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

杉本商事(9932)の株価時系列情報

杉本商事(9932)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
2024/03/28 2,279 2,311 2,243 2,255 26,100
2024/03/27 2,310 2,353 2,301 2,342 59,000
2024/03/26 2,263 2,300 2,263 2,300 13,200
2024/03/25 2,290 2,290 2,269 2,275 19,300
2024/03/22 2,295 2,295 2,270 2,285 21,200
2024/03/21 2,263 2,287 2,263 2,278 29,100
2024/03/19 2,230 2,267 2,230 2,267 17,000
2024/03/18 2,252 2,252 2,237 2,241 21,000
2024/03/15 2,234 2,253 2,224 2,248 18,200
2024/03/14 2,207 2,232 2,205 2,232 11,800
2024/03/13 2,235 2,243 2,206 2,207 13,100
2024/03/12 2,205 2,235 2,189 2,235 16,100
2024/03/11 2,261 2,261 2,215 2,216 15,900
2024/03/08 2,241 2,294 2,241 2,294 18,900
2024/03/07 2,290 2,290 2,263 2,285 9,600
2024/03/06 2,230 2,281 2,223 2,280 17,600
2024/03/05 2,269 2,276 2,230 2,236 17,800
2024/03/04 2,300 2,300 2,251 2,265 11,600
2024/03/01 2,295 2,295 2,270 2,283 7,200
2024/02/29 2,288 2,290 2,277 2,283 9,600
2024/02/28 2,265 2,287 2,264 2,284 8,800
2024/02/27 2,254 2,280 2,229 2,268 9,200
2024/02/26 2,269 2,270 2,242 2,254 7,800
2024/02/22 2,255 2,255 2,248 2,255 5,200
2024/02/21 2,251 2,270 2,240 2,255 4,300
2024/02/20 2,250 2,271 2,246 2,256 15,000
2024/02/19 2,247 2,247 2,213 2,244 8,700
2024/02/16 2,249 2,252 2,205 2,248 10,400
2024/02/15 2,250 2,250 2,205 2,205 6,300
2024/02/14 2,231 2,247 2,203 2,211 7,700
2024/02/13 2,229 2,250 2,220 2,248 9,300
2024/02/09 2,234 2,243 2,210 2,214 8,200
2024/02/08 2,252 2,254 2,212 2,232 10,100
2024/02/07 2,246 2,261 2,246 2,252 2,600
2024/02/06 2,267 2,267 2,245 2,246 5,100
2024/02/05 2,270 2,273 2,260 2,273 10,500
2024/02/02 2,270 2,270 2,240 2,245 6,500
2024/02/01 2,260 2,260 2,242 2,253 6,100
2024/01/31 2,252 2,279 2,242 2,275 8,600
2024/01/30 2,286 2,286 2,252 2,252 12,100
2024/01/29 2,248 2,288 2,242 2,285 29,800
2024/01/26 2,257 2,257 2,221 2,229 8,600
2024/01/25 2,257 2,271 2,244 2,263 9,700
2024/01/24 2,268 2,268 2,231 2,232 7,600
2024/01/23 2,285 2,285 2,249 2,251 4,800
2024/01/22 2,247 2,285 2,247 2,278 5,600
2024/01/19 2,221 2,243 2,221 2,229 3,300
2024/01/18 2,254 2,254 2,220 2,220 5,100
2024/01/17 2,298 2,298 2,221 2,221 9,100
2024/01/16 2,301 2,301 2,249 2,249 6,400
2024/01/15 2,261 2,326 2,261 2,302 9,200
2024/01/12 2,306 2,306 2,253 2,276 7,600
2024/01/11 2,300 2,321 2,278 2,291 10,500
2024/01/10 2,258 2,301 2,250 2,286 10,300
2024/01/09 2,278 2,288 2,250 2,258 10,400
2024/01/05 2,244 2,272 2,235 2,269 6,300
2024/01/04 2,233 2,252 2,207 2,238 6,300
2023/12/29 2,241 2,241 2,208 2,233 7,200
2023/12/28 2,156 2,229 2,156 2,229 4,500
2023/12/27 2,215 2,216 2,192 2,206 11,700
2023/12/26 2,192 2,198 2,183 2,197 5,400
2023/12/25 2,247 2,247 2,183 2,207 9,300
2023/12/22 2,180 2,200 2,180 2,198 7,700
2023/12/21 2,199 2,199 2,152 2,158 11,400
2023/12/20 2,170 2,190 2,170 2,184 8,600
2023/12/19 2,154 2,163 2,119 2,162 7,900
2023/12/18 2,154 2,154 2,108 2,139 5,700
