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

植松商会(9914)の株価時系列情報

植松商会(9914)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
2026/03/19 1,096 1,096 1,065 1,065 3,300
2026/03/18 1,109 1,122 1,093 1,097 12,600
2026/03/17 1,255 1,265 1,171 1,171 11,100
2026/03/16 1,150 1,165 1,145 1,165 2,800
2026/03/13 1,150 1,154 1,136 1,150 1,900
2026/03/12 1,146 1,150 1,146 1,150 500
2026/03/11 1,150 1,154 1,146 1,146 900
2026/03/10 1,140 1,149 1,139 1,149 2,400
2026/03/09 1,120 1,132 1,117 1,124 1,500
2026/03/06 1,134 1,139 1,133 1,133 700
2026/03/05 1,120 1,144 1,116 1,133 1,000
2026/03/04 1,109 1,115 1,089 1,090 2,300
2026/03/03 1,161 1,161 1,115 1,115 3,700
2026/03/02 1,152 1,163 1,152 1,163 1,000
2026/02/27 1,168 1,169 1,152 1,152 2,200
2026/02/26 1,133 1,171 1,133 1,168 2,300
2026/02/25 1,125 1,130 1,125 1,125 600
2026/02/24 1,168 1,168 1,115 1,125 1,400
2026/02/20 1,130 1,175 1,126 1,175 2,300
2026/02/19 1,091 1,114 1,091 1,101 500
2026/02/18 1,097 1,100 1,091 1,100 1,000
2026/02/17 1,093 1,097 1,093 1,097 1,100
2026/02/16 1,092 1,098 1,092 1,093 1,400
2026/02/13 1,085 1,100 1,084 1,085 3,400
2026/02/12 1,091 1,091 1,088 1,090 1,200
2026/02/10 1,091 1,094 1,091 1,094 600
2026/02/09 1,090 1,091 1,090 1,091 500
2026/02/05 1,089 1,089 1,089 1,089 300
2026/02/04 1,085 1,089 1,085 1,089 500
2026/02/03 1,085 1,090 1,082 1,082 700
2026/02/02 1,085 1,086 1,085 1,085 400
2026/01/30 1,077 1,085 1,077 1,085 2,000
2026/01/29 1,106 1,114 1,080 1,080 7,600
2026/01/28 1,081 1,220 1,081 1,136 7,700
2026/01/27 1,078 1,081 1,078 1,081 1,000
2026/01/26 1,073 1,076 1,073 1,076 200
2026/01/23 1,078 1,085 1,078 1,085 300
2026/01/22 1,083 1,085 1,083 1,085 2,600
2026/01/21 1,094 1,095 1,086 1,087 1,000
2026/01/20 1,092 1,095 1,076 1,095 2,600
2026/01/19 1,092 1,092 1,086 1,092 500
2026/01/16 1,080 1,085 1,080 1,085 500
2026/01/15 1,062 1,080 1,062 1,080 300
2026/01/14 1,077 1,077 1,065 1,065 900
2026/01/13 1,058 1,091 1,058 1,091 1,800
2026/01/09 1,044 1,058 1,034 1,058 900
2026/01/08 1,040 1,040 1,038 1,038 1,000
2026/01/07 1,038 1,040 1,035 1,035 1,400
2026/01/06 1,044 1,044 1,035 1,035 1,400
2026/01/05 1,044 1,044 1,038 1,044 2,000
2025/12/30 1,048 1,048 1,013 1,017 3,300
2025/12/29 1,025 1,041 1,025 1,040 1,400
2025/12/26 1,007 1,007 1,003 1,003 800
2025/12/25 1,006 1,007 1,006 1,007 300
2025/12/23 1,003 1,009 990 990 400
2025/12/22 985 1,019 985 1,015 2,300
2025/12/19 980 980 977 977 1,200
2025/12/17 976 976 976 976 100
2025/12/16 972 972 972 972 400
2025/12/15 974 974 966 969 800
2025/12/12 966 967 966 967 300
2025/12/11 963 963 963 963 200
2025/12/10 966 980 962 962 1,300
2025/12/09 967 967 967 967 300
2025/12/08 967 967 967 967 100
2025/12/05 973 973 973 973 200
2025/12/04 973 973 973 973 300
2025/12/03 980 980 980 980 100
2025/12/02 978 979 978 979 200
2025/12/01 976 976 975 975 500
2025/11/28 976 976 976 976 600
2025/11/27 970 970 970 970 300
2025/11/26 959 970 959 970 500
2025/11/25 966 967 966 967 500
2025/11/21 965 965 965 965 100
2025/11/20 976 976 966 966 200
2025/11/19 965 965 965 965 100
2025/11/18 979 979 962 962 400
2025/11/17 969 979 969 979 1,100
2025/11/14 968 968 968 968 100
2025/11/13 972 972 972 972 100
2025/11/12 963 963 963 963 200
2025/11/11 972 972 962 962 700
2025/11/10 969 971 962 962 400
2025/11/07 965 965 965 965 500
2025/11/05 970 970 962 962 200
2025/11/04 970 970 970 970 100
2025/10/31 961 966 961 966 500
2025/10/30 961 962 961 961 600
2025/10/29 963 963 960 960 1,400
2025/10/28 970 970 961 961 3,000
