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

東京會舘(9701)の株価時系列情報

東京會舘(9701)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
2022/12/30 3,020 3,020 3,020 3,020 500
2022/12/29 2,982 2,982 2,981 2,981 300
2022/12/28 2,982 3,000 2,982 2,984 2,000
2022/12/27 2,985 3,005 2,985 3,005 1,800
2022/12/26 3,000 3,000 2,985 2,998 1,900
2022/12/22 3,000 3,000 3,000 3,000 500
2022/12/21 2,993 3,000 2,983 3,000 1,600
2022/12/20 2,990 2,991 2,983 2,991 1,500
2022/12/19 2,996 2,999 2,990 2,999 1,300
2022/12/16 3,015 3,015 2,999 2,999 400
2022/12/15 3,015 3,015 2,999 3,000 700
2022/12/14 3,000 3,000 3,000 3,000 100
2022/12/13 3,015 3,015 3,005 3,015 1,100
2022/12/12 3,015 3,015 2,992 3,015 1,900
2022/12/09 3,000 3,000 2,992 3,000 900
2022/12/08 3,000 3,005 2,990 2,990 800
2022/12/07 3,000 3,005 2,992 3,005 1,700
2022/12/06 2,986 3,010 2,986 3,010 1,400
2022/12/05 3,000 3,000 2,986 2,986 900
2022/12/02 2,990 2,997 2,988 2,997 800
2022/12/01 2,999 2,999 2,999 2,999 500
2022/11/30 2,990 3,010 2,988 3,010 500
2022/11/29 2,995 2,995 2,995 2,995 200
2022/11/28 3,005 3,005 2,995 2,995 600
2022/11/25 2,990 3,005 2,988 3,005 800
2022/11/24 3,005 3,005 3,005 3,005 200
2022/11/16 2,980 2,984 2,971 2,984 400
2022/11/15 2,970 2,980 2,970 2,980 400
2022/11/14 2,965 3,000 2,965 2,998 900
2022/11/11 2,990 2,990 2,982 2,982 600
2022/11/10 2,998 3,000 2,991 2,991 1,700
2022/11/09 2,990 2,998 2,990 2,998 600
2022/11/08 2,980 2,980 2,978 2,978 300
2022/11/07 2,978 2,980 2,975 2,980 900
2022/11/04 2,973 2,973 2,971 2,971 600
2022/11/02 2,973 2,973 2,973 2,973 200
2022/11/01 2,985 2,985 2,970 2,971 1,000
2022/10/31 2,974 2,974 2,970 2,970 300
2022/10/28 2,982 2,984 2,969 2,969 500
2022/10/27 2,961 2,961 2,961 2,961 100
2022/10/26 2,984 2,984 2,961 2,961 600
2022/10/25 2,966 2,986 2,951 2,957 2,200
2022/10/24 2,990 2,990 2,965 2,966 1,500
2022/10/21 2,980 2,980 2,979 2,979 200
2022/10/20 2,985 2,985 2,984 2,984 200
2022/10/18 2,970 2,990 2,970 2,980 1,000
2022/10/17 2,966 2,966 2,966 2,966 200
2022/10/14 2,980 2,980 2,980 2,980 100
2022/10/13 2,985 2,985 2,985 2,985 100
2022/10/12 2,965 2,966 2,965 2,966 300
2022/10/11 2,990 2,990 2,968 2,968 3,000
2022/10/07 2,980 2,990 2,971 2,990 1,500
2022/10/06 2,970 2,990 2,970 2,990 1,300
2022/10/05 2,979 2,980 2,976 2,976 900
2022/10/04 2,985 2,994 2,970 2,970 1,900
2022/10/03 2,976 2,980 2,976 2,980 300
2022/09/30 2,982 2,982 2,980 2,980 700
2022/09/28 2,996 2,996 2,980 2,995 900
2022/09/27 2,998 2,998 2,981 2,981 600
2022/09/26 2,981 2,982 2,980 2,981 1,700
2022/09/22 2,981 2,981 2,981 2,981 100
2022/09/21 2,984 2,990 2,982 2,982 600
2022/09/20 2,999 2,999 2,996 2,996 800
2022/09/16 2,998 2,998 2,996 2,996 200
2022/09/15 2,999 2,999 2,981 2,994 600
2022/09/14 2,998 2,998 2,988 2,998 800
2022/09/13 2,977 2,978 2,976 2,976 500
2022/09/12 2,999 2,999 2,977 2,977 2,400
2022/09/09 2,995 2,995 2,990 2,990 400
2022/09/08 2,990 2,995 2,983 2,983 600
2022/09/07 2,990 2,991 2,990 2,991 200
