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 |
---|---|---|---|---|---|
2022/12/30 | 717 | 717 | 688 | 710 | 2,400 |
2022/12/29 | 682 | 694 | 682 | 694 | 1,100 |
2022/12/28 | 665 | 692 | 665 | 690 | 1,100 |
2022/12/27 | 663 | 664 | 662 | 664 | 1,100 |
2022/12/26 | 709 | 709 | 649 | 663 | 3,100 |
2022/12/22 | 688 | 709 | 688 | 709 | 700 |
2022/12/21 | 703 | 711 | 680 | 700 | 4,600 |
2022/12/20 | 680 | 704 | 659 | 703 | 4,900 |
2022/12/19 | 651 | 678 | 651 | 660 | 2,300 |
2022/12/16 | 640 | 640 | 637 | 640 | 1,700 |
2022/12/15 | 640 | 640 | 640 | 640 | 300 |
2022/12/14 | 638 | 640 | 638 | 640 | 400 |
2022/12/13 | 642 | 642 | 642 | 642 | 100 |
2022/12/12 | 652 | 652 | 642 | 650 | 400 |
2022/12/09 | 651 | 651 | 642 | 642 | 400 |
2022/12/08 | 641 | 650 | 640 | 650 | 500 |
2022/12/06 | 645 | 645 | 640 | 640 | 500 |
2022/12/05 | 655 | 657 | 649 | 649 | 1,000 |
2022/12/02 | 645 | 648 | 645 | 648 | 500 |
2022/12/01 | 641 | 650 | 638 | 645 | 1,200 |
2022/11/30 | 664 | 664 | 637 | 648 | 2,300 |
2022/11/29 | 638 | 649 | 638 | 649 | 1,000 |
2022/11/28 | 636 | 638 | 636 | 638 | 400 |
2022/11/25 | 636 | 638 | 631 | 638 | 300 |
2022/11/24 | 649 | 649 | 635 | 636 | 800 |
2022/11/22 | 630 | 643 | 630 | 643 | 1,800 |
2022/11/21 | 641 | 641 | 631 | 632 | 600 |
2022/11/18 | 638 | 638 | 628 | 628 | 700 |
2022/11/17 | 641 | 642 | 632 | 632 | 900 |
2022/11/16 | 635 | 635 | 633 | 634 | 500 |
2022/11/15 | 638 | 640 | 629 | 630 | 2,800 |
2022/11/14 | 626 | 629 | 623 | 629 | 1,900 |
2022/11/11 | 622 | 622 | 609 | 622 | 1,700 |
2022/11/10 | 619 | 620 | 619 | 620 | 200 |
2022/11/09 | 610 | 616 | 610 | 616 | 200 |
2022/11/08 | 607 | 615 | 607 | 614 | 600 |
2022/11/07 | 628 | 628 | 607 | 607 | 1,200 |
2022/11/04 | 609 | 609 | 599 | 604 | 2,400 |
2022/11/02 | 605 | 610 | 603 | 603 | 3,500 |
2022/11/01 | 598 | 606 | 595 | 601 | 10,000 |
2022/10/31 | 654 | 654 | 602 | 608 | 9,700 |
2022/10/28 | 621 | 665 | 614 | 634 | 14,500 |
2022/10/27 | 630 | 680 | 610 | 625 | 117,700 |
2022/10/26 | 590 | 590 | 580 | 580 | 900 |
2022/10/25 | 594 | 594 | 581 | 589 | 1,800 |
2022/10/24 | 595 | 600 | 595 | 600 | 200 |
2022/10/21 | 575 | 575 | 572 | 575 | 1,600 |
2022/10/20 | 584 | 610 | 584 | 595 | 4,100 |
2022/10/19 | 583 | 585 | 575 | 575 | 600 |
2022/10/18 | 579 | 579 | 579 | 579 | 1,100 |
2022/10/17 | 579 | 579 | 579 | 579 | 200 |
2022/10/13 | 585 | 585 | 579 | 579 | 500 |
2022/10/12 | 570 | 587 | 570 | 587 | 1,700 |
2022/10/11 | 576 | 576 | 571 | 571 | 200 |
2022/10/07 | 567 | 576 | 567 | 576 | 1,700 |
2022/10/06 | 563 | 563 | 563 | 563 | 500 |
2022/10/05 | 554 | 554 | 554 | 554 | 500 |
