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 |
---|---|---|---|---|---|
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 |
2023/06/02 | 676 | 676 | 676 | 676 | 200 |
2023/06/01 | 663 | 676 | 663 | 676 | 600 |
2023/05/31 | 671 | 671 | 664 | 664 | 1,000 |
2023/05/30 | 667 | 671 | 667 | 671 | 400 |
2023/05/29 | 664 | 667 | 664 | 667 | 700 |
2023/05/26 | 667 | 667 | 667 | 667 | 200 |
2023/05/24 | 671 | 671 | 671 | 671 | 200 |
2023/05/23 | 669 | 675 | 669 | 671 | 800 |
2023/05/22 | 671 | 671 | 659 | 659 | 1,800 |
2023/05/19 | 675 | 677 | 671 | 677 | 1,100 |
2023/05/18 | 684 | 685 | 675 | 685 | 1,000 |
2023/05/17 | 693 | 693 | 683 | 684 | 700 |
2023/05/16 | 678 | 679 | 671 | 671 | 1,400 |
2023/05/15 | 702 | 702 | 676 | 683 | 1,800 |
2023/05/12 | 707 | 707 | 702 | 707 | 700 |
2023/05/11 | 715 | 715 | 701 | 701 | 1,300 |
2023/05/10 | 713 | 713 | 702 | 702 | 800 |
2023/05/09 | 713 | 717 | 701 | 704 | 1,100 |
2023/05/08 | 712 | 712 | 707 | 709 | 600 |
2023/05/02 | 718 | 718 | 705 | 705 | 2,300 |
2023/05/01 | 726 | 726 | 703 | 710 | 2,700 |
2023/04/28 | 728 | 728 | 709 | 720 | 2,800 |
2023/04/27 | 690 | 704 | 688 | 704 | 500 |
2023/04/26 | 697 | 702 | 696 | 696 | 500 |
2023/04/25 | 709 | 709 | 684 | 708 | 3,000 |
2023/04/24 | 717 | 718 | 670 | 703 | 5,800 |
2023/04/21 | 690 | 725 | 690 | 693 | 6,100 |
2023/04/20 | 676 | 697 | 676 | 680 | 3,700 |
2023/04/19 | 679 | 686 | 676 | 676 | 1,300 |
2023/04/18 | 666 | 681 | 665 | 679 | 2,700 |
2023/04/17 | 676 | 679 | 665 | 665 | 1,800 |
2023/04/14 | 674 | 685 | 669 | 679 | 3,100 |
2023/04/13 | 650 | 677 | 650 | 674 | 3,000 |
2023/04/12 | 649 | 657 | 649 | 656 | 1,900 |
2023/04/11 | 658 | 676 | 647 | 657 | 4,700 |
2023/04/10 | 661 | 668 | 657 | 666 | 2,200 |
2023/04/07 | 680 | 680 | 663 | 669 | 2,900 |
2023/04/06 | 670 | 688 | 669 | 685 | 7,100 |
2023/04/05 | 648 | 676 | 648 | 676 | 5,300 |
2023/04/04 | 644 | 659 | 644 | 650 | 1,300 |
2023/04/03 | 641 | 655 | 641 | 644 | 3,500 |
2023/03/31 | 641 | 646 | 640 | 641 | 3,300 |
2023/03/30 | 630 | 651 | 625 | 651 | 4,000 |
2023/03/29 | 662 | 666 | 650 | 650 | 6,300 |
2023/03/28 | 669 | 671 | 666 | 666 | 1,700 |
2023/03/27 | 666 | 673 | 665 | 667 | 2,600 |
2023/03/24 | 684 | 684 | 666 | 666 | 5,000 |
2023/03/23 | 710 | 710 | 671 | 684 | 12,600 |
2023/03/22 | 760 | 761 | 703 | 724 | 9,900 |
