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 |
---|---|---|---|---|---|
2021/12/30 | 557 | 557 | 554 | 554 | 3,000 |
2021/12/29 | 554 | 555 | 551 | 555 | 2,100 |
2021/12/28 | 553 | 555 | 553 | 554 | 2,800 |
2021/12/27 | 556 | 556 | 554 | 556 | 16,900 |
2021/12/24 | 555 | 557 | 553 | 554 | 64,600 |
2021/12/23 | 588 | 589 | 575 | 575 | 23,100 |
2021/12/22 | 608 | 617 | 605 | 608 | 4,200 |
2021/12/21 | 618 | 618 | 609 | 609 | 1,800 |
2021/12/20 | 619 | 619 | 611 | 618 | 4,200 |
2021/12/17 | 646 | 646 | 606 | 620 | 4,400 |
2021/12/16 | 671 | 671 | 650 | 653 | 2,700 |
2021/12/15 | 648 | 672 | 648 | 672 | 1,300 |
2021/12/14 | 666 | 673 | 666 | 673 | 1,300 |
2021/12/13 | 671 | 686 | 670 | 682 | 1,300 |
2021/12/08 | 687 | 687 | 667 | 687 | 1,900 |
2021/12/07 | 672 | 687 | 672 | 687 | 400 |
2021/12/06 | 686 | 689 | 686 | 689 | 200 |
2021/12/02 | 680 | 686 | 680 | 686 | 200 |
2021/11/30 | 690 | 690 | 690 | 690 | 800 |
2021/11/29 | 689 | 690 | 688 | 690 | 400 |
2021/11/26 | 689 | 689 | 689 | 689 | 100 |
2021/11/18 | 687 | 691 | 687 | 691 | 200 |
2021/11/17 | 684 | 697 | 684 | 697 | 500 |
2021/11/16 | 694 | 694 | 694 | 694 | 100 |
2021/11/15 | 695 | 695 | 695 | 695 | 200 |
2021/11/12 | 695 | 695 | 685 | 695 | 400 |
2021/11/11 | 695 | 695 | 695 | 695 | 300 |
2021/11/09 | 688 | 697 | 673 | 697 | 1,300 |
2021/11/08 | 698 | 698 | 688 | 698 | 600 |
2021/11/04 | 697 | 700 | 697 | 698 | 300 |
2021/11/01 | 708 | 708 | 700 | 700 | 300 |
2021/10/29 | 711 | 711 | 698 | 708 | 900 |
2021/10/28 | 696 | 697 | 696 | 697 | 800 |
2021/10/27 | 699 | 699 | 692 | 698 | 1,000 |
2021/10/26 | 708 | 711 | 689 | 707 | 3,500 |
2021/10/25 | 720 | 720 | 706 | 708 | 9,000 |
2021/10/22 | 721 | 781 | 717 | 778 | 11,200 |
2021/10/21 | 722 | 722 | 710 | 722 | 1,700 |
2021/10/20 | 721 | 722 | 712 | 722 | 1,300 |
2021/10/19 | 721 | 725 | 717 | 721 | 1,700 |
2021/10/18 | 712 | 721 | 710 | 721 | 1,700 |
2021/10/15 | 709 | 719 | 709 | 712 | 1,200 |
2021/10/14 | 709 | 709 | 709 | 709 | 100 |
2021/10/13 | 709 | 709 | 709 | 709 | 200 |
2021/10/12 | 709 | 709 | 709 | 709 | 300 |
2021/10/11 | 709 | 709 | 709 | 709 | 200 |
2021/10/08 | 702 | 710 | 702 | 709 | 700 |
2021/10/06 | 709 | 709 | 709 | 709 | 100 |
2021/09/30 | 720 | 720 | 709 | 709 | 900 |
2021/09/29 | 709 | 710 | 709 | 710 | 400 |
2021/09/28 | 708 | 708 | 708 | 708 | 200 |
2021/09/27 | 710 | 710 | 708 | 708 | 1,000 |
2021/09/24 | 722 | 722 | 707 | 707 | 400 |
2021/09/22 | 709 | 709 | 697 | 707 | 300 |
