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 |