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

札幌臨床検査センター(9776)の株価時系列情報

札幌臨床検査センター(9776)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
2023/12/29 1,000 1,002 998 1,001 1,300
2023/12/28 998 1,003 998 1,001 2,700
2023/12/27 1,000 1,001 996 997 1,900
2023/12/26 1,000 1,003 1,000 1,000 2,000
2023/12/25 1,000 1,000 997 997 1,100
2023/12/22 998 1,000 998 1,000 200
2023/12/21 999 999 997 997 3,300
2023/12/20 996 1,000 995 997 2,300
2023/12/19 997 998 994 995 7,500
2023/12/18 997 998 996 996 1,500
2023/12/15 1,002 1,002 995 996 1,600
2023/12/14 999 1,000 999 999 2,100
2023/12/13 998 1,000 998 1,000 300
2023/12/12 1,003 1,003 997 999 2,900
2023/12/11 1,000 1,000 995 1,000 10,200
2023/12/08 996 1,000 996 997 1,200
2023/12/07 998 1,000 997 997 1,000
2023/12/06 1,000 1,004 995 1,002 4,600
2023/12/05 1,001 1,002 1,000 1,000 1,400
2023/12/04 1,000 1,001 999 1,001 21,500
2023/12/01 999 1,001 999 1,000 6,600
2023/11/30 996 999 994 998 1,900
2023/11/29 998 998 998 998 1,000
2023/11/28 996 997 996 997 1,700
2023/11/27 1,000 1,000 992 994 10,900
2023/11/24 998 1,000 998 1,000 1,200
2023/11/22 999 1,000 998 998 2,600
2023/11/21 999 1,000 997 1,000 4,500
2023/11/20 1,000 1,000 998 1,000 4,200
2023/11/17 1,000 1,000 998 999 4,700
2023/11/16 1,000 1,000 997 998 2,700
2023/11/15 997 1,000 997 1,000 8,000
2023/11/14 992 995 992 995 5,100
2023/11/13 999 999 998 998 1,000
2023/11/10 1,000 1,001 1,000 1,001 2,700
2023/11/09 1,000 1,003 999 1,003 5,400
2023/11/08 1,005 1,005 1,000 1,000 3,800
2023/11/07 1,025 1,025 999 1,003 17,200
2023/11/06 998 998 996 997 6,500
2023/11/02 994 997 994 996 3,400
2023/11/01 1,000 1,000 995 995 1,100
2023/10/31 996 996 996 996 200
2023/10/30 996 1,001 995 996 1,700
2023/10/27 1,000 1,002 993 996 8,200
2023/10/26 1,001 1,001 1,000 1,000 9,200
2023/10/25 1,000 1,004 999 1,001 8,700
2023/10/24 1,000 1,000 998 1,000 7,400
2023/10/23 1,004 1,004 1,000 1,000 9,200
2023/10/20 1,000 1,000 1,000 1,000 800
2023/10/19 1,000 1,002 999 1,000 4,900
2023/10/18 1,000 1,000 999 1,000 1,800
2023/10/17 999 1,001 999 999 1,900
2023/10/16 998 1,005 998 1,000 1,100
2023/10/13 1,001 1,001 1,000 1,000 4,000
2023/10/12 1,000 1,002 1,000 1,002 7,600
2023/10/11 1,008 1,008 1,000 1,000 10,800
2023/10/10 1,004 1,004 995 996 2,100
2023/10/06 991 1,002 991 1,002 1,900
2023/10/05 991 997 990 997 4,300
2023/10/04 1,002 1,005 983 990 15,000
2023/10/03 1,013 1,013 1,001 1,002 3,900
2023/10/02 1,015 1,019 1,013 1,013 1,900
2023/09/29 1,016 1,016 1,013 1,013 800
2023/09/28 1,012 1,015 1,011 1,011 1,100
2023/09/27 1,012 1,018 1,012 1,014 5,600
2023/09/26 1,012 1,022 1,012 1,012 4,100
2023/09/25 1,011 1,014 1,005 1,011 2,200