2021/09/21 | 701 | 701 | 701 | 701 | 100 |
2021/09/17 | 709 | 709 | 709 | 709 | 200 |
2021/09/16 | 709 | 709 | 709 | 709 | 200 |
2021/09/15 | 714 | 714 | 703 | 709 | 700 |
2021/09/14 | 709 | 721 | 709 | 721 | 300 |
2021/09/13 | 709 | 724 | 709 | 722 | 900 |
2021/09/06 | 709 | 709 | 709 | 709 | 100 |
2021/09/01 | 720 | 720 | 700 | 709 | 2,700 |
2021/08/31 | 720 | 720 | 720 | 720 | 800 |
2021/08/30 | 705 | 705 | 705 | 705 | 100 |
2021/08/27 | 697 | 702 | 697 | 702 | 300 |
2021/08/26 | 695 | 702 | 695 | 702 | 200 |
2021/08/20 | 692 | 705 | 692 | 705 | 300 |
2021/08/17 | 707 | 707 | 707 | 707 | 100 |
2021/08/16 | 700 | 705 | 700 | 705 | 200 |
2021/08/13 | 700 | 707 | 700 | 707 | 200 |
2021/08/12 | 700 | 707 | 700 | 707 | 200 |
2021/08/10 | 709 | 709 | 699 | 709 | 400 |
2021/08/06 | 702 | 712 | 702 | 712 | 200 |
2021/08/05 | 704 | 713 | 702 | 712 | 400 |
2021/08/03 | 717 | 717 | 717 | 717 | 100 |
2021/08/02 | 704 | 728 | 704 | 704 | 600 |
2021/07/30 | 719 | 719 | 719 | 719 | 800 |
2021/07/29 | 700 | 709 | 699 | 709 | 400 |
2021/07/28 | 701 | 710 | 700 | 710 | 500 |
2021/07/27 | 718 | 718 | 700 | 705 | 1,100 |
2021/07/26 | 740 | 740 | 720 | 720 | 5,900 |
2021/07/21 | 714 | 740 | 700 | 740 | 4,400 |
2021/07/20 | 700 | 715 | 700 | 714 | 2,400 |
2021/07/19 | 700 | 714 | 700 | 714 | 1,500 |
2021/07/16 | 720 | 720 | 698 | 715 | 3,500 |
2021/07/15 | 750 | 750 | 702 | 720 | 6,400 |
2021/07/13 | 775 | 775 | 775 | 775 | 500 |
2021/07/12 | 790 | 790 | 790 | 790 | 400 |
2021/07/09 | 748 | 760 | 748 | 760 | 200 |
2021/07/07 | 765 | 769 | 765 | 769 | 200 |
2021/07/06 | 748 | 765 | 748 | 765 | 400 |
2021/07/05 | 750 | 750 | 748 | 748 | 200 |
2021/07/02 | 763 | 772 | 757 | 760 | 700 |
2021/07/01 | 770 | 770 | 748 | 748 | 200 |
2021/06/30 | 778 | 778 | 778 | 778 | 800 |
2021/06/24 | 747 | 748 | 747 | 748 | 300 |
2021/06/22 | 739 | 748 | 739 | 748 | 300 |
2021/06/21 | 723 | 740 | 723 | 740 | 300 |
2021/06/17 | 730 | 742 | 730 | 742 | 700 |
2021/06/14 | 730 | 730 | 730 | 730 | 200 |
2021/06/11 | 716 | 731 | 716 | 731 | 200 |
2021/06/10 | 716 | 716 | 716 | 716 | 1,200 |
2021/06/09 | 706 | 715 | 706 | 715 | 200 |
2021/06/08 | 716 | 716 | 716 | 716 | 100 |
2021/06/03 | 716 | 726 | 701 | 701 | 1,600 |
2021/06/02 | 716 | 716 | 716 | 716 | 200 |
2021/05/31 | 731 | 731 | 731 | 731 | 200 |
2021/05/27 | 702 | 716 | 702 | 716 | 300 |
2021/05/25 | 716 | 716 | 716 | 716 | 100 |
2021/05/24 | 725 | 725 | 695 | 695 | 1,000 |
2021/05/21 | 719 | 755 | 719 | 755 | 2,600 |
