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

乃村工藝社(9716)の株価時系列情報

乃村工藝社(9716)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
2025/10/29 1,032 1,033 1,013 1,018 385,400
2025/10/28 1,073 1,077 1,032 1,038 459,400
2025/10/27 1,074 1,082 1,073 1,080 272,300
2025/10/24 1,074 1,075 1,059 1,063 300,100
2025/10/23 1,060 1,075 1,058 1,074 386,300
2025/10/22 1,039 1,062 1,039 1,060 389,700
2025/10/21 1,047 1,051 1,034 1,037 456,400
2025/10/20 1,032 1,050 1,026 1,047 647,800
2025/10/17 1,005 1,011 1,000 1,002 367,600
2025/10/16 1,032 1,034 1,005 1,012 305,600
2025/10/15 1,030 1,032 1,018 1,030 366,600
2025/10/14 1,006 1,026 1,002 1,023 544,000
2025/10/10 1,063 1,078 1,007 1,036 1,772,100
2025/10/09 1,060 1,061 1,020 1,033 749,200
2025/10/08 1,041 1,063 1,041 1,050 301,200
2025/10/07 1,036 1,048 1,031 1,045 173,100
2025/10/06 1,045 1,047 1,023 1,031 266,700
2025/10/03 1,015 1,022 1,013 1,015 171,500
2025/10/02 1,030 1,036 1,010 1,016 178,600
2025/10/01 1,050 1,050 1,030 1,038 211,400
2025/09/30 1,056 1,062 1,049 1,059 157,500
2025/09/29 1,066 1,069 1,052 1,059 138,000
2025/09/26 1,059 1,070 1,057 1,070 209,000
2025/09/25 1,062 1,062 1,047 1,055 134,600
2025/09/24 1,057 1,059 1,048 1,053 151,600
2025/09/22 1,053 1,059 1,050 1,058 120,600
2025/09/19 1,043 1,055 1,042 1,053 435,500
2025/09/18 1,037 1,051 1,029 1,043 224,900
2025/09/17 1,042 1,044 1,026 1,033 233,600
2025/09/16 1,046 1,050 1,036 1,038 273,200
2025/09/12 1,057 1,057 1,048 1,053 244,600
2025/09/11 1,063 1,063 1,043 1,050 294,900
2025/09/10 1,080 1,083 1,063 1,066 214,400
2025/09/09 1,076 1,085 1,070 1,077 198,400
2025/09/08 1,076 1,087 1,061 1,071 292,900
2025/09/05 1,070 1,076 1,067 1,072 150,900
2025/09/04 1,070 1,073 1,060 1,070 198,300
2025/09/03 1,054 1,067 1,052 1,067 198,200
2025/09/02 1,054 1,062 1,050 1,057 306,900
2025/09/01 1,041 1,057 1,038 1,052 287,700
2025/08/29 1,035 1,042 1,035 1,039 169,600
2025/08/28 1,041 1,042 1,034 1,038 185,600
2025/08/27 1,041 1,048 1,036 1,041 241,800
2025/08/26 1,050 1,053 1,036 1,039 353,500
2025/08/25 1,040 1,043 1,035 1,040 213,200
2025/08/22 1,025 1,037 1,020 1,037 281,700
2025/08/21 1,020 1,024 1,012 1,024 226,600
2025/08/20 1,020 1,022 1,007 1,017 300,400
2025/08/19 1,015 1,028 1,012 1,024 305,700
2025/08/18 1,002 1,020 1,002 1,019 267,200
2025/08/15 998 1,006 998 1,004 232,500
2025/08/14 1,014 1,014 997 999 402,800
2025/08/13 1,030 1,034 1,012 1,022 617,600
2025/08/12 991 993 977 993 365,300
2025/08/08 988 1,000 979 995 404,900
2025/08/07 974 990 974 989 511,300
2025/08/06 961 980 961 972 339,600
2025/08/05 961 964 952 961 338,000
2025/08/04 925 954 925 954 441,100
2025/08/01 926 939 925 938 425,700
2025/07/31 910 924 905 922 318,000
2025/07/30 905 913 900 907 213,900
2025/07/29 907 913 901 906 280,900
2025/07/28 898 918 896 916 592,300
2025/07/25 886 888 877 887 201,600
2025/07/24 880 892 876 885 280,700
2025/07/23 873 884 869 880 297,100
2025/07/22 865 874 865 871 232,900
2025/07/18 874 874 864 865 306,300
2025/07/17 869 876 863 872 653,600
2025/07/16 882 884 863 869 579,500
2025/07/15 905 906 882 882 426,800
2025/07/14 890 909 881 904 832,400
2025/07/11 913 933 881 881 1,671,000
2025/07/10 944 997 918 928 2,376,300
2025/07/09 938 945 933 942 378,000
2025/07/08 924 934 921 929 482,600
2025/07/07 915 919 908 919 423,000
2025/07/04 909 915 905 915 226,900
2025/07/03 916 916 903 907 239,700
2025/07/02 920 924 911 915 292,100
2025/07/01 917 929 916 924 282,200
2025/06/30 918 933 918 922 321,800
2025/06/27 910 915 904 914 466,400
2025/06/26 914 914 905 908 174,700
2025/06/25 907 916 907 911 203,000
2025/06/24 910 917 910 912 230,900
2025/06/23 905 907 896 905 153,400
2025/06/20 922 923 905 905 528,900
2025/06/19 927 934 922 927 176,400
2025/06/18 922 939 921 926 327,500
2025/06/17 919 927 915 922 259,600
2025/06/16 931 955 914 921 964,500