2022/09/05 2,998 2,998 2,982 2,982 300
2022/09/02 2,990 2,990 2,980 2,982 300
2022/09/01 2,980 2,980 2,975 2,975 500
2022/08/30 2,980 2,980 2,980 2,980 300
2022/08/26 2,990 2,990 2,978 2,978 1,000
2022/08/25 2,990 2,990 2,990 2,990 600
2022/08/23 2,985 2,990 2,980 2,981 1,000
2022/08/22 2,999 2,999 2,999 2,999 200
2022/08/19 2,973 2,998 2,973 2,974 500
2022/08/18 2,973 2,973 2,973 2,973 100
2022/08/17 2,998 2,998 2,969 2,973 1,100
2022/08/16 2,998 2,998 2,998 2,998 200
2022/08/15 2,965 2,980 2,965 2,978 300
2022/08/12 2,962 2,962 2,962 2,962 100
2022/08/10 2,986 2,986 2,962 2,962 1,200
2022/08/09 2,998 2,998 2,965 2,965 800
2022/08/08 2,995 2,997 2,995 2,997 500
2022/08/05 2,995 2,995 2,972 2,972 500
2022/08/04 2,998 2,998 2,998 2,998 300
2022/08/02 2,967 2,967 2,965 2,965 300
2022/08/01 2,995 2,995 2,967 2,967 200
2022/07/29 2,985 2,990 2,985 2,990 400
2022/07/26 2,998 2,998 2,965 2,985 700
2022/07/25 2,980 2,980 2,980 2,980 400
2022/07/20 2,970 2,970 2,968 2,970 900
2022/07/19 2,972 2,973 2,972 2,972 500
2022/07/15 2,995 2,995 2,990 2,990 400
2022/07/14 2,997 2,997 2,995 2,995 200
2022/07/13 2,992 2,992 2,992 2,992 200
2022/07/12 2,992 2,992 2,992 2,992 300
2022/07/11 2,994 2,994 2,992 2,992 1,400
2022/07/08 2,993 2,994 2,980 2,980 500
2022/07/07 2,970 2,999 2,970 2,972 500
2022/07/06 2,980 2,980 2,965 2,965 700
2022/07/05 2,996 2,996 2,996 2,996 300
2022/07/04 2,970 2,971 2,970 2,971 500
2022/07/01 2,970 2,970 2,970 2,970 100
2022/06/29 2,981 2,981 2,980 2,980 400
2022/06/28 2,965 2,986 2,965 2,986 1,100
2022/06/27 2,978 2,978 2,965 2,965 200
2022/06/24 2,966 2,966 2,965 2,965 200
2022/06/23 2,980 2,980 2,980 2,980 100
2022/06/22 2,982 2,982 2,980 2,980 300
2022/06/20 2,980 2,994 2,952 2,994 800
2022/06/16 3,005 3,005 3,000 3,000 600
2022/06/14 2,981 3,000 2,974 2,988 1,000
2022/06/10 3,005 3,005 2,974 2,974 1,400
2022/06/09 2,999 3,000 2,999 3,000 600
2022/06/08 2,995 2,995 2,990 2,990 300
2022/06/07 2,995 2,995 2,975 2,987 600
2022/06/06 2,985 2,990 2,985 2,990 800
2022/06/03 2,961 2,974 2,961 2,974 500
2022/06/02 2,975 2,975 2,975 2,975 100
2022/06/01 2,970 2,970 2,970 2,970 100
2022/05/31 2,980 2,980 2,964 2,964 300
2022/05/30 2,987 2,987 2,977 2,977 200
2022/05/27 2,970 2,970 2,970 2,970 100
2022/05/26 2,943 2,974 2,943 2,974 800
2022/05/25 2,943 2,943 2,943 2,943 100
2022/05/24 2,941 2,941 2,941 2,941 100
2022/05/23 2,953 2,955 2,943 2,943 500
2022/05/20 2,940 2,940 2,940 2,940 100
2022/05/19 2,930 2,944 2,927 2,944 800
2022/05/18 2,950 2,950 2,950 2,950 100
2022/05/17 2,949 2,949 2,949 2,949 100
2022/05/13 2,944 2,953 2,944 2,953 300
2022/05/12 2,950 2,954 2,932 2,944 700
2022/05/11 2,926 2,926 2,926 2,926 100
2022/05/10 2,973 2,973 2,923 2,931 1,200
2022/05/09 2,936 2,936 2,935 2,936 1,100
2022/05/06 2,951 2,951 2,912 2,912 1,000
2022/05/02 2,951 2,951 2,951 2,951 100
2022/04/28 2,949 2,949 2,949 2,949 100
2022/04/27 2,920 2,938 2,920 2,938 200