2023/09/22 1,000 1,010 1,000 1,008 3,000
2023/09/21 1,007 1,007 1,000 1,002 3,700
2023/09/20 1,011 1,015 1,007 1,007 2,600
2023/09/19 1,014 1,014 1,011 1,012 5,900
2023/09/15 1,015 1,021 1,015 1,020 1,600
2023/09/14 1,021 1,024 1,012 1,018 5,400
2023/09/13 1,016 1,019 1,013 1,019 1,200
2023/09/12 1,014 1,016 1,014 1,016 200
2023/09/11 1,020 1,020 1,017 1,017 1,000
2023/09/08 1,009 1,014 1,009 1,014 700
2023/09/07 1,017 1,033 1,009 1,009 5,800
2023/09/06 1,010 1,018 1,010 1,018 2,800
2023/09/05 1,019 1,024 1,010 1,010 5,800
2023/09/04 1,010 1,011 1,010 1,010 600
2023/09/01 1,010 1,010 1,010 1,010 400
2023/08/31 1,015 1,024 1,007 1,007 2,500
2023/08/30 1,009 1,024 1,008 1,008 3,600
2023/08/29 1,002 1,015 1,000 1,015 3,700
2023/08/28 1,000 1,002 997 1,002 3,500
2023/08/25 999 1,000 999 1,000 1,300
2023/08/24 1,000 1,000 999 999 3,900
2023/08/23 1,001 1,005 999 1,000 2,300
2023/08/22 1,002 1,004 1,000 1,004 3,200
2023/08/21 1,000 1,010 996 1,003 4,700
2023/08/18 999 1,010 999 999 5,900
2023/08/17 1,006 1,006 995 1,002 6,300
2023/08/16 1,021 1,034 1,004 1,006 11,800
2023/08/15 1,040 1,040 1,026 1,035 4,900
2023/08/14 1,051 1,064 1,033 1,049 6,300
2023/08/10 1,060 1,060 1,050 1,050 4,300
2023/08/09 1,062 1,065 1,060 1,060 3,500
2023/08/08 1,072 1,073 1,062 1,062 2,000
2023/08/07 1,075 1,075 1,073 1,075 3,900
2023/08/04 1,076 1,076 1,070 1,074 1,800
2023/08/03 1,085 1,085 1,075 1,080 4,200
2023/08/02 1,084 1,085 1,082 1,082 5,700
2023/08/01 1,084 1,088 1,083 1,084 1,300
2023/07/31 1,101 1,101 1,080 1,082 1,900
2023/07/28 1,100 1,101 1,099 1,099 1,000
2023/07/27 1,105 1,105 1,100 1,101 3,200
2023/07/26 1,102 1,105 1,101 1,105 800
2023/07/25 1,110 1,110 1,100 1,100 3,500
2023/07/24 1,111 1,115 1,109 1,109 2,000
2023/07/21 1,115 1,121 1,115 1,120 800
2023/07/20 1,120 1,120 1,120 1,120 100
2023/07/19 1,121 1,121 1,117 1,117 300
2023/07/18 1,110 1,121 1,110 1,121 300
2023/07/14 1,128 1,128 1,120 1,120 300
2023/07/13 1,110 1,110 1,110 1,110 8,200
2023/07/11 1,120 1,128 1,119 1,120 800
2023/07/10 1,122 1,122 1,120 1,120 200
2023/07/07 1,129 1,129 1,129 1,129 200
2023/07/06 1,131 1,135 1,131 1,134 3,200
2023/07/05 1,135 1,135 1,130 1,130 2,300
2023/07/04 1,131 1,135 1,130 1,135 2,800
2023/07/03 1,136 1,136 1,132 1,132 500
2023/06/30 1,150 1,150 1,135 1,135 400
2023/06/29 1,140 1,140 1,132 1,132 1,700
2023/06/28 1,143 1,143 1,140 1,143 300
2023/06/27 1,160 1,160 1,160 1,160 200
2023/06/26 1,160 1,160 1,160 1,160 200
2023/06/23 1,160 1,160 1,160 1,160 1,000
2023/06/22 1,170 1,170 1,168 1,168 200
2023/06/19 1,155 1,170 1,155 1,170 400
2023/06/16 1,155 1,155 1,155 1,155 200
2023/06/15 1,150 1,155 1,150 1,155 1,300
2023/06/14 1,151 1,151 1,150 1,150 1,300
