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

丹青社(9743)の株価時系列情報

丹青社(9743)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
2026/06/26 1,330 1,344 1,324 1,333 239,800
2026/06/25 1,328 1,331 1,321 1,325 166,800
2026/06/24 1,319 1,329 1,314 1,318 273,900
2026/06/23 1,340 1,342 1,316 1,318 294,100
2026/06/22 1,333 1,350 1,326 1,338 191,000
2026/06/19 1,333 1,343 1,324 1,333 175,500
2026/06/18 1,335 1,346 1,327 1,333 148,200
2026/06/17 1,345 1,352 1,328 1,330 281,500
2026/06/16 1,336 1,344 1,321 1,342 338,500
2026/06/15 1,321 1,333 1,288 1,317 929,200
2026/06/12 1,342 1,344 1,323 1,332 408,400
2026/06/11 1,325 1,331 1,305 1,316 329,400
2026/06/10 1,322 1,338 1,317 1,324 328,000
2026/06/09 1,345 1,347 1,315 1,322 271,800
2026/06/08 1,321 1,335 1,316 1,329 364,100
2026/06/05 1,329 1,352 1,324 1,335 185,100
2026/06/04 1,321 1,335 1,313 1,318 241,600
2026/06/03 1,325 1,335 1,299 1,328 348,000
2026/06/02 1,367 1,367 1,329 1,334 359,900
2026/06/01 1,396 1,397 1,370 1,371 388,400
2026/05/29 1,386 1,409 1,380 1,395 221,000
2026/05/28 1,379 1,393 1,360 1,380 292,700
2026/05/27 1,375 1,387 1,369 1,379 176,900
2026/05/26 1,360 1,382 1,349 1,369 231,700
2026/05/25 1,374 1,377 1,350 1,364 278,600
2026/05/22 1,387 1,390 1,366 1,371 179,000
2026/05/21 1,395 1,399 1,384 1,384 144,400
2026/05/20 1,412 1,415 1,368 1,382 323,000
2026/05/19 1,416 1,426 1,400 1,412 186,300
2026/05/18 1,430 1,431 1,393 1,407 332,800
2026/05/15 1,414 1,426 1,410 1,424 246,800
2026/05/14 1,428 1,430 1,411 1,418 247,700
2026/05/13 1,440 1,447 1,427 1,430 163,800
2026/05/12 1,436 1,456 1,433 1,440 214,700
2026/05/11 1,434 1,444 1,424 1,428 231,600
2026/05/08 1,439 1,445 1,415 1,427 233,400
2026/05/07 1,420 1,447 1,414 1,443 231,800
2026/05/01 1,414 1,420 1,403 1,407 169,200
2026/04/30 1,422 1,427 1,410 1,423 213,800
2026/04/28 1,410 1,435 1,410 1,433 183,100
2026/04/27 1,436 1,437 1,412 1,417 285,000
2026/04/24 1,463 1,471 1,437 1,439 314,000
2026/04/23 1,480 1,481 1,453 1,473 291,800
2026/04/22 1,495 1,497 1,482 1,482 175,300
2026/04/21 1,511 1,514 1,494 1,500 287,200
2026/04/20 1,515 1,515 1,500 1,511 155,300
2026/04/17 1,510 1,515 1,501 1,501 174,300
2026/04/16 1,526 1,533 1,511 1,512 211,700
2026/04/15 1,540 1,555 1,507 1,512 250,200
2026/04/14 1,530 1,536 1,517 1,534 244,400
2026/04/13 1,510 1,521 1,497 1,507 200,900
2026/04/10 1,538 1,551 1,513 1,518 282,400
2026/04/09 1,557 1,576 1,540 1,540 233,800
2026/04/08 1,560 1,572 1,543 1,572 316,200
2026/04/07 1,518 1,540 1,518 1,535 132,300