2025/06/13 895 897 884 892 280,800
2025/06/12 897 902 890 895 204,400
2025/06/11 893 899 889 894 231,700
2025/06/10 890 895 887 893 277,900
2025/06/09 892 895 885 890 178,300
2025/06/06 882 889 880 885 222,400
2025/06/05 880 896 872 882 364,200
2025/06/04 870 883 870 880 242,400
2025/06/03 869 877 867 869 278,300
2025/06/02 866 878 863 874 273,100
2025/05/30 865 875 861 873 425,400
2025/05/29 870 874 861 867 212,800
2025/05/28 865 873 862 867 275,500
2025/05/27 868 868 853 860 195,000
2025/05/26 860 866 856 861 449,300
2025/05/23 842 853 841 853 305,600
2025/05/22 839 852 837 839 214,700
2025/05/21 859 864 842 844 296,300
2025/05/20 880 884 858 858 285,200
2025/05/19 870 883 867 878 318,500
2025/05/16 867 884 861 873 367,400
2025/05/15 857 873 852 864 480,800
2025/05/14 854 864 846 864 259,200
2025/05/13 860 866 855 860 224,100
2025/05/12 849 861 846 856 169,800
2025/05/09 844 852 839 851 303,100
2025/05/08 843 846 833 844 263,900
2025/05/07 849 857 840 843 390,800
2025/05/02 839 845 826 834 255,100
2025/05/01 856 856 842 845 251,300
2025/04/30 839 866 836 865 324,600
2025/04/28 841 842 834 838 247,200
2025/04/25 840 847 834 840 306,900
2025/04/24 849 854 839 840 223,800
2025/04/23 854 858 845 847 217,500
2025/04/22 850 858 844 846 181,500
2025/04/21 845 860 841 845 166,300
2025/04/18 845 859 837 851 288,900
2025/04/17 845 849 831 837 271,800
2025/04/16 856 863 842 852 276,300
2025/04/15 865 866 846 846 311,100
2025/04/14 851 872 847 865 437,800
2025/04/11 802 856 791 848 902,300
2025/04/10 851 909 842 874 1,124,900
2025/04/09 814 824 801 817 331,700
2025/04/08 818 839 805 838 401,100
2025/04/07 705 808 704 791 790,800
2025/04/04 873 876 843 848 469,800
2025/04/03 863 891 861 888 373,100
2025/04/02 904 904 883 891 375,900
2025/04/01 915 915 901 904 209,600
2025/03/31 933 933 907 909 335,400
2025/03/28 946 946 936 940 227,100
2025/03/27 935 947 932 944 360,100
2025/03/26 925 937 915 935 450,600
2025/03/25 918 920 907 917 395,900
2025/03/24 926 926 913 921 214,800
2025/03/21 920 929 917 927 284,900
2025/03/19 901 923 900 921 592,100
2025/03/18 901 917 895 901 929,000
2025/03/17 876 884 874 881 218,400
2025/03/14 861 876 857 872 255,300
2025/03/13 866 869 861 867 196,000
2025/03/12 847 877 847 873 443,200
2025/03/11 854 860 840 850 288,600
2025/03/10 866 870 857 862 261,800
2025/03/07 854 864 848 861 231,200
2025/03/06 875 876 865 869 190,600
2025/03/05 874 875 867 873 265,600
2025/03/04 876 877 853 864 269,700
2025/03/03 863 873 860 871 298,300
2025/02/28 855 860 849 858 314,500
2025/02/27 842 861 837 859 375,200
2025/02/26 882 886 873 879 447,700
2025/02/25 883 890 880 883 170,500
2025/02/21 885 893 883 883 248,200
2025/02/20 900 900 885 887 284,200
2025/02/19 899 904 892 903 196,800
2025/02/18 899 902 895 898 194,600
2025/02/17 902 911 900 902 250,900
2025/02/14 902 906 897 898 235,100
2025/02/13 904 910 899 903 192,500
2025/02/12 910 914 899 901 168,300
2025/02/10 896 911 896 905 237,900
2025/02/07 900 904 896 896 159,300
2025/02/06 900 907 898 904 167,800
2025/02/05 907 907 894 900 209,100
2025/02/04 914 916 895 897 307,900
2025/02/03 913 913 900 909 360,100
2025/01/31 929 936 913 916 271,700
2025/01/30 916 918 911 914 150,100
2025/01/29 920 925 917 917 205,000
2025/01/28 918 929 917 926 268,500
2025/01/27 928 930 918 920 173,400
2025/01/24 926 926 916 920 211,000
2025/01/23 939 943 915 921 311,700
2025/01/22 939 946 935 937 260,200
2025/01/21 932 934 922 930 285,700
2025/01/20 930 935 924 928 244,200
2025/01/17 920 932 912 930 319,900
2025/01/16 914 936 908 917 583,700
2025/01/15 896 915 894 914 502,500
2025/01/14 914 918 893 907 1,006,300
2025/01/10 846 990 845 929 1,729,600
2025/01/09 849 858 847 851 331,900
2025/01/08 855 858 846 848 357,100
2025/01/07 870 870 851 854 357,900
2025/01/06 896 896 865 866 633,200

このページの先頭へ