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
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
2025/04/22 902 919 902 919 1,100
2025/04/16 900 928 900 917 600
2025/04/15 880 965 875 903 9,000
2025/04/14 882 882 880 880 1,800
2025/04/11 881 882 881 882 600
2025/04/10 911 911 880 880 1,500
2025/04/09 895 895 881 881 800
2025/04/08 895 910 895 910 400
2025/04/07 906 906 885 885 2,200
2025/04/04 939 939 909 911 1,100
2025/04/03 937 937 932 932 1,200
2025/04/02 945 945 941 941 1,000
2025/04/01 950 950 946 946 200
2025/03/31 947 949 947 949 700
2025/03/28 946 948 945 945 1,000
2025/03/27 956 957 951 951 2,200
2025/03/26 949 954 947 954 1,000
2025/03/25 952 957 946 949 3,900
2025/03/24 975 975 967 967 1,200
2025/03/21 984 986 976 976 1,100
2025/03/19 979 986 967 985 3,800
2025/03/18 988 997 987 989 9,000
2025/03/17 1,100 1,100 1,025 1,041 9,700
2025/03/14 1,060 1,063 1,057 1,057 2,000
2025/03/13 1,049 1,060 1,049 1,059 2,600
2025/03/12 1,039 1,047 1,036 1,047 1,000
2025/03/11 1,036 1,045 1,036 1,037 1,000
2025/03/10 1,033 1,038 1,033 1,035 600
2025/03/07 1,041 1,041 1,033 1,033 900
2025/03/06 1,055 1,064 1,034 1,040 2,400
2025/03/05 1,054 1,065 1,046 1,052 2,100
2025/03/04 1,031 1,046 1,031 1,046 700
2025/03/03 1,026 1,032 1,026 1,027 1,100
2025/02/28 1,032 1,032 1,014 1,025 2,300
2025/02/27 999 1,032 999 1,014 1,600
2025/02/26 995 995 995 995 100
2025/02/25 990 991 990 991 1,300
2025/02/21 991 991 976 990 700
2025/02/20 985 985 985 985 200
2025/02/19 965 985 965 985 900
2025/02/18 980 980 975 980 500
2025/02/17 983 983 981 983 900
2025/02/14 970 979 968 968 900
2025/02/13 970 979 970 979 300
2025/02/12 973 973 969 969 900
2025/02/10 995 995 973 973 2,300
2025/02/06 978 999 978 995 700
2025/02/05 962 965 962 963 800
2025/02/04 960 962 960 962 300
2025/02/03 959 959 959 959 200
2025/01/31 964 964 956 956 1,300
2025/01/30 954 963 948 963 4,600
2025/01/29 965 1,005 965 996 6,800
2025/01/28 952 952 952 952 100
2025/01/27 967 968 952 952 2,200
2025/01/24 960 960 960 960 100
2025/01/23 965 965 960 960 600
2025/01/20 948 950 948 950 500
2025/01/17 938 940 938 940 700
2025/01/16 931 931 931 931 600
2025/01/15 931 931 931 931 700
2025/01/14 931 931 931 931 700
2025/01/10 946 946 930 930 700
2025/01/09 943 943 943 943 400
2025/01/08 935 939 928 928 1,300
2025/01/07 975 975 929 929 4,300
2025/01/06 964 971 963 963 1,400

このページの先頭へ