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
2026/06/26 720 720 712 712 400
2026/06/25 712 737 706 710 2,700
2026/06/23 722 722 710 710 700
2026/06/22 717 718 717 717 500
2026/06/19 726 726 719 719 1,200
2026/06/18 730 730 727 727 2,300
2026/06/17 735 735 730 730 200
2026/06/16 732 734 732 734 300
2026/06/15 714 733 711 732 700
2026/06/12 730 730 712 713 1,300
2026/06/11 730 735 730 735 500
2026/06/10 729 735 729 735 400
2026/06/09 714 727 714 727 500
2026/06/08 715 729 706 729 900
2026/06/05 705 721 705 717 1,200
2026/06/04 719 719 706 706 200
2026/06/03 704 727 704 719 600
2026/06/02 700 720 700 704 1,400
2026/06/01 698 719 694 704 1,300
2026/05/29 690 725 690 705 2,000
2026/05/28 697 700 688 688 800
2026/05/27 687 697 685 697 2,500
2026/05/26 681 710 681 690 3,600
2026/05/25 667 687 666 681 8,000
2026/05/22 665 686 665 671 2,400
2026/05/21 662 673 662 673 1,800
2026/05/20 669 680 665 665 2,600
2026/05/19 698 698 658 669 7,500
2026/05/18 737 737 643 678 18,100
2026/05/15 720 753 720 730 13,200
2026/05/14 841 862 780 780 27,500
2026/05/13 916 930 916 930 300
2026/05/12 933 933 913 913 500
2026/05/11 916 931 912 930 1,600
2026/05/08 919 922 919 921 600
2026/05/07 917 920 917 920 1,100
2026/05/01 919 919 902 902 2,100
2026/04/30 931 960 920 920 10,800
2026/04/28 973 973 931 931 1,300
2026/04/27 936 951 936 951 300
2026/04/24 936 936 936 936 100
2026/04/23 937 937 936 936 300
2026/04/22 936 936 936 936 300
2026/04/21 933 945 933 933 700
2026/04/20 935 935 935 935 200
2026/04/17 932 932 931 931 700
2026/04/16 933 933 933 933 100
2026/04/15 934 934 934 934 200
2026/04/14 946 949 934 934 1,900
2026/04/13 970 971 955 955 2,600
2026/04/10 955 960 955 955 1,100
2026/04/09 918 945 917 940 5,200
2026/04/08 918 920 905 918 4,200
2026/04/07 918 918 910 910 400
2026/04/06 906 908 905 908 1,000
2026/04/03 902 911 902 906 1,400
2026/03/27 910 920 906 911 3,000
2026/03/26 949 949 911 911 5,100
2026/03/25 941 955 939 944 1,600
2026/03/24 944 950 923 937 6,100
2026/03/23 1,053 1,053 955 959 10,100
2026/03/19 1,096 1,096 1,065 1,065 3,300
2026/03/18 1,109 1,122 1,093 1,097 12,600
2026/03/17 1,255 1,265 1,171 1,171 11,100
2026/03/16 1,150 1,165 1,145 1,165 2,800
2026/03/13 1,150 1,154 1,136 1,150 1,900
2026/03/12 1,146 1,150 1,146 1,150 500
2026/03/11 1,150 1,154 1,146 1,146 900
2026/03/10 1,140 1,149 1,139 1,149 2,400
2026/03/09 1,120 1,132 1,117 1,124 1,500
2026/03/06 1,134 1,139 1,133 1,133 700
2026/03/05 1,120 1,144 1,116 1,133 1,000
2026/03/04 1,109 1,115 1,089 1,090 2,300
2026/03/03 1,161 1,161 1,115 1,115 3,700
2026/03/02 1,152 1,163 1,152 1,163 1,000
2026/02/27 1,168 1,169 1,152 1,152 2,200
2026/02/26 1,133 1,171 1,133 1,168 2,300
2026/02/25 1,125 1,130 1,125 1,125 600
2026/02/24 1,168 1,168 1,115 1,125 1,400
2026/02/20 1,130 1,175 1,126 1,175 2,300
2026/02/19 1,091 1,114 1,091 1,101 500
2026/02/18 1,097 1,100 1,091 1,100 1,000
2026/02/17 1,093 1,097 1,093 1,097 1,100
2026/02/16 1,092 1,098 1,092 1,093 1,400
2026/02/13 1,085 1,100 1,084 1,085 3,400
2026/02/12 1,091 1,091 1,088 1,090 1,200
2026/02/10 1,091 1,094 1,091 1,094 600
2026/02/09 1,090 1,091 1,090 1,091 500
2026/02/05 1,089 1,089 1,089 1,089 300
2026/02/04 1,085 1,089 1,085 1,089 500
2026/02/03 1,085 1,090 1,082 1,082 700
2026/02/02 1,085 1,086 1,085 1,085 400
2026/01/30 1,077 1,085 1,077 1,085 2,000
2026/01/29 1,106 1,114 1,080 1,080 7,600
2026/01/28 1,081 1,220 1,081 1,136 7,700
2026/01/27 1,078 1,081 1,078 1,081 1,000
2026/01/26 1,073 1,076 1,073 1,076 200
2026/01/23 1,078 1,085 1,078 1,085 300
2026/01/22 1,083 1,085 1,083 1,085 2,600
2026/01/21 1,094 1,095 1,086 1,087 1,000
2026/01/20 1,092 1,095 1,076 1,095 2,600
2026/01/19 1,092 1,092 1,086 1,092 500
2026/01/16 1,080 1,085 1,080 1,085 500
2026/01/15 1,062 1,080 1,062 1,080 300
2026/01/14 1,077 1,077 1,065 1,065 900
2026/01/13 1,058 1,091 1,058 1,091 1,800
2026/01/09 1,044 1,058 1,034 1,058 900
2026/01/08 1,040 1,040 1,038 1,038 1,000
2026/01/07 1,038 1,040 1,035 1,035 1,400
2026/01/06 1,044 1,044 1,035 1,035 1,400
2026/01/05 1,044 1,044 1,038 1,044 2,000

このページの先頭へ