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
2026/06/26 989 989 987 989 1,000
2026/06/25 987 989 987 989 1,300
2026/06/24 983 988 983 988 1,900
2026/06/23 983 985 983 983 300
2026/06/22 985 985 983 983 2,100
2026/06/19 990 992 985 987 3,800
2026/06/18 985 990 984 990 2,000
2026/06/17 992 993 986 986 2,700
2026/06/16 993 993 992 992 2,900
2026/06/15 992 1,005 990 993 16,900
2026/06/12 986 990 986 990 4,100
2026/06/11 985 987 983 985 6,200
2026/06/10 990 990 980 985 6,700
2026/06/09 976 984 976 980 6,100
2026/06/08 974 978 974 976 600
2026/06/05 976 979 974 974 11,500
2026/06/04 974 974 973 974 800
2026/06/03 972 976 971 974 3,600
2026/06/02 971 973 970 972 3,400
2026/06/01 973 975 971 971 5,600
2026/05/29 981 981 971 972 4,200
2026/05/28 973 975 970 975 2,000
2026/05/27 968 973 968 973 5,500
2026/05/26 967 969 966 968 7,500
2026/05/25 966 967 966 966 900
2026/05/22 966 967 966 966 900
2026/05/21 965 967 965 966 2,200
2026/05/20 965 965 964 964 1,300
2026/05/19 964 967 964 966 3,800
2026/05/18 969 969 964 965 1,700
2026/05/15 964 966 963 965 3,100
2026/05/14 964 965 964 964 400
2026/05/13 962 967 962 964 6,300
2026/05/12 965 966 960 965 10,000
2026/05/11 968 968 960 964 5,200
2026/05/08 966 967 955 965 12,700
2026/05/07 965 967 962 967 8,200
2026/05/01 966 966 963 963 3,900
2026/04/30 963 966 963 966 3,600
2026/04/28 963 966 963 965 3,400
2026/04/27 968 968 963 963 2,900
2026/04/24 967 968 965 968 1,800
2026/04/23 967 968 964 967 4,100
2026/04/22 968 968 966 967 6,300
2026/04/21 967 968 965 968 6,800
2026/04/20 970 970 966 966 2,100
2026/04/17 966 970 966 969 11,100
2026/04/16 965 966 964 966 4,000
2026/04/15 964 966 963 963 4,200
2026/04/14 969 971 951 963 39,300
2026/04/13 970 972 962 964 21,000
2026/04/10 973 973 968 970 5,800
2026/04/09 970 972 968 972 7,900
2026/04/08 971 974 966 966 2,200
2026/04/07 971 971 966 971 5,000
2026/04/06 968 970 961 966 7,700
2026/04/03 965 967 965 966 2,200
2026/03/27 957 960 951 959 9,700
2026/03/26 961 961 956 959 2,800
2026/03/25 957 963 957 961 5,700
2026/03/24 957 960 956 959 2,400
2026/03/23 956 957 951 953 9,400
2026/03/19 963 963 956 958 7,200
2026/03/18 962 965 962 964 1,800
2026/03/17 964 964 962 962 1,000
2026/03/16 960 962 960 960 3,100
2026/03/13 962 970 962 965 6,400
2026/03/12 966 967 963 966 3,400
2026/03/11 969 969 966 967 3,200
2026/03/10 965 967 964 966 9,100
2026/03/09 969 969 961 963 8,000
2026/03/06 968 974 968 974 11,100
2026/03/05 961 970 961 970 9,600
2026/03/04 968 968 956 957 22,100
2026/03/03 972 975 969 970 7,900
2026/03/02 975 978 973 973 7,100
2026/02/27 974 978 974 978 6,000
2026/02/26 970 975 969 974 22,800
2026/02/25 980 982 977 982 26,500
2026/02/24 983 983 975 980 17,600
2026/02/20 979 979 974 974 6,400
2026/02/19 979 981 977 977 8,700
2026/02/18 976 980 972 977 11,800
2026/02/17 983 983 972 975 11,500
2026/02/16 987 987 980 980 12,400
2026/02/13 989 990 982 982 11,800
2026/02/12 985 985 977 982 16,800
2026/02/10 977 979 974 977 6,500
2026/02/09 980 980 970 971 12,300
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

このページの先頭へ