2026/04/06 1,507 1,524 1,504 1,517 125,500
2026/04/03 1,495 1,509 1,491 1,507 151,400
2026/03/27 1,519 1,536 1,513 1,531 269,000
2026/03/26 1,545 1,545 1,486 1,504 233,500
2026/03/25 1,528 1,554 1,511 1,521 362,800
2026/03/24 1,505 1,517 1,496 1,503 284,700
2026/03/23 1,491 1,491 1,461 1,475 356,900
2026/03/19 1,520 1,532 1,496 1,504 500,900
2026/03/18 1,546 1,550 1,448 1,539 1,127,400
2026/03/17 1,500 1,505 1,474 1,476 476,200
2026/03/16 1,503 1,511 1,488 1,496 231,000
2026/03/13 1,496 1,520 1,493 1,507 310,400
2026/03/12 1,551 1,566 1,502 1,509 322,900
2026/03/11 1,579 1,596 1,568 1,570 262,900
2026/03/10 1,546 1,579 1,533 1,569 266,400
2026/03/09 1,511 1,529 1,488 1,527 343,900
2026/03/06 1,558 1,568 1,539 1,568 186,400
2026/03/05 1,555 1,591 1,545 1,572 383,800
2026/03/04 1,530 1,535 1,463 1,502 642,100
2026/03/03 1,603 1,603 1,555 1,560 396,300
2026/03/02 1,586 1,613 1,563 1,602 405,700
2026/02/27 1,595 1,630 1,591 1,626 790,900
2026/02/26 1,555 1,578 1,550 1,571 306,400
2026/02/25 1,535 1,558 1,531 1,558 289,100
2026/02/24 1,544 1,548 1,522 1,536 269,900
2026/02/20 1,569 1,579 1,547 1,561 307,600
2026/02/19 1,562 1,570 1,545 1,570 267,300
2026/02/18 1,545 1,563 1,545 1,559 270,100
2026/02/17 1,541 1,555 1,536 1,550 193,700
2026/02/16 1,544 1,557 1,528 1,557 260,100
2026/02/13 1,559 1,569 1,526 1,530 295,000
2026/02/12 1,559 1,576 1,554 1,572 273,100
2026/02/10 1,545 1,573 1,543 1,573 446,100
2026/02/09 1,550 1,551 1,522 1,539 350,400
2026/02/06 1,556 1,562 1,532 1,539 281,200
2026/02/05 1,536 1,560 1,531 1,551 360,900
2026/02/04 1,518 1,535 1,511 1,528 282,000
2026/02/03 1,524 1,534 1,518 1,528 302,100
2026/02/02 1,538 1,546 1,510 1,516 380,100
2026/01/30 1,522 1,534 1,515 1,529 356,700
2026/01/29 1,523 1,532 1,496 1,523 890,400
2026/01/28 1,577 1,586 1,564 1,574 1,059,300
2026/01/27 1,576 1,592 1,567 1,586 459,200
2026/01/26 1,608 1,608 1,579 1,582 798,000
2026/01/23 1,619 1,623 1,606 1,614 391,200
2026/01/22 1,605 1,621 1,600 1,614 380,000
2026/01/21 1,600 1,616 1,595 1,605 411,800
2026/01/20 1,639 1,640 1,616 1,620 407,300
2026/01/19 1,666 1,667 1,636 1,640 554,000
2026/01/16 1,666 1,668 1,640 1,665 540,700
2026/01/15 1,660 1,671 1,648 1,664 346,200
2026/01/14 1,650 1,669 1,643 1,654 487,400
2026/01/13 1,640 1,650 1,624 1,642 492,900
2026/01/09 1,632 1,639 1,607 1,614 439,800
2026/01/08 1,630 1,642 1,620 1,626 391,200
2026/01/07 1,596 1,640 1,591 1,616 459,800
2026/01/06 1,570 1,597 1,570 1,590 336,900
2026/01/05 1,580 1,586 1,563 1,567 486,900

このページの先頭へ