2023/06/13 1,150 1,150 1,150 1,150 100
2023/06/12 1,140 1,150 1,139 1,150 400
2023/06/09 1,126 1,135 1,126 1,131 3,900
2023/06/07 1,170 1,170 1,170 1,170 1,000
2023/06/06 1,170 1,170 1,170 1,170 100
2023/06/05 1,200 1,200 1,165 1,194 1,000
2023/06/02 1,159 1,159 1,159 1,159 100
2023/05/31 1,141 1,141 1,140 1,140 300
2023/05/30 1,142 1,150 1,141 1,141 1,300
2023/05/26 1,163 1,163 1,141 1,141 300
2023/05/22 1,172 1,172 1,160 1,163 1,600
2023/05/19 1,170 1,172 1,170 1,171 3,000
2023/05/18 1,172 1,200 1,172 1,200 2,600
2023/05/17 1,166 1,173 1,166 1,172 600
2023/05/16 1,180 1,180 1,160 1,166 2,700
2023/05/15 1,194 1,200 1,170 1,170 8,900
2023/05/12 1,235 1,235 1,235 1,235 200
2023/05/10 1,265 1,300 1,239 1,239 1,800
2023/05/09 1,270 1,270 1,245 1,265 400
2023/05/08 1,288 1,288 1,270 1,270 1,000
2023/05/02 1,280 1,292 1,280 1,290 700
2023/05/01 1,280 1,280 1,280 1,280 100
2023/04/28 1,280 1,280 1,280 1,280 200
2023/04/27 1,293 1,293 1,293 1,293 100
2023/04/25 1,293 1,293 1,293 1,293 100
2023/04/24 1,293 1,293 1,293 1,293 400
2023/04/21 1,299 1,299 1,281 1,281 400
2023/04/19 1,319 1,319 1,299 1,299 2,700
2023/04/14 1,319 1,319 1,319 1,319 100
2023/04/13 1,335 1,338 1,335 1,338 700
2023/04/12 1,301 1,338 1,301 1,338 300
2023/04/11 1,342 1,347 1,342 1,347 500
2023/04/10 1,290 1,290 1,290 1,290 200
2023/04/07 1,290 1,290 1,290 1,290 100
2023/04/04 1,290 1,290 1,290 1,290 100
2023/04/03 1,290 1,290 1,290 1,290 100
2023/03/31 1,250 1,292 1,250 1,267 1,700
2023/03/30 1,236 1,236 1,236 1,236 300
2023/03/29 1,236 1,236 1,236 1,236 100
2023/03/28 1,216 1,236 1,198 1,236 1,200
2023/03/27 1,155 1,167 1,155 1,157 600
2023/03/22 1,154 1,163 1,154 1,155 1,500
2023/03/20 1,165 1,178 1,165 1,178 1,200
2023/03/17 1,225 1,225 1,225 1,225 100
2023/03/15 1,243 1,243 1,220 1,220 200
2023/03/14 1,191 1,191 1,183 1,183 300
2023/03/10 1,201 1,206 1,201 1,206 200
2023/03/09 1,187 1,187 1,187 1,187 100
2023/03/08 1,199 1,207 1,199 1,207 2,500
2023/03/06 1,200 1,200 1,200 1,200 400
2023/03/03 1,198 1,199 1,198 1,199 400
2023/03/02 1,170 1,199 1,170 1,199 300
2023/03/01 1,200 1,200 1,200 1,200 200
2023/02/28 1,180 1,180 1,180 1,180 400
2023/02/27 1,183 1,183 1,180 1,180 300
2023/02/24 1,153 1,153 1,153 1,153 100
2023/02/17 1,153 1,153 1,153 1,153 200
2023/02/14 1,183 1,183 1,183 1,183 300
2023/02/13 1,163 1,163 1,161 1,161 600
2023/02/10 1,148 1,148 1,148 1,148 300
2023/02/09 1,150 1,150 1,150 1,150 100
2023/02/06 1,152 1,162 1,152 1,162 200
2023/02/01 1,151 1,182 1,151 1,182 400
2023/01/31 1,169 1,190 1,169 1,190 2,700
2023/01/30 1,169 1,169 1,169 1,169 100
2023/01/25 1,114 1,114 1,114 1,114 1,000
2023/01/10 1,140 1,140 1,140 1,140 100

このページの先頭へ