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
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
2023/06/26 2,164 2,164 2,126 2,160 2,900
2023/06/23 2,171 2,171 2,164 2,164 900
2023/06/22 2,172 2,172 2,150 2,150 1,600
2023/06/21 2,153 2,169 2,150 2,159 1,000
2023/06/20 2,150 2,175 2,150 2,153 1,200
2023/06/19 2,144 2,151 2,141 2,141 2,300
2023/06/16 2,088 2,146 2,088 2,146 5,500
2023/06/15 2,079 2,096 2,071 2,085 2,100
2023/06/14 2,067 2,070 2,067 2,067 1,100
2023/06/13 2,051 2,077 2,051 2,067 3,600
2023/06/12 2,040 2,060 2,040 2,060 1,200
2023/06/09 2,038 2,050 2,023 2,050 800
2023/06/08 2,030 2,030 2,027 2,030 1,300
2023/06/07 2,028 2,038 2,028 2,038 300
2023/06/06 2,023 2,026 2,022 2,026 300
2023/06/05 2,030 2,039 2,030 2,030 800
2023/06/02 2,037 2,037 2,030 2,030 2,200
2023/06/01 2,029 2,037 2,029 2,037 800
2023/05/31 2,029 2,029 2,029 2,029 200
2023/05/30 2,036 2,045 2,035 2,036 1,100
2023/05/29 2,045 2,045 2,037 2,042 1,400
2023/05/26 2,022 2,034 2,022 2,034 1,300
2023/05/25 2,037 2,037 2,022 2,022 600
2023/05/24 2,023 2,035 2,020 2,034 2,200
2023/05/23 2,031 2,031 2,028 2,028 200
2023/05/22 2,010 2,031 2,010 2,031 700
2023/05/19 2,020 2,020 2,003 2,003 1,300
2023/05/18 2,010 2,028 1,987 2,020 1,700
2023/05/16 2,035 2,035 2,025 2,025 1,500
2023/05/15 2,046 2,048 2,035 2,035 800
2023/05/12 2,043 2,057 2,043 2,045 300
2023/05/11 2,045 2,069 2,045 2,050 700
2023/05/10 2,076 2,076 2,033 2,050 3,100
2023/05/09 2,029 2,075 2,020 2,075 8,500
2023/05/08 1,996 2,020 1,994 2,020 2,500
2023/05/02 1,981 1,996 1,979 1,996 1,300
2023/05/01 1,973 1,984 1,973 1,984 1,400
2023/04/28 1,980 1,981 1,980 1,981 1,100
2023/04/27 1,978 1,980 1,941 1,980 2,000
2023/04/26 2,010 2,010 1,918 1,998 4,600
2023/04/25 2,010 2,010 2,010 2,010 1,300
2023/04/24 2,011 2,023 2,010 2,010 1,800
2023/04/21 2,015 2,020 2,010 2,020 2,000
2023/04/20 2,025 2,025 2,000 2,015 2,400
2023/04/19 2,016 2,044 2,016 2,025 1,400
2023/04/18 2,025 2,030 2,015 2,015 1,000
2023/04/17 1,999 2,025 1,998 2,025 6,300
2023/04/14 1,990 1,994 1,990 1,993 600
2023/04/13 1,994 1,994 1,985 1,989 1,200
2023/04/12 1,989 1,991 1,988 1,991 1,400
2023/04/11 1,990 1,990 1,989 1,989 400
2023/04/10 1,990 1,990 1,990 1,990 1,600
2023/04/06 1,999 1,999 1,960 1,990 2,200
2023/04/05 2,005 2,005 1,989 1,999 800
2023/04/04 2,011 2,011 2,000 2,006 700
2023/04/03 2,000 2,011 1,991 2,011 2,600
2023/03/31 2,000 2,001 2,000 2,000 600
2023/03/30 2,000 2,000 1,980 1,994 500
2023/03/29 1,974 1,993 1,974 1,993 900
2023/03/28 2,010 2,010 1,995 1,995 900
2023/03/27 2,024 2,024 2,000 2,015 1,800
2023/03/24 2,035 2,038 1,950 2,013 4,300
2023/03/23 2,038 2,038 2,014 2,016 600
2023/03/22 2,057 2,058 2,003 2,038 10,100
2023/03/20 1,847 2,110 1,847 2,024 38,400
2023/03/17 1,825 1,835 1,825 1,835 400
2023/03/16 1,830 1,830 1,830 1,830 100
2023/03/14 1,852 1,857 1,852 1,857 300
2023/03/13 1,856 1,856 1,851 1,852 1,200
2023/03/10 1,883 1,883 1,883 1,883 100
2023/03/08 1,883 1,883 1,883 1,883 100
2023/03/07 1,893 1,897 1,858 1,897 2,300
2023/03/06 1,864 1,893 1,864 1,893 1,300
2023/03/03 1,849 1,871 1,849 1,871 3,000
2023/03/02 1,838 1,848 1,836 1,839 500
2023/03/01 1,838 1,838 1,838 1,838 100
2023/02/28 1,831 1,841 1,831 1,838 1,100
2023/02/27 1,845 1,845 1,832 1,842 1,100
2023/02/24 1,830 1,830 1,830 1,830 600
2023/02/22 1,832 1,836 1,830 1,830 700
2023/02/21 1,833 1,839 1,831 1,832 1,200
2023/02/20 1,836 1,844 1,834 1,839 3,800
2023/02/17 1,833 1,835 1,830 1,835 1,000
2023/02/16 1,839 1,839 1,839 1,839 200
2023/02/15 1,823 1,845 1,823 1,834 1,700
2023/02/14 1,823 1,830 1,807 1,830 1,100
2023/02/13 1,835 1,835 1,835 1,835 300
2023/02/10 1,830 1,835 1,830 1,835 1,700
2023/02/09 1,815 1,816 1,814 1,814 1,500
2023/02/08 1,817 1,828 1,815 1,815 500
2023/02/07 1,823 1,824 1,823 1,823 600
2023/02/06 1,828 1,828 1,828 1,828 100
2023/02/03 1,832 1,839 1,820 1,828 1,700
2023/02/02 1,839 1,839 1,817 1,834 1,600
2023/02/01 1,813 1,839 1,812 1,839 1,300
2023/01/31 1,808 1,847 1,807 1,847 1,300
2023/01/27 1,840 1,848 1,839 1,848 2,500
2023/01/26 1,840 1,840 1,829 1,840 1,500
2023/01/25 1,906 1,906 1,810 1,839 11,600
2023/01/24 1,946 1,949 1,872 1,890 17,100
2023/01/23 1,970 1,970 1,920 1,946 3,200
2023/01/20 1,868 1,930 1,866 1,930 10,100
2023/01/19 1,838 1,876 1,837 1,847 2,000
2023/01/18 1,838 1,838 1,838 1,838 400
2023/01/16 1,826 1,838 1,826 1,838 300
2023/01/13 1,821 1,839 1,821 1,839 400
2023/01/12 1,821 1,825 1,821 1,821 800
2023/01/11 1,825 1,825 1,825 1,825 100
2023/01/10 1,807 1,857 1,807 1,815 2,600
2023/01/06 1,795 1,819 1,795 1,819 500
2023/01/05 1,807 1,808 1,807 1,808 900
2023/01/04 1,769 1,808 1,769 1,807 1,800

このページの先頭へ