2022/04/26 2,954 2,954 2,925 2,925 400
2022/04/25 2,923 2,933 2,922 2,922 900
2022/04/22 2,923 2,923 2,923 2,923 300
2022/04/21 2,920 2,923 2,920 2,923 800
2022/04/20 2,940 2,940 2,934 2,934 1,100
2022/04/19 2,952 2,954 2,952 2,954 700
2022/04/18 2,951 2,963 2,950 2,952 1,000
2022/04/15 2,970 2,976 2,970 2,976 400
2022/04/14 2,953 2,978 2,953 2,978 300
2022/04/13 2,950 2,951 2,950 2,951 1,100
2022/04/12 2,960 2,967 2,957 2,967 400
2022/04/11 2,954 2,977 2,954 2,960 1,600
2022/04/08 2,963 2,980 2,963 2,980 700
2022/04/07 2,969 2,969 2,962 2,963 500
2022/04/06 2,973 2,974 2,970 2,970 400
2022/04/05 2,970 2,974 2,970 2,974 1,200
2022/04/04 2,962 2,972 2,962 2,970 800
2022/04/01 2,962 2,974 2,961 2,961 500
2022/03/31 2,970 2,970 2,951 2,962 600
2022/03/30 2,951 2,995 2,950 2,955 2,800
2022/03/29 3,015 3,035 3,015 3,030 2,800
2022/03/28 3,020 3,030 3,000 3,030 3,100
2022/03/25 3,015 3,025 3,015 3,025 1,400
2022/03/24 3,015 3,020 3,000 3,020 1,300
2022/03/23 3,015 3,015 3,015 3,015 400
2022/03/22 3,015 3,020 3,000 3,015 2,300
2022/03/18 3,010 3,015 2,995 3,015 900
2022/03/17 3,000 3,020 2,986 3,020 1,700
2022/03/16 2,994 2,998 2,994 2,998 1,600
2022/03/15 3,000 3,020 2,995 2,995 1,500
2022/03/14 3,005 3,010 2,995 3,000 2,200
2022/03/11 3,000 3,010 3,000 3,010 300
2022/03/10 3,015 3,020 3,010 3,010 1,800
2022/03/09 3,000 3,005 2,996 3,000 1,600
2022/03/08 3,000 3,015 3,000 3,000 1,000
2022/03/07 3,005 3,010 3,000 3,000 1,300
2022/03/04 3,020 3,025 3,005 3,005 1,400
2022/03/03 3,010 3,025 3,010 3,025 600
2022/03/02 3,010 3,010 3,010 3,010 100
2022/03/01 3,015 3,025 3,015 3,025 600
2022/02/28 3,005 3,025 2,995 3,000 1,700
2022/02/25 2,995 3,030 2,995 3,030 1,900
2022/02/24 3,025 3,025 3,005 3,025 1,100
2022/02/22 3,000 3,030 3,000 3,025 500
2022/02/21 3,000 3,000 3,000 3,000 600
2022/02/18 3,025 3,025 3,025 3,025 1,100
2022/02/16 3,000 3,025 3,000 3,025 600
2022/02/15 3,025 3,025 3,020 3,025 600
2022/02/14 3,020 3,025 3,010 3,025 500
2022/02/10 3,020 3,020 3,000 3,020 1,700
2022/02/09 3,005 3,025 3,005 3,020 1,300
2022/02/08 3,005 3,025 3,005 3,005 1,000
2022/02/07 3,020 3,020 3,005 3,005 1,000
2022/02/04 3,000 3,035 3,000 3,025 1,000
2022/02/03 2,995 3,000 2,995 3,000 900
2022/02/02 2,999 2,999 2,997 2,997 200
2022/01/31 2,994 2,994 2,994 2,994 200
2022/01/27 2,998 2,998 2,953 2,984 1,300
2022/01/26 2,998 2,998 2,998 2,998 200
2022/01/25 2,989 2,998 2,989 2,998 200
2022/01/24 3,000 3,000 2,986 2,998 600
2022/01/21 3,000 3,000 3,000 3,000 100
2022/01/20 3,020 3,020 2,980 3,020 600
2022/01/19 2,998 3,010 2,993 3,010 600
2022/01/18 2,998 2,998 2,998 2,998 100
2022/01/17 2,994 2,994 2,994 2,994 100
2022/01/14 3,015 3,030 3,010 3,010 400
2022/01/13 3,000 3,020 3,000 3,020 800
2022/01/12 3,000 3,025 2,999 3,020 700
2022/01/11 3,035 3,035 2,997 2,997 1,100
2022/01/07 3,010 3,010 2,997 3,000 800
2022/01/06 3,000 3,025 3,000 3,010 600
2022/01/05 2,991 2,991 2,991 2,991 700
2022/01/04 3,000 3,015 2,991 2,991 500

このページの先頭へ