2022/10/04 | 564 | 564 | 560 | 560 | 1,000 |
2022/10/03 | 559 | 564 | 559 | 564 | 400 |
2022/09/30 | 569 | 569 | 559 | 559 | 1,300 |
2022/09/29 | 564 | 564 | 564 | 564 | 100 |
2022/09/28 | 556 | 556 | 555 | 555 | 500 |
2022/09/27 | 556 | 556 | 553 | 553 | 300 |
2022/09/26 | 556 | 556 | 556 | 556 | 100 |
2022/09/22 | 561 | 561 | 561 | 561 | 100 |
2022/09/21 | 569 | 569 | 569 | 569 | 400 |
2022/09/20 | 563 | 563 | 563 | 563 | 1,000 |
2022/09/16 | 563 | 563 | 555 | 563 | 800 |
2022/09/15 | 560 | 563 | 559 | 563 | 1,300 |
2022/09/14 | 561 | 570 | 560 | 570 | 1,200 |
2022/09/13 | 562 | 562 | 561 | 561 | 700 |
2022/09/12 | 558 | 565 | 558 | 561 | 31,000 |
2022/09/09 | 557 | 557 | 557 | 557 | 100 |
2022/09/07 | 563 | 563 | 557 | 557 | 300 |
2022/09/06 | 558 | 558 | 558 | 558 | 600 |
2022/09/05 | 570 | 570 | 559 | 568 | 1,200 |
2022/09/02 | 570 | 570 | 566 | 566 | 400 |
2022/09/01 | 570 | 570 | 568 | 568 | 500 |
2022/08/31 | 572 | 572 | 570 | 572 | 1,100 |
2022/08/30 | 572 | 572 | 568 | 570 | 1,500 |
2022/08/29 | 558 | 559 | 558 | 559 | 500 |
2022/08/26 | 556 | 556 | 550 | 554 | 600 |
2022/08/25 | 550 | 550 | 550 | 550 | 300 |
2022/08/24 | 552 | 555 | 552 | 555 | 1,300 |
2022/08/23 | 553 | 554 | 553 | 554 | 700 |
2022/08/22 | 553 | 553 | 552 | 553 | 400 |
2022/08/19 | 548 | 549 | 548 | 549 | 200 |
2022/08/18 | 544 | 544 | 544 | 544 | 600 |
2022/08/17 | 553 | 553 | 547 | 547 | 300 |
2022/08/16 | 547 | 547 | 547 | 547 | 400 |
2022/08/12 | 547 | 547 | 547 | 547 | 300 |
2022/08/10 | 547 | 547 | 547 | 547 | 300 |
2022/08/09 | 547 | 547 | 547 | 547 | 100 |
2022/08/08 | 549 | 549 | 546 | 546 | 600 |
2022/08/05 | 545 | 547 | 544 | 545 | 1,100 |
2022/08/04 | 544 | 545 | 544 | 545 | 200 |
2022/08/03 | 546 | 546 | 545 | 545 | 200 |
2022/08/02 | 548 | 550 | 548 | 550 | 1,000 |
2022/08/01 | 548 | 548 | 548 | 548 | 100 |
2022/07/29 | 549 | 549 | 543 | 543 | 1,500 |
2022/07/28 | 545 | 549 | 545 | 549 | 600 |
2022/07/27 | 557 | 557 | 540 | 543 | 2,800 |
2022/07/26 | 555 | 555 | 554 | 554 | 300 |
2022/07/25 | 555 | 555 | 555 | 555 | 7,000 |
2022/07/22 | 556 | 556 | 555 | 555 | 2,100 |
2022/07/21 | 556 | 557 | 556 | 556 | 600 |
2022/07/20 | 558 | 558 | 555 | 555 | 300 |
2022/07/19 | 554 | 554 | 554 | 554 | 600 |
2022/07/15 | 553 | 556 | 553 | 555 | 1,000 |
2022/07/14 | 553 | 557 | 553 | 553 | 1,000 |
2022/07/13 | 554 | 554 | 553 | 553 | 900 |
2022/07/12 | 555 | 555 | 555 | 555 | 2,600 |
2022/07/11 | 557 | 561 | 553 | 561 | 1,900 |
2022/07/08 | 552 | 560 | 552 | 557 | 2,000 |
2022/07/07 | 552 | 553 | 552 | 552 | 2,700 |
