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

天満屋ストア(9846)の株価時系列情報

天満屋ストア(9846)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
2026/02/06 973 1,000 958 968 46,800
2026/02/05 972 975 970 973 10,800
2026/02/04 970 972 967 972 5,400
2026/02/03 965 970 965 969 6,000
2026/02/02 966 971 964 964 10,100
2026/01/30 963 968 961 966 15,000
2026/01/29 971 971 963 967 8,500
2026/01/28 973 977 963 967 18,000
2026/01/27 971 977 971 971 4,500
2026/01/26 982 988 970 970 17,600
2026/01/23 995 995 975 981 16,600
2026/01/22 1,000 1,000 985 995 8,700
2026/01/21 1,004 1,004 996 998 9,000
2026/01/20 1,004 1,005 1,000 1,004 12,300
2026/01/19 997 1,004 991 1,004 47,400
2026/01/16 985 987 981 982 3,700
2026/01/15 985 987 984 984 3,300
2026/01/14 988 988 981 985 7,400
2026/01/13 988 988 980 981 8,000
2026/01/09 977 977 973 976 8,200
2026/01/08 980 980 973 974 12,600
2026/01/07 992 993 983 983 18,300
2026/01/06 989 992 987 987 14,700
2026/01/05 990 992 985 986 15,300
2025/12/30 979 983 978 980 11,400
2025/12/29 974 979 966 978 17,900
2025/12/26 968 970 964 964 13,700
2025/12/25 967 968 966 967 6,300
2025/12/24 967 968 966 966 7,600
2025/12/23 966 966 961 964 3,900
2025/12/22 964 966 963 966 4,000
2025/12/19 964 965 962 963 6,700
2025/12/18 964 964 960 962 2,100
2025/12/17 966 966 960 964 2,200
2025/12/16 965 966 963 965 7,500
2025/12/15 964 966 960 965 17,100
2025/12/12 961 963 960 961 6,300
2025/12/11 961 963 959 959 2,100
2025/12/10 962 964 959 959 11,000
2025/12/09 962 962 958 960 7,200
2025/12/08 959 960 958 959 3,700
2025/12/05 962 964 958 959 9,800
2025/12/04 961 961 959 961 2,100
2025/12/03 960 961 958 961 3,400
2025/12/02 960 961 958 959 6,100
2025/12/01 958 959 957 959 900
2025/11/28 956 958 954 957 2,800
2025/11/27 958 959 956 956 2,500
2025/11/26 955 957 954 957 2,100
2025/11/25 956 956 954 955 1,900
2025/11/21 951 956 951 956 1,300
2025/11/20 951 958 951 954 4,700
2025/11/19 961 961 949 951 17,300
2025/11/18 964 964 957 958 2,100
2025/11/17 960 960 957 958 3,700
2025/11/14 959 961 958 958 1,500
2025/11/13 966 966 956 959 6,900
2025/11/12 963 965 962 965 4,300
2025/11/11 962 963 961 961 2,800
2025/11/10 963 963 958 961 4,000
2025/11/07 957 958 954 956 1,800
2025/11/06 953 956 952 956 1,900
2025/11/05 956 957 951 951 14,400
2025/11/04 959 959 956 956 5,200
2025/10/31 958 960 957 959 1,700
2025/10/30 961 964 958 959 8,100
2025/10/29 963 966 960 961 5,700
2025/10/28 962 963 961 961 1,300
2025/10/27 962 963 962 962 2,000
2025/10/24 960 963 960 961 1,100
2025/10/23 959 963 958 960 3,400
2025/10/22 962 962 958 959 3,900
2025/10/21 961 965 960 965 3,100
2025/10/20 960 964 960 962 3,100
2025/10/17 959 962 959 960 1,700
2025/10/16 960 965 960 962 1,300
2025/10/15 965 965 957 959 6,800
2025/10/14 963 963 954 959 16,800
2025/10/10 968 968 960 964 8,600
2025/10/09 967 968 965 965 1,800
2025/10/08 966 968 964 965 4,400
2025/10/07 968 969 966 966 1,700
2025/10/06 966 967 965 966 4,700
2025/10/03 968 968 961 964 4,200
2025/10/02 968 968 961 966 1,800
2025/10/01 968 969 961 961 10,600
2025/09/30 965 967 964 964 2,100
2025/09/29 966 967 963 965 3,600
2025/09/26 962 965 962 965 4,700
2025/09/25 964 965 962 965 2,300
2025/09/24 961 964 960 964 3,300
2025/09/22 962 963 960 961 3,800
2025/09/19 964 965 960 961 5,800
2025/09/18 964 965 963 963 1,400
2025/09/17 965 965 962 964 2,000
2025/09/16 960 965 959 965 7,700
2025/09/12 964 964 958 962 8,200