2021/05/20 | 701 | 716 | 701 | 716 | 200 |
2021/05/18 | 700 | 716 | 700 | 716 | 300 |
2021/05/10 | 716 | 716 | 715 | 716 | 500 |
2021/05/07 | 716 | 716 | 713 | 716 | 500 |
2021/05/06 | 716 | 716 | 709 | 716 | 1,000 |
2021/04/30 | 716 | 730 | 715 | 716 | 1,700 |
2021/04/28 | 719 | 719 | 713 | 714 | 600 |
2021/04/27 | 719 | 719 | 719 | 719 | 400 |
2021/04/26 | 719 | 719 | 719 | 719 | 600 |
2021/04/23 | 719 | 719 | 719 | 719 | 500 |
2021/04/22 | 719 | 719 | 719 | 719 | 500 |
2021/04/21 | 719 | 733 | 719 | 719 | 300 |
2021/04/20 | 721 | 721 | 705 | 719 | 1,100 |
2021/04/19 | 720 | 720 | 720 | 720 | 200 |
2021/04/16 | 720 | 720 | 720 | 720 | 400 |
2021/04/15 | 727 | 727 | 714 | 720 | 800 |
2021/04/09 | 773 | 773 | 713 | 742 | 2,100 |
2021/04/08 | 737 | 737 | 713 | 713 | 1,100 |
2021/04/07 | 737 | 750 | 737 | 750 | 200 |
2021/04/06 | 750 | 750 | 750 | 750 | 600 |
2021/04/05 | 736 | 750 | 736 | 750 | 400 |
2021/04/02 | 755 | 755 | 750 | 750 | 400 |
2021/03/31 | 740 | 755 | 740 | 755 | 400 |
2021/03/30 | 740 | 740 | 730 | 740 | 300 |
2021/03/24 | 723 | 740 | 723 | 740 | 2,700 |
2021/03/23 | 780 | 781 | 738 | 738 | 1,000 |
2021/03/22 | 750 | 750 | 750 | 750 | 600 |
2021/03/19 | 745 | 750 | 745 | 750 | 900 |
2021/03/18 | 731 | 738 | 716 | 730 | 600 |
2021/03/17 | 767 | 767 | 752 | 752 | 800 |
2021/03/16 | 767 | 782 | 767 | 767 | 1,100 |
2021/03/15 | 755 | 780 | 755 | 767 | 1,200 |
2021/03/12 | 763 | 763 | 752 | 752 | 300 |
2021/03/09 | 750 | 778 | 750 | 778 | 800 |
2021/03/08 | 753 | 755 | 750 | 755 | 14,800 |
2021/03/05 | 779 | 779 | 753 | 753 | 500 |
2021/03/04 | 764 | 779 | 755 | 779 | 400 |
2021/03/03 | 771 | 779 | 760 | 779 | 900 |
2021/03/02 | 786 | 786 | 770 | 786 | 500 |
2021/03/01 | 767 | 789 | 752 | 789 | 1,200 |
2021/02/26 | 809 | 809 | 809 | 809 | 100 |
2021/02/25 | 819 | 819 | 819 | 819 | 200 |
2021/02/24 | 819 | 819 | 819 | 819 | 100 |
2021/02/22 | 830 | 830 | 821 | 821 | 1,300 |
2021/02/19 | 820 | 835 | 820 | 831 | 300 |
2021/02/15 | 843 | 843 | 842 | 842 | 300 |
2021/02/09 | 843 | 843 | 843 | 843 | 200 |
2021/02/03 | 843 | 843 | 843 | 843 | 100 |
2021/02/02 | 843 | 843 | 843 | 843 | 100 |
2021/01/29 | 860 | 860 | 860 | 860 | 100 |
2021/01/28 | 860 | 860 | 860 | 860 | 300 |
2021/01/13 | 857 | 885 | 857 | 885 | 1,100 |
2021/01/12 | 883 | 883 | 857 | 857 | 200 |
2021/01/06 | 869 | 869 | 869 | 869 | 100 |
2021/01/05 | 872 | 884 | 872 | 884 | 800 |
2021/01/04 | 872 | 872 | 872 | 872 | 100 |