2022/07/06 | 552 | 555 | 552 | 552 | 2,300 |
2022/07/05 | 553 | 554 | 551 | 552 | 2,800 |
2022/07/04 | 557 | 557 | 550 | 551 | 3,600 |
2022/07/01 | 564 | 571 | 558 | 558 | 3,400 |
2022/06/30 | 587 | 587 | 570 | 581 | 3,800 |
2022/06/29 | 554 | 577 | 553 | 572 | 3,000 |
2022/06/28 | 555 | 559 | 555 | 558 | 1,200 |
2022/06/27 | 558 | 559 | 556 | 556 | 1,800 |
2022/06/24 | 555 | 563 | 555 | 558 | 1,400 |
2022/06/23 | 587 | 587 | 555 | 555 | 11,200 |
2022/06/22 | 591 | 591 | 567 | 580 | 9,000 |
2022/06/21 | 619 | 666 | 608 | 610 | 26,100 |
2022/06/20 | 592 | 620 | 568 | 580 | 16,100 |
2022/06/17 | 554 | 554 | 552 | 552 | 300 |
2022/06/16 | 564 | 564 | 555 | 559 | 500 |
2022/06/15 | 554 | 564 | 554 | 564 | 500 |
2022/06/14 | 556 | 556 | 555 | 555 | 200 |
2022/06/13 | 559 | 564 | 555 | 556 | 500 |
2022/06/10 | 557 | 563 | 557 | 563 | 600 |
2022/06/09 | 555 | 565 | 555 | 565 | 200 |
2022/06/08 | 560 | 560 | 550 | 560 | 4,800 |
2022/06/07 | 578 | 578 | 558 | 562 | 9,800 |
2022/06/06 | 554 | 590 | 554 | 588 | 20,000 |
2022/05/31 | 565 | 565 | 558 | 565 | 1,200 |
2022/05/30 | 554 | 560 | 554 | 560 | 600 |
2022/05/27 | 549 | 555 | 549 | 554 | 600 |
2022/05/26 | 549 | 549 | 549 | 549 | 100 |
2022/05/25 | 547 | 547 | 547 | 547 | 600 |
2022/05/24 | 547 | 547 | 547 | 547 | 100 |
2022/05/23 | 546 | 546 | 546 | 546 | 100 |
2022/05/20 | 546 | 549 | 546 | 549 | 500 |
2022/05/19 | 547 | 547 | 547 | 547 | 100 |
2022/05/18 | 547 | 547 | 547 | 547 | 100 |
2022/05/17 | 548 | 548 | 547 | 547 | 600 |
2022/05/16 | 550 | 550 | 548 | 548 | 500 |
2022/05/13 | 549 | 550 | 549 | 550 | 200 |
2022/05/12 | 555 | 555 | 555 | 555 | 100 |
2022/05/11 | 547 | 555 | 547 | 555 | 300 |
2022/05/10 | 550 | 554 | 545 | 554 | 500 |
2022/05/09 | 553 | 553 | 552 | 552 | 500 |
2022/05/06 | 552 | 552 | 552 | 552 | 500 |
2022/04/28 | 565 | 565 | 558 | 564 | 1,100 |
2022/04/27 | 558 | 558 | 558 | 558 | 500 |
2022/04/26 | 558 | 558 | 558 | 558 | 100 |
2022/04/25 | 560 | 560 | 560 | 560 | 700 |
2022/04/22 | 558 | 558 | 558 | 558 | 100 |
2022/04/20 | 563 | 563 | 560 | 560 | 600 |
2022/04/19 | 561 | 561 | 561 | 561 | 100 |
2022/04/15 | 560 | 560 | 560 | 560 | 100 |
2022/04/14 | 560 | 560 | 560 | 560 | 100 |
2022/04/13 | 562 | 562 | 562 | 562 | 100 |
2022/04/12 | 559 | 565 | 559 | 565 | 300 |
2022/04/11 | 562 | 563 | 561 | 561 | 1,000 |
2022/04/08 | 561 | 567 | 560 | 560 | 500 |
2022/04/07 | 564 | 564 | 561 | 561 | 500 |
2022/04/06 | 568 | 568 | 564 | 564 | 500 |
2022/04/05 | 563 | 568 | 563 | 568 | 500 |
2022/04/04 | 557 | 566 | 557 | 563 | 900 |
2022/04/01 | 562 | 562 | 554 | 560 | 500 |
