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
2023/12/29 1,135 1,135 1,116 1,132 1,700
2023/12/28 1,120 1,122 1,120 1,122 800
2023/12/27 1,107 1,112 1,093 1,112 2,100
2023/12/26 1,110 1,110 1,092 1,096 700
2023/12/25 1,096 1,101 1,095 1,101 700
2023/12/22 1,104 1,104 1,087 1,096 2,000
2023/12/21 1,108 1,108 1,106 1,106 300
2023/12/20 1,112 1,112 1,110 1,110 200
2023/12/19 1,107 1,117 1,107 1,110 700
2023/12/18 1,104 1,111 1,103 1,111 500
2023/12/15 1,122 1,125 1,096 1,097 3,200
2023/12/14 1,157 1,159 1,135 1,135 2,700
2023/12/13 1,135 1,180 1,127 1,145 14,000
2023/12/12 1,121 1,138 1,121 1,135 2,200
2023/12/11 1,114 1,120 1,114 1,120 1,200
2023/12/08 1,111 1,113 1,111 1,113 1,400
2023/12/07 1,108 1,109 1,106 1,107 800
2023/12/06 1,105 1,110 1,105 1,108 700
2023/12/05 1,095 1,119 1,095 1,110 3,600
2023/12/04 1,100 1,101 1,099 1,100 900
2023/12/01 1,099 1,099 1,097 1,097 1,100
2023/11/30 1,109 1,109 1,095 1,095 600
2023/11/29 1,116 1,116 1,092 1,109 1,800
2023/11/28 1,094 1,100 1,094 1,096 1,000
2023/11/27 1,095 1,095 1,092 1,094 900
2023/11/24 1,094 1,095 1,090 1,095 1,400
2023/11/22 1,093 1,093 1,093 1,093 100
2023/11/21 1,095 1,095 1,085 1,085 1,100
2023/11/20 1,093 1,093 1,081 1,081 1,500
2023/11/17 1,089 1,089 1,089 1,089 200
2023/11/16 1,089 1,089 1,089 1,089 100
2023/11/15 1,091 1,092 1,087 1,087 1,500
2023/11/14 1,094 1,094 1,084 1,084 1,600
2023/11/13 1,100 1,115 1,092 1,093 6,200
2023/11/10 1,087 1,104 1,083 1,104 2,600
2023/11/09 1,083 1,087 1,082 1,087 1,000
2023/11/08 1,083 1,085 1,080 1,080 2,100
2023/11/07 1,080 1,081 1,080 1,081 1,000
2023/11/06 1,082 1,095 1,082 1,083 2,500
2023/11/02 1,088 1,089 1,082 1,082 1,300
2023/11/01 1,085 1,090 1,082 1,082 700
2023/10/31 1,085 1,085 1,078 1,079 900
2023/10/30 1,082 1,088 1,079 1,079 400
2023/10/27 1,077 1,079 1,077 1,078 1,400
2023/10/26 1,077 1,077 1,077 1,077 300
2023/10/25 1,085 1,085 1,077 1,077 500
2023/10/24 1,083 1,083 1,076 1,076 300
2023/10/23 1,076 1,084 1,076 1,084 400
2023/10/20 1,081 1,090 1,078 1,090 1,200
2023/10/19 1,087 1,087 1,085 1,085 500
2023/10/18 1,088 1,100 1,086 1,086 1,900
2023/10/17 1,093 1,093 1,090 1,090 400
2023/10/16 1,085 1,085 1,085 1,085 200
2023/10/13 1,085 1,114 1,084 1,098 5,900
2023/10/12 1,084 1,094 1,079 1,094 5,300
2023/10/11 1,078 1,090 1,074 1,088 4,000
2023/10/10 1,085 1,085 1,071 1,077 1,900
2023/10/06 1,072 1,084 1,071 1,082 2,800
2023/10/05 1,084 1,089 1,068 1,070 28,600
2023/10/04 1,090 1,255 1,076 1,210 16,900
