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
2026/03/27 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