2025/09/11 960 964 960 964 3,500
2025/09/10 963 963 957 958 4,900
2025/09/09 960 961 958 961 3,800
2025/09/08 958 961 958 959 7,000
2025/09/05 958 959 955 958 5,900
2025/09/04 953 958 953 955 3,100
2025/09/03 953 958 953 953 7,500
2025/09/02 955 956 952 956 4,400
2025/09/01 952 956 950 952 12,900
2025/08/29 954 958 952 952 7,300
2025/08/28 953 958 951 954 19,400
2025/08/27 967 971 964 968 21,700
2025/08/26 978 979 965 967 13,800
2025/08/25 981 981 975 978 6,800
2025/08/22 975 980 975 977 3,800
2025/08/21 977 978 974 975 3,200
2025/08/20 976 977 975 977 4,000
2025/08/19 972 975 972 975 3,300
2025/08/18 975 976 970 972 4,100
2025/08/15 972 972 968 970 1,800
2025/08/14 969 985 963 969 10,300
2025/08/13 970 972 968 969 8,400
2025/08/12 969 970 965 970 9,100
2025/08/08 968 969 964 968 2,900
2025/08/07 970 970 966 967 3,700
2025/08/06 969 969 965 967 3,100
2025/08/05 966 967 964 967 6,800
2025/08/04 963 968 962 966 6,600
2025/08/01 960 964 960 962 1,900
2025/07/31 964 965 958 959 2,700
2025/07/30 960 963 958 960 2,800
2025/07/29 961 962 955 956 5,100
2025/07/28 960 962 959 961 2,900
2025/07/25 965 965 959 960 5,600
2025/07/24 958 961 956 961 7,800
2025/07/23 963 963 958 958 3,800
2025/07/22 965 965 956 960 900
2025/07/18 952 962 952 960 7,600
2025/07/17 961 961 950 950 6,000
2025/07/16 958 961 954 954 2,400
2025/07/15 960 960 957 957 5,700
2025/07/14 960 963 957 957 14,400
2025/07/11 968 969 954 968 5,500
2025/07/10 965 966 962 966 9,100
2025/07/09 961 962 960 962 1,500
2025/07/08 960 961 959 961 2,100
2025/07/07 962 962 959 959 6,300
2025/07/04 959 959 950 957 4,800
2025/07/03 957 959 954 959 1,900
2025/07/02 957 958 950 953 2,900
2025/07/01 956 957 954 957 3,300
2025/06/30 953 955 953 953 2,000
2025/06/27 948 951 943 951 3,700
2025/06/26 950 950 948 948 1,400
2025/06/25 952 952 942 948 3,700
2025/06/24 950 950 948 950 900
2025/06/23 945 949 943 948 4,400
2025/06/20 945 945 940 942 10,800
2025/06/19 952 953 942 945 33,700
2025/06/18 955 960 953 954 2,600
2025/06/17 955 955 953 955 2,300
2025/06/16 954 958 952 955 1,300
2025/06/13 960 960 952 954 18,700
2025/06/12 959 960 958 960 4,600
2025/06/11 957 960 957 960 2,300
2025/06/10 955 957 955 957 800
2025/06/09 957 957 955 955 1,700
2025/06/06 954 958 952 953 3,200
2025/06/05 958 958 953 954 6,700
2025/06/04 957 957 954 956 5,200
2025/06/03 952 956 952 954 900
2025/06/02 953 954 952 952 2,300
2025/05/30 956 960 950 953 8,900
2025/05/29 957 957 955 956 2,900
2025/05/28 954 957 954 957 2,000
2025/05/27 955 957 955 957 900
2025/05/26 958 958 956 957 1,600
2025/05/23 952 957 952 956 1,000
2025/05/22 954 958 952 952 2,700
2025/05/21 955 955 953 954 300
2025/05/20 952 959 952 955 2,800
2025/05/19 953 955 952 952 3,300
2025/05/16 954 956 953 953 4,600
2025/05/15 957 959 955 956 5,600
2025/05/14 956 958 956 957 1,800
2025/05/13 959 960 957 958 8,600
2025/05/12 959 962 959 960 8,900
2025/05/09 960 962 959 959 2,600
2025/05/08 957 960 957 958 700
2025/05/07 958 960 956 957 4,600
2025/05/02 958 960 957 960 3,700
2025/05/01 960 960 958 958 1,600
2025/04/30 960 963 959 959 2,600
2025/04/28 959 963 959 960 2,000
2025/04/25 966 966 960 961 4,300
2025/04/24 960 962 960 962 1,300
2025/04/23 964 964 959 960 2,700
2025/04/22 955 965 955 965 1,300
2025/04/21 957 964 956 959 2,800
2025/04/18 956 957 955 956 2,300
2025/04/17 959 959 956 959 1,500
2025/04/16 963 963 955 955 2,400
2025/04/15 969 969 958 963 1,100

このページの先頭へ