2022/03/31 | 566 | 566 | 555 | 563 | 7,900 |
2022/03/30 | 554 | 556 | 554 | 556 | 700 |
2022/03/29 | 552 | 555 | 552 | 555 | 200 |
2022/03/28 | 555 | 555 | 555 | 555 | 400 |
2022/03/25 | 552 | 554 | 547 | 548 | 1,400 |
2022/03/24 | 545 | 554 | 545 | 547 | 1,700 |
2022/03/23 | 550 | 551 | 550 | 551 | 400 |
2022/03/22 | 557 | 557 | 547 | 549 | 1,100 |
2022/03/18 | 554 | 557 | 551 | 553 | 900 |
2022/03/17 | 547 | 565 | 547 | 554 | 2,000 |
2022/03/16 | 560 | 560 | 558 | 558 | 11,500 |
2022/03/15 | 552 | 560 | 552 | 560 | 3,800 |
2022/03/14 | 549 | 556 | 549 | 553 | 12,100 |
2022/03/11 | 547 | 548 | 539 | 548 | 1,500 |
2022/03/10 | 548 | 548 | 548 | 548 | 12,700 |
2022/03/09 | 548 | 550 | 545 | 545 | 600 |
2022/03/08 | 545 | 550 | 544 | 550 | 400 |
2022/03/07 | 550 | 550 | 549 | 549 | 12,700 |
2022/03/04 | 551 | 554 | 549 | 554 | 1,500 |
2022/03/03 | 554 | 555 | 550 | 551 | 400 |
2022/03/02 | 549 | 554 | 549 | 554 | 200 |
2022/03/01 | 552 | 552 | 549 | 549 | 11,500 |
2022/02/28 | 555 | 555 | 555 | 555 | 900 |
2022/02/25 | 546 | 546 | 544 | 544 | 900 |
2022/02/24 | 547 | 547 | 546 | 546 | 8,500 |
2022/02/22 | 551 | 551 | 547 | 547 | 700 |
2022/02/21 | 551 | 551 | 551 | 551 | 30,300 |
2022/02/18 | 552 | 552 | 551 | 551 | 300 |
2022/02/17 | 550 | 555 | 550 | 555 | 500 |
2022/02/16 | 556 | 556 | 550 | 550 | 800 |
2022/02/15 | 551 | 554 | 550 | 554 | 600 |
2022/02/14 | 547 | 556 | 547 | 551 | 48,600 |
2022/02/10 | 547 | 547 | 547 | 547 | 300 |
2022/02/09 | 555 | 555 | 555 | 555 | 300 |
2022/02/08 | 555 | 555 | 551 | 555 | 1,400 |
2022/02/07 | 544 | 556 | 544 | 551 | 1,200 |
2022/02/04 | 542 | 545 | 542 | 545 | 300 |
2022/02/03 | 543 | 543 | 542 | 542 | 200 |
2022/02/02 | 545 | 545 | 545 | 545 | 100 |
2022/02/01 | 551 | 551 | 547 | 547 | 200 |
2022/01/31 | 550 | 552 | 548 | 551 | 3,400 |
2022/01/28 | 546 | 549 | 546 | 546 | 600 |
2022/01/27 | 544 | 544 | 543 | 544 | 400 |
2022/01/26 | 542 | 548 | 542 | 548 | 1,600 |
2022/01/25 | 539 | 539 | 537 | 539 | 700 |
2022/01/24 | 537 | 540 | 537 | 540 | 1,000 |
2022/01/21 | 540 | 540 | 540 | 540 | 300 |
2022/01/20 | 540 | 540 | 540 | 540 | 100 |
2022/01/19 | 547 | 550 | 538 | 538 | 2,300 |
2022/01/18 | 550 | 551 | 548 | 548 | 1,100 |
2022/01/17 | 549 | 551 | 549 | 550 | 2,000 |
2022/01/14 | 549 | 549 | 549 | 549 | 100 |
2022/01/13 | 553 | 554 | 549 | 552 | 400 |
2022/01/12 | 548 | 553 | 548 | 553 | 600 |
2022/01/11 | 550 | 550 | 550 | 550 | 400 |
2022/01/07 | 552 | 556 | 550 | 550 | 1,300 |
2022/01/06 | 555 | 556 | 553 | 553 | 600 |
2022/01/05 | 558 | 558 | 555 | 556 | 2,700 |
2022/01/04 | 553 | 558 | 551 | 558 | 9,200 |