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

精養軒(9734)の株価時系列情報

精養軒(9734)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
2023/05/18 1,192 1,196 1,192 1,196 3,800
2023/05/17 1,192 1,193 1,192 1,192 2,000
2023/05/16 1,193 1,193 1,192 1,193 2,100
2023/05/15 1,191 1,192 1,191 1,192 5,700
2023/05/12 1,192 1,192 1,191 1,192 4,100
2023/05/11 1,192 1,192 1,191 1,191 4,100
2023/05/10 1,192 1,192 1,191 1,192 5,400
2023/05/09 1,192 1,192 1,191 1,191 6,800
2023/05/08 1,192 1,192 1,191 1,191 6,500
2023/05/02 1,191 1,193 1,191 1,193 9,300
2023/05/01 1,191 1,192 1,191 1,191 6,900
2023/04/28 1,191 1,193 1,191 1,192 7,600
2023/04/27 1,192 1,192 1,191 1,191 12,600
2023/04/26 1,191 1,191 1,191 1,191 800
2023/04/25 1,191 1,191 1,191 1,191 2,400
2023/04/24 1,191 1,191 1,191 1,191 1,100
2023/04/21 1,193 1,193 1,191 1,191 3,700
2023/04/20 1,191 1,191 1,191 1,191 1,400
2023/04/19 1,191 1,191 1,191 1,191 1,100
2023/04/18 1,191 1,191 1,191 1,191 1,400
2023/04/17 1,191 1,192 1,190 1,191 6,800
2023/04/14 1,191 1,191 1,191 1,191 2,100
2023/04/13 1,191 1,191 1,191 1,191 3,600
2023/04/12 1,191 1,193 1,191 1,191 3,900
2023/04/11 1,191 1,193 1,190 1,193 19,800
2023/04/10 1,191 1,194 1,191 1,191 11,800
2023/04/07 1,191 1,191 1,191 1,191 1,600
2023/04/06 1,192 1,193 1,190 1,193 14,700
2023/04/05 1,193 1,194 1,188 1,194 21,400
2023/04/04 1,192 1,194 1,191 1,192 7,500
2023/04/03 1,192 1,193 1,191 1,192 5,200
2023/03/31 1,192 1,193 1,190 1,192 6,200
2023/03/30 1,191 1,194 1,190 1,194 9,000
2023/03/29 1,191 1,191 1,190 1,190 4,800
2023/03/28 1,191 1,191 1,190 1,191 5,300
2023/03/27 1,190 1,191 1,189 1,191 8,300
2023/03/24 1,190 1,192 1,190 1,190 10,900
2023/03/23 1,190 1,192 1,190 1,190 6,800
2023/03/22 1,190 1,192 1,190 1,191 10,900
2023/03/20 1,190 1,193 1,189 1,191 25,800
2023/03/17 1,192 1,192 1,189 1,191 30,200
2023/03/16 1,193 1,194 1,190 1,193 35,900
2023/03/15 1,194 1,198 1,187 1,192 135,300
2023/03/14 1,012 1,012 1,012 1,012 1,800
2023/03/13 862 862 862 862 2,300
2023/03/10 710 712 710 712 5,000
2023/03/09 705 706 700 700 1,000
2023/03/08 699 699 699 699 100
2023/03/07 702 702 702 702 400
2023/03/06 703 703 702 702 300
2023/03/03 695 710 694 710 2,100
2023/03/02 694 705 694 695 1,000
2023/03/01 692 693 692 693 200
2023/02/28 691 692 686 686 600
2023/02/24 688 688 687 687 700
2023/02/22 682 682 682 682 100
2023/02/21 694 694 681 681 1,000
2023/02/20 681 681 681 681 100
2023/02/16 685 685 685 685 100
2023/02/15 688 688 688 688 400
2023/02/14 698 698 698 698 400
2023/02/09 695 697 695 697 300
2023/02/08 692 692 685 685 1,400
2023/02/07 692 692 692 692 200
2023/02/03 692 692 692 692 200
2023/02/02 698 698 698 698 100
2023/02/01 705 705 698 698 200
2023/01/31 707 707 695 695 500
2023/01/30 707 707 707 707 200
2023/01/26 691 691 691 691 100
2023/01/24 699 699 689 689 200
2023/01/23 699 699 699 699 400
2023/01/20 699 699 698 698 700
2023/01/18 692 699 692 699 600
2023/01/17 682 682 682 682 100
2023/01/16 698 698 687 687 600
2023/01/10 685 685 685 685 300
2023/01/05 692 708 692 692 1,000
2023/01/04 695 695 692 692 200

このページの先頭へ