2023/10/03 1,085 1,092 1,066 1,088 8,100
2023/10/02 1,078 1,080 1,078 1,080 800
2023/09/29 1,080 1,080 1,069 1,077 1,100
2023/09/28 1,076 1,076 1,066 1,066 500
2023/09/27 1,067 1,068 1,067 1,068 500
2023/09/26 1,069 1,069 1,067 1,067 800
2023/09/25 1,079 1,079 1,068 1,071 1,800
2023/09/22 1,066 1,066 1,066 1,066 300
2023/09/21 1,068 1,068 1,066 1,066 500
2023/09/20 1,070 1,070 1,070 1,070 300
2023/09/19 1,080 1,080 1,069 1,079 700
2023/09/15 1,068 1,080 1,068 1,080 700
2023/09/14 1,067 1,080 1,067 1,068 1,500
2023/09/13 1,083 1,089 1,073 1,085 4,500
2023/09/12 1,074 1,085 1,072 1,076 2,400
2023/09/11 1,069 1,072 1,066 1,067 2,700
2023/09/08 1,061 1,067 1,061 1,067 1,200
2023/09/07 1,060 1,064 1,060 1,061 700
2023/09/06 1,060 1,066 1,060 1,060 2,000
2023/09/05 1,061 1,066 1,059 1,060 3,300
2023/09/04 1,058 1,066 1,058 1,061 2,300
2023/09/01 1,057 1,063 1,057 1,058 2,400
2023/08/31 1,056 1,062 1,052 1,056 3,000
2023/08/30 1,052 1,066 1,050 1,056 12,800
2023/08/29 1,103 1,106 1,084 1,100 9,300
2023/08/28 1,100 1,105 1,097 1,098 2,800
2023/08/25 1,097 1,103 1,095 1,103 1,800
2023/08/24 1,095 1,099 1,093 1,099 500
2023/08/23 1,091 1,097 1,091 1,095 600
2023/08/22 1,096 1,097 1,096 1,097 500
2023/08/21 1,097 1,098 1,090 1,097 1,200
2023/08/18 1,088 1,098 1,088 1,098 1,300
2023/08/17 1,088 1,088 1,085 1,088 500
2023/08/16 1,087 1,092 1,085 1,088 900
2023/08/15 1,088 1,090 1,088 1,089 1,000
2023/08/14 1,093 1,100 1,087 1,088 5,900
2023/08/10 1,091 1,093 1,089 1,093 900
2023/08/09 1,094 1,094 1,086 1,091 1,000
2023/08/08 1,091 1,095 1,086 1,094 800
2023/08/07 1,078 1,098 1,072 1,096 3,600
2023/08/04 1,073 1,078 1,073 1,078 1,200
2023/08/03 1,075 1,077 1,072 1,076 1,100
2023/08/02 1,077 1,078 1,074 1,075 1,500
2023/08/01 1,067 1,077 1,067 1,077 800
2023/07/31 1,080 1,080 1,065 1,067 1,400
2023/07/28 1,062 1,067 1,062 1,067 1,200
2023/07/27 1,059 1,077 1,058 1,077 1,500
2023/07/26 1,071 1,071 1,061 1,066 700
2023/07/25 1,071 1,071 1,069 1,071 1,300
2023/07/24 1,064 1,071 1,051 1,071 1,700
2023/07/21 1,056 1,064 1,056 1,064 300
2023/07/20 1,065 1,071 1,065 1,066 1,100
2023/07/19 1,061 1,070 1,060 1,070 1,300
2023/07/18 1,057 1,061 1,050 1,061 2,300
2023/07/14 1,090 1,090 1,050 1,057 6,100
2023/07/13 1,076 1,085 1,064 1,084 5,100
2023/07/12 1,060 1,078 1,060 1,078 2,500
2023/07/11 1,056 1,062 1,056 1,057 800
2023/07/10 1,065 1,065 1,054 1,054 3,500
2023/07/07 1,054 1,066 1,054 1,066 3,400
2023/07/06 1,056 1,066 1,048 1,053 25,500
2023/07/05 1,085 1,184 1,085 1,127 28,300
