1,966 1,974 1,700
2021/04/22 1,990 1,994 1,990 1,994 400
2021/04/21 2,016 2,017 1,989 1,989 1,000
2021/04/20 2,024 2,039 2,005 2,036 1,700
2021/04/19 2,025 2,044 2,025 2,044 600
2021/04/16 2,050 2,050 2,045 2,045 1,100
2021/04/15 2,049 2,060 2,041 2,046 1,000
2021/04/14 2,090 2,099 2,051 2,099 1,600
2021/04/13 2,089 2,091 2,089 2,090 700
2021/04/12 2,111 2,120 2,090 2,090 1,700
2021/04/09 2,110 2,111 2,110 2,111 700
2021/04/08 2,092 2,104 2,092 2,104 700
2021/04/07 2,068 2,097 2,068 2,092 1,700
2021/04/06 2,130 2,130 2,088 2,088 2,000
2021/04/05 2,138 2,138 2,103 2,109 2,100
2021/04/02 2,110 2,130 2,100 2,103 1,900
2021/04/01 2,074 2,106 2,074 2,106 3,400
2021/03/31 2,115 2,115 2,064 2,070 2,500
2021/03/30 2,130 2,142 2,070 2,085 8,600
2021/03/29 2,279 2,280 2,070 2,113 49,700
2021/03/26 1,900 1,910 1,898 1,910 1,200
2021/03/25 1,918 1,918 1,890 1,903 2,900
2021/03/24 1,909 1,916 1,880 1,916 6,400
2021/03/23 1,903 1,931 1,882 1,918 4,100
2021/03/22 1,910 1,921 1,885 1,904 4,400
2021/03/19 1,900 1,922 1,881 1,922 900
2021/03/18 1,895 1,904 1,895 1,899 2,300
2021/03/17 1,909 1,913 1,895 1,895 1,400
2021/03/16 1,891 1,903 1,890 1,890 1,700
2021/03/15 1,902 1,902 1,900 1,900 500
2021/03/12 1,900 1,910 1,893 1,901 1,600
2021/03/11 1,901 1,905 1,900 1,900 1,700
2021/03/10 1,874 1,900 1,874 1,900 1,600
2021/03/09 1,900 1,901 1,891 1,896 1,700
2021/03/08 1,903 1,903 1,888 1,900 700
2021/03/05 1,900 1,904 1,896 1,903 1,600
2021/03/04 1,900 1,901 1,880 1,900 1,500
2021/03/03 1,889 1,900 1,888 1,900 1,700
2021/03/02 1,938 1,938 1,901 1,901 1,000
2021/03/01 1,938 1,938 1,938 1,938 400
2021/02/26 1,909 1,939 1,898 1,904 4,700
2021/02/25 1,930 1,940 1,904 1,920 700
2021/02/24 1,900 1,909 1,900 1,909 1,900
2021/02/22 1,889 1,891 1,879 1,881 2,100
2021/02/19 1,889 1,900 1,856 1,877 2,100
2021/02/18 1,900 1,914 1,882 1,900 4,300
2021/02/17 1,900 1,900 1,886 1,900 500
2021/02/16 1,893 1,906 1,851 1,900 11,500
2021/02/15 1,920 1,920 1,893 1,893 2,300
2021/02/12 1,900 1,940 1,900 1,915 2,900
2021/02/10 1,900 1,920 1,900 1,900 1,900
2021/02/09 1,870 1,899 1,852 1,881 8,400
2021/02/08 1,855 1,866 1,850 1,866 4,100
2021/02/05 1,837 1,858 1,831 1,855 3,700
2021/02/04 1,870 1,870 1,841 1,862 2,600
2021/02/03 1,858 1,871 1,855 1,871 2,200
2021/02/02 1,855 1,879 1,855 1,877 700
2021/02/01 1,853 1,869 1,844 1,850 3,700
2021/01/29 1,896 1,919 1,873 1,873 4,500
2021/01/28 1,870 1,935 1,870 1,895 4,300
2021/01/27 1,906 1,949 1,836 1,912 28,400
2021/01/26 1,974 2,109 1,974 2,036 25,700
2021/01/25 1,930 1,970 1,916 1,965 5,600
2021/01/22 1,870 1,890 1,870 1,890 1,300
2021/01/21 1,902 1,925 1,880 1,885 7,600
2021/01/20 1,901 1,937 1,900 1,900 2,200
2021/01/19 1,855 1,888 1,855 1,887 1,300
2021/01/18 1,832 1,859 1,832 1,854 1,100
2021/01/15 1,830 1,843 1,824 1,831 2,200
2021/01/14 1,877 1,882 1,840 1,850 2,900
2021/01/13 1,894 1,910 1,864 1,877 7,400
2021/01/12 1,905 1,950 1,890 1,934 4,500
2021/01/08 1,865 1,909 1,865 1,894 7,500
2021/01/07 1,865 1,909 1,836 1,855 6,000
2021/01/06 1,750 1,918 1,750 1,905 20,200
2021/01/05 1,711 1,750 1,711 1,740 3,900
2021/01/04 1,704 1,718 1,685 1,709 8,700

このページの先頭へ