2023/03/20 | 772 | 775 | 760 | 761 | 4,300 |
2023/03/17 | 793 | 806 | 775 | 793 | 10,200 |
2023/03/16 | 858 | 876 | 850 | 873 | 8,400 |
2023/03/15 | 847 | 862 | 844 | 862 | 2,800 |
2023/03/14 | 863 | 878 | 850 | 862 | 4,300 |
2023/03/13 | 901 | 903 | 897 | 903 | 1,100 |
2023/03/10 | 902 | 912 | 898 | 898 | 1,000 |
2023/03/09 | 911 | 915 | 909 | 909 | 2,000 |
2023/03/08 | 910 | 911 | 897 | 911 | 2,500 |
2023/03/07 | 878 | 911 | 875 | 909 | 4,000 |
2023/03/06 | 845 | 911 | 844 | 878 | 12,300 |
2023/03/03 | 840 | 845 | 831 | 835 | 2,400 |
2023/03/02 | 857 | 870 | 834 | 840 | 4,200 |
2023/03/01 | 859 | 863 | 857 | 857 | 4,600 |
2023/02/28 | 844 | 860 | 825 | 847 | 5,900 |
2023/02/27 | 804 | 830 | 804 | 820 | 5,800 |
2023/02/24 | 798 | 799 | 795 | 795 | 700 |
2023/02/22 | 792 | 794 | 792 | 794 | 200 |
2023/02/21 | 798 | 798 | 792 | 792 | 700 |
2023/02/20 | 797 | 797 | 792 | 792 | 1,000 |
2023/02/17 | 791 | 791 | 783 | 783 | 300 |
2023/02/16 | 788 | 789 | 781 | 781 | 400 |
2023/02/15 | 780 | 788 | 780 | 788 | 1,000 |
2023/02/14 | 782 | 782 | 770 | 777 | 1,100 |
2023/02/13 | 778 | 778 | 767 | 767 | 1,300 |
2023/02/10 | 770 | 775 | 768 | 768 | 800 |
2023/02/09 | 772 | 780 | 766 | 766 | 600 |
2023/02/08 | 770 | 779 | 770 | 779 | 1,600 |
2023/02/07 | 777 | 777 | 765 | 770 | 400 |
2023/02/06 | 778 | 778 | 777 | 777 | 500 |
2023/02/03 | 780 | 780 | 750 | 759 | 1,900 |
2023/02/02 | 783 | 783 | 769 | 780 | 1,200 |
2023/02/01 | 776 | 780 | 753 | 779 | 4,600 |
2023/01/31 | 751 | 764 | 731 | 764 | 3,900 |
2023/01/30 | 791 | 791 | 750 | 751 | 14,900 |
2023/01/27 | 716 | 851 | 715 | 851 | 18,000 |
2023/01/26 | 705 | 710 | 700 | 701 | 1,900 |
2023/01/25 | 707 | 715 | 704 | 705 | 3,000 |
2023/01/24 | 715 | 716 | 710 | 716 | 400 |
2023/01/23 | 715 | 715 | 705 | 705 | 1,500 |
2023/01/20 | 717 | 717 | 713 | 713 | 400 |
2023/01/19 | 713 | 713 | 707 | 707 | 1,200 |
2023/01/18 | 706 | 706 | 686 | 699 | 900 |
2023/01/17 | 685 | 707 | 685 | 706 | 800 |
2023/01/16 | 685 | 689 | 685 | 685 | 1,500 |
2023/01/13 | 683 | 685 | 678 | 685 | 1,500 |
2023/01/12 | 700 | 700 | 686 | 686 | 1,300 |
2023/01/11 | 731 | 731 | 710 | 710 | 600 |
2023/01/10 | 755 | 755 | 690 | 716 | 5,600 |
2023/01/06 | 758 | 763 | 735 | 757 | 2,600 |
2023/01/05 | 780 | 780 | 758 | 758 | 4,300 |
2023/01/04 | 715 | 769 | 714 | 761 | 4,900 |