2023/07/04 1,065 1,070 1,058 1,070 4,100
2023/07/03 1,055 1,065 1,053 1,065 2,000
2023/06/30 1,052 1,055 1,049 1,052 2,000
2023/06/29 1,053 1,055 1,050 1,053 1,100
2023/06/28 1,045 1,049 1,043 1,045 400
2023/06/27 1,046 1,050 1,045 1,050 400
2023/06/26 1,050 1,050 1,045 1,045 600
2023/06/23 1,050 1,056 1,050 1,056 500
2023/06/22 1,053 1,055 1,048 1,048 600
2023/06/21 1,045 1,063 1,044 1,063 1,600
2023/06/20 1,046 1,046 1,045 1,045 400
2023/06/19 1,051 1,070 1,040 1,044 2,700
2023/06/16 1,051 1,051 1,045 1,050 2,700
2023/06/15 1,065 1,065 1,033 1,050 9,400
2023/06/14 1,080 1,080 1,065 1,065 1,700
2023/06/13 1,081 1,085 1,070 1,083 9,400
2023/06/12 1,065 1,082 1,062 1,081 2,300
2023/06/09 1,061 1,070 1,061 1,064 2,300
2023/06/08 1,051 1,064 1,051 1,059 1,300
2023/06/07 1,051 1,055 1,051 1,051 1,200
2023/06/06 1,049 1,052 1,049 1,050 500
2023/06/05 1,052 1,063 1,048 1,049 3,700
2023/06/02 1,053 1,053 1,052 1,052 500
2023/06/01 1,050 1,050 1,046 1,046 1,600
2023/05/31 1,055 1,055 1,040 1,048 2,800
2023/05/30 1,060 1,060 1,049 1,055 600
2023/05/29 1,060 1,060 1,045 1,060 1,600
2023/05/26 1,046 1,070 1,045 1,060 3,100
2023/05/25 1,049 1,049 1,044 1,044 1,600
2023/05/24 1,049 1,049 1,042 1,049 600
2023/05/23 1,053 1,053 1,050 1,050 600
2023/05/22 1,040 1,053 1,040 1,053 400
2023/05/19 1,051 1,051 1,038 1,038 2,400
2023/05/18 1,043 1,065 1,043 1,061 1,800
2023/05/17 1,038 1,038 1,038 1,038 600
2023/05/16 1,035 1,050 1,035 1,050 1,400
2023/05/15 1,044 1,047 1,040 1,047 4,600
2023/05/12 1,041 1,044 1,041 1,044 400
2023/05/11 1,040 1,041 1,039 1,041 700
2023/05/10 1,041 1,049 1,040 1,040 1,700
2023/05/09 1,044 1,050 1,040 1,040 1,400
2023/05/08 1,039 1,044 1,039 1,044 2,700
2023/05/02 1,043 1,043 1,039 1,039 1,300
2023/05/01 1,040 1,040 1,038 1,039 800
2023/04/28 1,040 1,042 1,024 1,040 3,800
2023/04/27 1,042 1,042 1,040 1,040 500
2023/04/26 1,035 1,042 1,035 1,042 1,400
2023/04/25 1,041 1,041 1,036 1,036 400
2023/04/24 1,035 1,042 1,035 1,042 800
2023/04/21 1,043 1,043 1,035 1,035 500
2023/04/20 1,040 1,043 1,034 1,043 1,300
2023/04/19 1,034 1,040 1,034 1,040 1,700
2023/04/18 1,034 1,034 1,034 1,034 200
2023/04/17 1,041 1,048 1,033 1,034 1,300
2023/04/14 1,033 1,042 1,028 1,042 1,700
2023/04/13 1,034 1,042 1,033 1,033 5,000
2023/04/12 1,033 1,040 1,032 1,040 1,200
2023/04/11 1,027 1,030 1,027 1,030 500
2023/04/10 1,028 1,030 1,025 1,030 1,000
2023/04/07 1,025 1,027 1,024 1,027 700
2023/04/06 1,023 1,026 1,023 1,026 600