2025/10/27 980 1,020 980 984 4,500
2025/10/24 965 989 965 979 1,300
2025/10/23 966 970 965 965 900
2025/10/22 961 985 960 985 1,000
2025/10/21 967 979 961 961 2,700
2025/10/20 990 990 968 968 1,500
2025/10/17 967 993 967 990 2,600
2025/10/16 965 965 961 961 300
2025/10/14 972 972 970 972 300
2025/10/10 975 975 975 975 100
2025/10/09 975 975 975 975 100
2025/10/07 973 981 973 981 300
2025/10/06 977 977 973 973 500
2025/10/02 958 958 958 958 100
2025/10/01 979 979 973 973 500
2025/09/30 976 978 976 978 700
2025/09/29 972 975 972 975 400
2025/09/26 968 968 968 968 200
2025/09/25 962 962 962 962 100
2025/09/22 960 962 960 962 300
2025/09/19 970 975 970 974 400
2025/09/18 955 955 955 955 200
2025/09/17 970 970 970 970 100
2025/09/16 972 975 972 972 400
2025/09/12 972 972 972 972 200
2025/09/11 971 981 971 981 600
2025/09/10 971 980 971 971 900
2025/09/09 984 984 984 984 800
2025/09/08 985 985 985 985 800
2025/09/05 980 980 973 973 300
2025/09/04 980 980 980 980 100
2025/09/02 980 985 974 975 500
2025/09/01 972 986 972 974 1,000
2025/08/29 975 975 975 975 600
2025/08/28 980 980 974 974 500
2025/08/27 977 977 975 975 600
2025/08/26 970 970 970 970 400
2025/08/25 969 977 969 977 200
2025/08/22 963 968 963 968 600
2025/08/21 970 977 965 977 1,400
2025/08/20 969 970 969 969 400
2025/08/18 975 975 975 975 100
2025/08/15 972 972 971 971 200
2025/08/14 974 975 970 970 400
2025/08/13 975 975 975 975 400
2025/08/12 980 989 978 989 700
2025/08/08 986 992 980 992 2,200
2025/08/07 976 994 975 993 2,200
2025/08/06 973 974 973 974 500
2025/08/05 976 977 973 973 1,900
2025/08/04 965 973 965 973 1,500
2025/08/01 962 965 962 965 1,300
2025/07/31 956 959 956 956 1,400
2025/07/30 954 954 953 953 300
2025/07/29 942 943 942 943 500
2025/07/28 945 954 945 947 1,800
2025/07/25 925 936 925 936 1,000
2025/07/24 931 931 924 924 2,900
2025/07/23 974 979 920 929 17,900
2025/07/22 949 970 949 970 1,700
2025/07/18 945 964 941 964 1,200
2025/07/17 943 944 943 944 300
2025/07/15 940 940 934 934 200
2025/07/14 950 950 937 937 1,500
2025/07/11 931 946 931 946 400
2025/07/07 936 936 935 935 1,200
2025/07/03 936 936 936 936 600
2025/07/02 936 936 936 936 700
2025/07/01 939 939 939 939 600
2025/06/30 947 947 945 945 2,100
2025/06/27 947 949 942 947 1,200
2025/06/26 946 946 946 946 300
2025/06/25 945 945 945 945 200
2025/06/24 950 950 935 939 600
2025/06/23 938 954 935 954 1,300
2025/06/20 930 930 930 930 500
2025/06/19 922 939 922 931 2,000
2025/06/18 942 942 930 930 1,100
2025/06/17 942 942 942 942 100
2025/06/13 942 942 942 942 100
2025/06/12 927 927 927 927 100
2025/06/11 938 938 938 938 200
2025/06/09 935 940 935 938 300
2025/06/06 918 935 918 935 1,100
2025/06/05 919 932 917 917 1,500
2025/06/04 926 926 915 919 1,200
2025/06/03 930 940 926 926 700
2025/06/02 925 925 921 921 400
2025/05/30 925 947 917 940 1,000
2025/05/29 927 930 919 925 900
2025/05/28 917 927 916 927 600
2025/05/27 925 925 920 920 300
2025/05/23 922 922 922 922 100
2025/05/20 919 919 919 919 200
2025/05/19 934 934 920 920 1,000
2025/05/16 920 935 920 935 500
2025/05/15 916 916 916 916 200
2025/05/14 916 917 916 917 300
2025/05/13 915 915 915 915 100
2025/05/09 915 915 915 915 100
2025/05/08 920 920 920 920 200
2025/05/07 915 915 913 913 200
2025/05/02 915 948 908 917 5,600
2025/05/01 915 915 915 915 100
2025/04/30 918 918 911 911 600
2025/04/28 910 914 902 914 1,300
2025/04/25 949 949 907 911 3,400
2025/04/24 937 963 921 921 6,900
2025/04/23 919 936 919 936 2,600

このページの先頭へ