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
2026/06/12 1,084 1,096 1,070 1,092 395,500
2026/06/11 1,094 1,099 1,071 1,078 249,200
2026/06/10 1,090 1,099 1,084 1,094 315,300
2026/06/09 1,088 1,120 1,080 1,084 340,700
2026/06/08 1,065 1,087 1,064 1,083 423,400
2026/06/05 1,080 1,106 1,066 1,067 328,600
2026/06/04 1,087 1,089 1,069 1,072 527,600
2026/06/03 1,080 1,089 1,054 1,074 369,900
2026/06/02 1,084 1,091 1,064 1,084 387,100
2026/06/01 1,094 1,102 1,070 1,095 482,400
2026/05/29 1,090 1,104 1,083 1,090 517,200
2026/05/28 1,092 1,097 1,076 1,087 300,700
2026/05/27 1,089 1,096 1,078 1,089 284,400
2026/05/26 1,095 1,096 1,082 1,091 205,300
2026/05/25 1,109 1,109 1,083 1,094 240,600
2026/05/22 1,120 1,120 1,098 1,109 294,600
2026/05/21 1,129 1,129 1,108 1,117 272,500
2026/05/20 1,157 1,157 1,106 1,117 413,000
2026/05/19 1,162 1,167 1,149 1,156 351,000
2026/05/18 1,172 1,177 1,144 1,151 330,300
2026/05/15 1,163 1,180 1,160 1,168 242,700
2026/05/14 1,159 1,164 1,149 1,163 350,800
2026/05/13 1,181 1,189 1,151 1,157 358,700
2026/05/12 1,180 1,211 1,178 1,181 592,300
2026/05/11 1,121 1,140 1,120 1,130 324,800
2026/05/08 1,144 1,149 1,112 1,124 639,200
2026/05/07 1,164 1,166 1,146 1,149 393,700
2026/05/01 1,168 1,169 1,153 1,155 367,200
2026/04/30 1,165 1,175 1,159 1,170 344,600
2026/04/28 1,160 1,189 1,155 1,189 410,000
2026/04/27 1,139 1,163 1,133 1,156 342,600
2026/04/24 1,158 1,164 1,146 1,152 279,800
2026/04/23 1,150 1,160 1,140 1,153 356,100
2026/04/22 1,197 1,203 1,172 1,173 302,200
2026/04/21 1,211 1,221 1,192 1,196 356,800
2026/04/20 1,210 1,217 1,195 1,199 330,800
2026/04/17 1,232 1,242 1,211 1,214 363,500
2026/04/16 1,241 1,265 1,224 1,227 548,400
2026/04/15 1,293 1,302 1,229 1,236 970,600
2026/04/14 1,366 1,367 1,344 1,355 365,500
2026/04/13 1,346 1,369 1,330 1,340 247,400
2026/04/10 1,371 1,379 1,353 1,364 192,400
2026/04/09 1,386 1,399 1,373 1,377 225,400
2026/04/08 1,385 1,398 1,378 1,390 298,000
2026/04/07 1,342 1,361 1,342 1,359 155,300
2026/04/06 1,334 1,353 1,334 1,347 167,400
2026/04/03 1,315 1,337 1,315 1,334 233,000
2026/03/27 1,323 1,333 1,320 1,326 265,900
2026/03/26 1,332 1,333 1,307 1,323 215,900
2026/03/25 1,332 1,348 1,329 1,337 165,600
2026/03/24 1,313 1,323 1,309 1,318 174,400
2026/03/23 1,300 1,300 1,274 1,282 285,700
2026/03/19 1,331 1,334 1,322 1,323 265,600
2026/03/18 1,341 1,359 1,321 1,354 387,000
2026/03/17 1,350 1,356 1,330 1,333 202,600
2026/03/16 1,320 1,352 1,318 1,343 209,700
2026/03/13 1,327 1,352 1,327 1,333 281,000
2026/03/12 1,358 1,366 1,347 1,354 283,400
2026/03/11 1,374 1,393 1,373 1,378 191,900
2026/03/10 1,355 1,378 1,353 1,367 264,700
2026/03/09 1,340 1,359 1,320 1,346 422,600
2026/03/06 1,400 1,419 1,379 1,419 225,800
2026/03/05 1,402 1,434 1,398 1,414 401,700
2026/03/04 1,380 1,399 1,339 1,364 535,000
2026/03/03 1,447 1,454 1,396 1,404 333,600
2026/03/02 1,430 1,463 1,417 1,458 339,400
2026/02/27 1,428 1,466 1,417 1,466 962,400
2026/02/26 1,405 1,427 1,393 1,414 741,700
2026/02/25 1,431 1,447 1,424 1,441 853,900
2026/02/24 1,442 1,447 1,423 1,428 556,900
2026/02/20 1,446 1,454 1,425 1,433 498,700
2026/02/19 1,421 1,430 1,405 1,429 271,400
2026/02/18 1,420 1,421 1,405 1,413 277,400
2026/02/17 1,402 1,431 1,399 1,407 291,700
2026/02/16 1,414 1,419 1,389 1,419 299,200
2026/02/13 1,427 1,434 1,393 1,406 369,900
2026/02/12 1,434 1,441 1,420 1,436 333,900
2026/02/10 1,432 1,435 1,421 1,427 406,400
2026/02/09 1,404 1,425 1,390 1,421 529,400
2026/02/06 1,380 1,390 1,372 1,380 244,700
2026/02/05 1,389 1,397 1,379 1,385 304,500
2026/02/04 1,370 1,390 1,367 1,378 236,900
2026/02/03 1,370 1,391 1,368 1,382 282,600
2026/02/02 1,371 1,383 1,358 1,362 333,700
2026/01/30 1,369 1,375 1,358 1,366 283,200
2026/01/29 1,364 1,371 1,350 1,369 501,000
2026/01/28 1,380 1,384 1,363 1,374 439,500
2026/01/27 1,381 1,404 1,369 1,400 388,500
2026/01/26 1,402 1,403 1,384 1,395 364,700
2026/01/23 1,389 1,403 1,381 1,397 270,100
2026/01/22 1,380 1,404 1,376 1,389 484,500
2026/01/21 1,360 1,384 1,354 1,374 388,100
2026/01/20 1,387 1,392 1,367 1,378 340,800
2026/01/19 1,418 1,424 1,387 1,387 298,500
2026/01/16 1,388 1,420 1,385 1,415 444,500
2026/01/15 1,387 1,426 1,385 1,402 495,600
2026/01/14 1,412 1,416 1,382 1,398 657,500
2026/01/13 1,385 1,422 1,370 1,408 1,230,700
2026/01/09 1,346 1,358 1,308 1,318 554,500
2026/01/08 1,356 1,366 1,346 1,346 298,400
2026/01/07 1,333 1,365 1,329 1,356 388,000
2026/01/06 1,330 1,355 1,328 1,347 377,800
2026/01/05 1,331 1,343 1,315 1,317 386,900

このページの先頭へ