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
2024/03/28 1,170 1,177 1,158 1,170 1,400
2024/03/27 1,171 1,171 1,160 1,165 1,100
2024/03/26 1,171 1,178 1,156 1,169 1,900
2024/03/25 1,173 1,184 1,170 1,170 2,600
2024/03/22 1,179 1,190 1,179 1,183 1,400
2024/03/21 1,187 1,189 1,176 1,177 1,500
2024/03/19 1,221 1,221 1,172 1,187 5,800
2024/03/18 1,181 1,243 1,116 1,226 15,200
2024/03/15 1,340 1,340 1,309 1,331 4,100
2024/03/14 1,333 1,340 1,309 1,324 4,400
2024/03/13 1,308 1,324 1,300 1,324 700
2024/03/12 1,300 1,300 1,300 1,300 200
2024/03/11 1,303 1,316 1,300 1,300 3,600
2024/03/08 1,298 1,318 1,298 1,318 1,000
2024/03/07 1,305 1,319 1,301 1,302 1,300
2024/03/06 1,306 1,323 1,291 1,305 2,200
2024/03/05 1,331 1,331 1,300 1,302 3,000
2024/03/04 1,344 1,360 1,330 1,330 1,800
2024/03/01 1,296 1,358 1,287 1,342 2,900
2024/02/29 1,327 1,328 1,302 1,312 2,900
2024/02/28 1,266 1,453 1,263 1,341 11,000
2024/02/27 1,261 1,296 1,261 1,272 3,500
2024/02/26 1,244 1,270 1,244 1,260 1,500
2024/02/22 1,267 1,270 1,236 1,247 2,900
2024/02/21 1,183 1,267 1,181 1,267 4,000
2024/02/20 1,160 1,172 1,152 1,172 2,200
2024/02/19 1,157 1,187 1,157 1,163 2,700
2024/02/16 1,183 1,183 1,155 1,156 2,500
2024/02/15 1,171 1,189 1,164 1,188 1,100
2024/02/14 1,210 1,210 1,165 1,180 2,800
2024/02/13 1,188 1,215 1,188 1,215 2,000
2024/02/09 1,252 1,252 1,185 1,186 5,600
2024/02/08 1,252 1,255 1,250 1,250 1,300
2024/02/07 1,282 1,282 1,251 1,251 2,000
2024/02/06 1,286 1,286 1,250 1,252 3,500
2024/02/05 1,303 1,303 1,283 1,283 2,400
2024/02/02 1,300 1,304 1,261 1,273 6,900
2024/02/01 1,312 1,358 1,307 1,329 8,600
2024/01/31 1,464 1,464 1,329 1,355 46,200
2024/01/30 1,432 1,725 1,388 1,446 237,100
2024/01/29 1,188 1,431 1,152 1,431 132,400
2024/01/26 1,141 1,248 1,124 1,131 15,000
2024/01/25 1,073 1,122 1,073 1,120 4,200
2024/01/24 1,067 1,095 1,067 1,073 1,200
2024/01/23 1,091 1,091 1,067 1,067 1,300
2024/01/22 1,071 1,099 1,071 1,091 1,700
2024/01/19 1,060 1,070 1,060 1,070 800
2024/01/18 1,060 1,060 1,060 1,060 300
2024/01/17 1,065 1,065 1,042 1,060 600
2024/01/16 1,071 1,071 1,042 1,064 1,500
2024/01/15 1,070 1,071 1,070 1,070 300
2024/01/12 1,079 1,079 1,056 1,078 500
2024/01/11 1,090 1,090 1,069 1,079 1,000
2024/01/10 1,075 1,091 1,075 1,090 600
2024/01/09 1,060 1,100 1,060 1,075 2,100
2024/01/05 1,062 1,062 1,040 1,060 1,400
2024/01/04 1,030 1,050 1,022 1,048 2,200
2023/12/29 1,033 1,034 1,020 1,034 1,700
2023/12/28 1,026 1,026 1,020 1,025 700
2023/12/27 1,035 1,038 1,027 1,035 2,200
2023/12/26 1,024 1,024 1,024 1,024 100
2023/12/25 1,002 1,024 1,002 1,024 2,600
2023/12/22 1,015 1,015 999 1,006 2,200
2023/12/21 1,012 1,017 1,006 1,016 2,900
2023/12/20 1,000 1,031 1,000 1,005 800
2023/12/19 1,000 1,000 1,000 1,000 400
2023/12/18 1,006 1,006 1,001 1,001 800
2023/12/15 1,035 1,035 990 1,006 1,400
2023/12/14 1,044 1,044 1,012 1,035 1,300
2023/12/13 999 1,049 999 1,044 4,200
2023/12/12 995 1,019 995 1,017 2,500
2023/12/11 992 1,000 992 997 2,100
2023/12/08 1,008 1,008 993 993 500
2023/12/07 990 1,001 989 997 1,900
2023/12/06 977 1,000 940 983 6,600
2023/12/05 1,003 1,008 988 988 2,500
2023/12/04 1,006 1,006 1,000 1,000 800
2023/12/01 1,011 1,014 1,006 1,008 1,900
2023/11/30 1,024 1,025 1,012 1,012 3,100
2023/11/29 1,017 1,025 1,017 1,025 600
2023/11/28 1,011 1,034 1,011 1,027 3,100
2023/11/27 1,011 1,021 1,011 1,020 2,400
2023/11/24 1,026 1,042 1,006 1,023 4,500
2023/11/22 1,019 1,029 1,001 1,026 2,600
2023/11/21 1,021 1,028 1,019 1,027 900
2023/11/20 1,042 1,043 996 1,033 4,300
2023/11/17 1,028 1,033 1,011 1,033 1,300
2023/11/16 1,002 1,033 1,002 1,033 9,800
2023/11/15 1,022 1,031 985 1,018 2,900
