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
2025/06/13 3,045 3,100 3,045 3,090 1,300
2025/06/12 3,080 3,080 3,080 3,080 300
2025/06/11 3,105 3,120 3,060 3,105 700
2025/06/10 3,075 3,115 3,045 3,110 1,700
2025/06/09 3,095 3,095 3,050 3,075 700
2025/06/06 3,105 3,105 3,060 3,095 1,000
2025/06/05 3,070 3,105 3,070 3,105 200
2025/06/04 3,045 3,120 3,045 3,120 1,200
2025/06/03 3,030 3,115 3,030 3,115 1,600
2025/06/02 3,085 3,085 3,040 3,080 2,100
2025/05/30 3,025 3,045 2,932 3,025 2,900
2025/05/29 3,060 3,075 2,966 3,050 3,300
2025/05/28 3,075 3,095 3,015 3,060 3,100
2025/05/27 3,155 3,160 3,085 3,090 3,000
2025/05/26 3,200 3,200 3,120 3,150 2,700
2025/05/23 3,155 3,205 3,115 3,200 6,900
2025/05/22 3,090 3,150 3,075 3,090 4,300
2025/05/21 3,080 3,100 3,030 3,085 4,800
2025/05/20 2,977 3,060 2,941 3,060 4,800
2025/05/19 2,929 2,977 2,877 2,977 8,100
2025/05/16 2,899 2,920 2,880 2,891 6,500
2025/05/15 2,877 2,910 2,866 2,894 8,600
2025/05/14 2,879 2,909 2,876 2,900 6,700
2025/05/13 2,995 2,997 2,872 2,881 28,700
2025/05/12 2,939 2,993 2,888 2,989 8,500
2025/05/09 2,877 2,920 2,826 2,920 5,400
2025/05/08 2,838 2,937 2,838 2,889 2,100
2025/05/07 2,930 2,930 2,820 2,838 2,700
2025/05/01 2,877 2,880 2,776 2,880 1,800
2025/04/30 2,843 2,992 2,843 2,919 17,500
2025/04/28 2,775 2,939 2,731 2,893 7,900
2025/04/25 2,720 2,726 2,690 2,725 4,200
2025/04/24 2,595 2,740 2,595 2,670 13,300
2025/04/23 2,565 2,575 2,565 2,575 600
2025/04/22 2,562 2,594 2,533 2,594 1,100
2025/04/21 2,559 2,618 2,520 2,572 2,800
2025/04/18 2,535 2,559 2,506 2,559 1,200
2025/04/16 2,525 2,528 2,524 2,528 500
2025/04/15 2,477 2,530 2,477 2,529 1,200
2025/04/14 2,460 2,528 2,460 2,527 1,100
2025/04/11 2,489 2,510 2,389 2,510 2,700
2025/04/10 2,495 2,545 2,476 2,510 1,700
2025/04/09 2,406 2,445 2,394 2,445 800
2025/04/08 2,350 2,499 2,350 2,456 4,000
2025/04/07 2,160 2,380 2,160 2,350 4,000
2025/04/04 2,581 2,581 2,402 2,487 10,700
2025/04/03 2,623 2,627 2,583 2,627 1,600
2025/04/02 2,669 2,689 2,642 2,670 1,800
2025/04/01 2,719 2,719 2,719 2,719 100
2025/03/31 2,663 2,673 2,663 2,673 500
2025/03/28 2,703 2,713 2,653 2,713 500
2025/03/27 2,692 2,725 2,680 2,725 4,000
2025/03/26 2,709 2,725 2,647 2,655 6,300
2025/03/25 2,720 2,720 2,705 2,719 2,300
2025/03/24 2,728 2,759 2,681 2,720 3,200
2025/03/21 2,800 2,900 2,775 2,775 2,500
2025/03/19 2,663 2,780 2,663 2,780 6,600
2025/03/18 2,577 2,686 2,577 2,665 6,800
2025/03/17 2,549 2,577 2,548 2,577 2,100
2025/03/14 2,531 2,539 2,531 2,539 700
2025/03/13 2,525 2,529 2,479 2,528 500
2025/03/12 2,480 2,524 2,480 2,523 1,700
2025/03/11 2,432 2,480 2,432 2,480 400
2025/03/10 2,490 2,491 2,450 2,478 2,700
2025/03/06 2,484 2,508 2,484 2,508 800
2025/03/05 2,495 2,495 2,481 2,495 600
2025/03/04 2,500 2,500 2,481 2,481 400
2025/03/03 2,522 2,522 2,491 2,491 1,700
2025/02/28 2,528 2,545 2,496 2,524 3,000
2025/02/27 2,539 2,558 2,530 2,550 2,500
2025/02/26 2,537 2,569 2,537 2,569 1,700
2025/02/25 2,575 2,575 2,550 2,550 1,300
2025/02/21 2,549 2,552 2,549 2,550 700
2025/02/20 2,571 2,571 2,551 2,555 1,000
2025/02/19 2,561 2,575 2,560 2,560 1,700
2025/02/18 2,560 2,560 2,560 2,560 300
2025/02/17 2,574 2,580 2,570 2,570 700
2025/02/14 2,555 2,555 2,551 2,551 400
2025/02/13 2,582 2,599 2,551 2,585 2,400
2025/02/12 2,550 2,595 2,550 2,595 2,600
2025/02/10 2,543 2,550 2,536 2,550 2,100
2025/02/07 2,570 2,570 2,549 2,555 1,000
2025/02/06 2,565 2,571 2,557 2,570 1,100
2025/02/05 2,570 2,570 2,570 2,570 300
2025/02/04 2,542 2,570 2,540 2,570 2,500
2025/02/03 2,572 2,572 2,551 2,567 1,100
2025/01/31 2,571 2,571 2,550 2,567 1,800
2025/01/30 2,561 2,600 2,560 2,584 3,200
2025/01/29 2,592 2,637 2,552 2,574 13,000
2025/01/28 2,610 2,780 2,560 2,607 41,100
2025/01/27 2,609 2,609 2,551 2,580 10,900
2025/01/24 2,608 2,608 2,565 2,595 4,900
2025/01/23 2,550 2,560 2,550 2,560 800
2025/01/22 2,559 2,564 2,541 2,555 1,200
2025/01/21 2,543 2,560 2,542 2,560 400
2025/01/20 2,551 2,561 2,536 2,552 1,200
2025/01/17 2,525 2,563 2,525 2,560 800
2025/01/16 2,551 2,567 2,551 2,567 500
2025/01/15 2,558 2,575 2,531 2,570 1,000
2025/01/14 2,550 2,551 2,550 2,551 200
2025/01/10 2,551 2,560 2,550 2,558 2,400
2025/01/09 2,580 2,580 2,525 2,551 3,000
2025/01/08 2,570 2,615 2,538 2,582 2,700
2025/01/07 2,568 2,568 2,526 2,567 800
2025/01/06 2,575 2,575 2,565 2,575 1,200

このページの先頭へ