2023/04/05 1,024 1,029 1,023 1,023 4,200
2023/04/04 1,022 1,023 1,022 1,022 700
2023/04/03 1,022 1,023 1,020 1,023 700
2023/03/31 1,016 1,022 1,016 1,022 500
2023/03/30 1,015 1,022 1,015 1,016 3,000
2023/03/29 1,015 1,016 1,015 1,016 700
2023/03/28 1,015 1,015 1,015 1,015 500
2023/03/27 1,013 1,024 1,013 1,015 2,200
2023/03/24 1,014 1,014 1,014 1,014 200
2023/03/23 1,010 1,016 1,010 1,016 1,600
2023/03/22 1,010 1,010 1,010 1,010 500
2023/03/20 1,016 1,016 1,010 1,010 800
2023/03/17 1,016 1,016 1,016 1,016 100
2023/03/16 1,020 1,020 1,010 1,016 1,300
2023/03/15 1,012 1,012 1,011 1,011 400
2023/03/14 1,013 1,014 1,011 1,011 500
2023/03/13 1,015 1,020 1,014 1,014 5,600
2023/03/10 1,013 1,016 1,013 1,016 1,300
2023/03/09 1,018 1,018 1,013 1,013 1,700
2023/03/08 1,014 1,019 1,013 1,018 1,500
2023/03/07 1,013 1,016 1,013 1,013 2,200
2023/03/06 1,013 1,016 1,012 1,013 2,800
2023/03/03 1,014 1,014 1,011 1,013 500
2023/03/02 1,011 1,013 1,011 1,013 500
2023/03/01 1,013 1,013 1,010 1,011 800
2023/02/28 1,010 1,016 1,010 1,012 700
2023/02/27 1,024 1,024 1,004 1,010 5,400
2023/02/24 1,032 1,054 1,032 1,050 3,900
2023/02/22 1,038 1,038 1,030 1,030 3,700
2023/02/21 1,040 1,044 1,035 1,043 1,800
2023/02/20 1,043 1,045 1,039 1,045 1,600
2023/02/17 1,044 1,044 1,040 1,043 500
2023/02/16 1,045 1,045 1,043 1,044 500
2023/02/15 1,045 1,045 1,045 1,045 1,200
2023/02/14 1,048 1,048 1,045 1,045 1,100
2023/02/13 1,055 1,060 1,048 1,048 5,300
2023/02/10 1,044 1,055 1,042 1,055 1,300
2023/02/09 1,039 1,047 1,039 1,044 800
2023/02/08 1,038 1,041 1,038 1,039 700
2023/02/07 1,043 1,059 1,037 1,038 2,100
2023/02/06 1,033 1,054 1,033 1,050 2,700
2023/02/03 1,032 1,041 1,032 1,032 900
2023/02/02 1,035 1,035 1,032 1,032 500
2023/02/01 1,026 1,035 1,023 1,035 900
2023/01/31 1,025 1,029 1,025 1,026 600
2023/01/30 1,037 1,040 1,024 1,024 500
2023/01/26 1,022 1,037 1,022 1,037 200
2023/01/25 1,036 1,037 1,036 1,037 900
2023/01/24 1,020 1,031 1,020 1,031 900
2023/01/23 1,030 1,030 1,009 1,018 1,900
2023/01/20 1,020 1,021 1,018 1,018 700
2023/01/19 1,031 1,031 1,031 1,031 200
2023/01/18 1,033 1,033 1,031 1,031 700
2023/01/17 1,021 1,021 1,021 1,021 100
2023/01/16 1,016 1,020 1,015 1,020 1,000
2023/01/13 1,035 1,050 1,021 1,021 5,000
2023/01/12 1,030 1,037 1,029 1,037 1,200
2023/01/11 1,023 1,024 1,018 1,023 1,200
2023/01/10 1,023 1,028 1,020 1,023 1,900
2023/01/06 1,020 1,029 1,020 1,028 600
2023/01/05 1,041 1,042 1,016 1,020 4,700
2023/01/04 1,020 1,029 1,013 1,029 2,700

このページの先頭へ