2023/11/14 1,042 1,067 1,022 1,022 2,700
2023/11/13 1,047 1,080 1,030 1,035 4,100
2023/11/10 1,039 1,086 1,039 1,083 6,000
2023/11/09 1,047 1,115 1,023 1,036 17,000
2023/11/08 1,055 1,055 1,015 1,017 5,500
2023/11/07 1,084 1,084 1,035 1,045 12,700
2023/11/06 1,125 1,133 1,071 1,084 28,200
2023/11/02 1,081 1,350 1,081 1,164 636,000
2023/11/01 1,030 1,090 1,022 1,090 23,300
2023/10/31 1,072 1,136 1,013 1,090 98,100
2023/10/30 1,120 1,339 1,099 1,205 450,400
2023/10/27 915 1,039 915 1,039 28,000
2023/10/26 860 899 860 889 2,600
2023/10/25 877 877 861 865 1,700
2023/10/24 850 865 850 865 2,400
2023/10/23 854 859 841 856 1,700
2023/10/20 873 873 837 856 4,300
2023/10/19 926 927 836 863 22,400
2023/10/18 840 990 829 911 51,300
2023/10/17 831 840 826 840 1,600
2023/10/16 829 837 812 831 1,900
2023/10/13 829 829 829 829 200
2023/10/12 829 829 829 829 300
2023/10/11 830 830 829 829 300
2023/10/10 827 832 827 830 500
2023/10/06 828 829 812 812 500
2023/10/05 815 844 815 829 800
2023/10/04 840 840 805 817 1,800
2023/10/03 840 853 838 851 600
2023/10/02 883 883 853 868 600
2023/09/29 884 896 883 885 2,900
2023/09/28 857 890 857 884 4,200
2023/09/27 855 855 821 854 3,000
2023/09/26 853 867 840 853 3,000
2023/09/25 823 892 823 860 10,800
2023/09/22 821 823 820 823 1,500
2023/09/21 810 823 810 823 3,100
2023/09/20 804 810 804 810 700
2023/09/19 807 807 801 801 400
2023/09/15 803 803 803 803 1,000
2023/09/14 799 807 799 802 700
2023/09/13 809 809 802 802 600
2023/09/12 815 815 804 804 500
2023/09/11 800 810 792 810 2,600
2023/09/08 806 821 806 821 400
2023/09/07 813 821 813 821 200
2023/09/06 825 825 815 815 1,400
2023/09/05 813 823 813 823 1,600
2023/09/04 811 819 804 813 2,600
2023/09/01 822 822 777 810 3,900
2023/08/31 824 836 809 822 8,500
2023/08/30 830 837 801 806 17,900
2023/08/29 770 770 770 770 100
2023/08/28 765 765 765 765 200
2023/08/25 765 765 765 765 100
2023/08/24 762 762 761 761 800
2023/08/23 758 761 758 761 200
2023/08/22 766 770 766 770 400
2023/08/21 750 766 750 766 1,200
2023/08/18 754 754 748 748 200
2023/08/17 747 762 747 754 800
2023/08/16 755 765 747 747 900
2023/08/15 757 757 755 755 400
2023/08/14 755 755 755 755 100
2023/08/10 759 759 754 754 400
2023/08/09 756 756 756 756 100
2023/08/08 752 752 752 752 500
2023/08/07 752 752 752 752 200
2023/08/03 759 759 759 759 100
2023/08/02 756 756 756 756 100
2023/08/01 748 751 748 751 700
2023/07/31 764 764 743 751 1,100
2023/07/28 756 765 729 765 1,800
2023/07/27 765 766 757 766 800
2023/07/26 763 765 763 765 700
2023/07/25 762 762 752 761 500
2023/07/24 755 760 751 760 600
2023/07/21 751 751 750 750 600
2023/07/20 742 751 742 751 1,600
2023/07/19 734 741 734 740 1,300
2023/07/18 722 739 722 737 2,100
2023/07/14 723 730 722 722 900
2023/07/13 719 722 719 722 300
2023/07/12 720 722 720 722 400
2023/07/11 717 720 716 720 500
2023/07/10 718 720 718 720 200
2023/07/07 717 717 717 717 500
2023/07/06 712 717 710 717 900
2023/07/05 711 711 711 711 300
2023/07/04 712 712 710 710 600
2023/07/03 713 721 713 713 700
2023/06/30 724 724 711 713 3,900
2023/06/29 709 716 709 716 800
2023/06/28 709 710 706 709 1,800
2023/06/27 700 704 696 699 1,300
2023/06/26 692 700 692 700 1,300
2023/06/23 695 695 692 692 300
2023/06/22 682 698 682 698 1,300
2023/06/21 681 681 678 681 1,300
2023/06/20 676 680 676 680 2,600
2023/06/19 681 681 675 675 300
2023/06/16 687 687 671 671 300
2023/06/15 675 675 671 671 500
2023/06/14 675 675 674 675 300
2023/06/13 670 676 670 675 400
2023/06/12 664 670 664 667 1,200
2023/06/09 670 670 670 670 200
2023/06/08 674 675 670 670 500
2023/06/07 674 674 665 673 800
2023/06/06 673 673 667 670 600
2023/06/05 676 676 665 674 1,100

このページの先頭へ