2023/12/15 2,104 2,155 2,104 2,154 7,700
2023/12/14 2,144 2,144 2,110 2,121 6,400
2023/12/13 2,143 2,156 2,133 2,139 4,800
2023/12/12 2,172 2,172 2,129 2,143 7,100
2023/12/11 2,128 2,168 2,117 2,166 10,900
2023/12/08 2,162 2,162 2,090 2,097 17,900
2023/12/07 2,213 2,213 2,154 2,164 9,900
2023/12/06 2,177 2,222 2,177 2,213 10,800
2023/12/05 2,200 2,200 2,175 2,177 10,900
2023/12/04 2,225 2,225 2,202 2,206 5,700
2023/12/01 2,259 2,262 2,229 2,238 12,800
2023/11/30 2,221 2,246 2,221 2,246 6,500
2023/11/29 2,236 2,238 2,217 2,219 4,700
2023/11/28 2,227 2,227 2,205 2,223 6,000
2023/11/27 2,203 2,243 2,190 2,206 15,600
2023/11/24 2,200 2,210 2,196 2,203 7,200
2023/11/22 2,180 2,215 2,180 2,197 4,600
2023/11/21 2,215 2,215 2,183 2,194 10,300
2023/11/20 2,206 2,235 2,185 2,186 14,200
2023/11/17 2,177 2,218 2,177 2,218 6,500
2023/11/16 2,173 2,190 2,160 2,172 7,900
2023/11/15 2,178 2,197 2,160 2,180 9,200
2023/11/14 2,179 2,199 2,179 2,185 5,900
2023/11/13 2,165 2,196 2,165 2,179 6,700
2023/11/10 2,183 2,183 2,150 2,165 8,600
2023/11/09 2,166 2,169 2,151 2,166 7,300
2023/11/08 2,192 2,211 2,138 2,148 20,000
2023/11/07 2,170 2,221 2,170 2,192 10,800
2023/11/06 2,171 2,197 2,168 2,191 17,800
2023/11/02 2,127 2,137 2,114 2,132 16,500
2023/11/01 2,080 2,102 2,051 2,093 18,000
2023/10/31 2,088 2,088 2,030 2,076 28,600
2023/10/30 2,122 2,122 2,086 2,089 60,300
2023/10/27 2,111 2,159 2,101 2,122 27,900
2023/10/26 2,154 2,154 2,100 2,111 10,800
2023/10/25 2,141 2,155 2,112 2,118 10,700
2023/10/24 2,115 2,133 2,064 2,124 13,700
2023/10/23 2,148 2,156 2,114 2,115 9,500
2023/10/20 2,131 2,150 2,119 2,143 8,900
2023/10/19 2,148 2,156 2,126 2,131 8,500
2023/10/18 2,179 2,199 2,130 2,151 13,700
2023/10/17 2,133 2,189 2,133 2,170 13,500
2023/10/16 2,155 2,168 2,121 2,132 13,200
2023/10/13 2,198 2,215 2,183 2,184 14,700
2023/10/12 2,157 2,215 2,157 2,203 15,400
2023/10/11 2,164 2,170 2,137 2,157 13,000
2023/10/10 2,160 2,197 2,160 2,171 16,200
2023/10/06 2,133 2,174 2,111 2,139 7,600
2023/10/05 2,121 2,171 2,099 2,136 12,900
2023/10/04 2,141 2,141 2,078 2,078 23,500
2023/10/03 2,184 2,187 2,144 2,144 11,100
2023/10/02 2,216 2,248 2,190 2,193 11,600
2023/09/29 2,210 2,249 2,200 2,208 11,100
2023/09/28 2,202 2,248 2,200 2,210 14,900
2023/09/27 2,251 2,270 2,200 2,261 19,500
2023/09/26 2,240 2,257 2,240 2,251 9,900
2023/09/25 2,255 2,274 2,244 2,267 10,100
2023/09/22 2,216 2,246 2,195 2,232 15,900
2023/09/21 2,217 2,256 2,217 2,228 11,800
2023/09/20 2,287 2,287 2,236 2,243 23,200
2023/09/19 2,299 2,300 2,268 2,290 14,700
2023/09/15 2,297 2,306 2,275 2,283 16,200
2023/09/14 2,271 2,300 2,268 2,292 10,500
2023/09/13 2,289 2,291 2,260 2,283 14,600
2023/09/12 2,283 2,299 2,276 2,296 10,400
2023/09/11 2,273 2,285 2,262 2,268 8,600
2023/09/08 2,279 2,305 2,264 2,267 21,300
2023/09/07 2,338 2,349 2,326 2,329 11,200
2023/09/06 2,356 2,369 2,338 2,338 11,800
2023/09/05 2,339 2,363 2,322 2,356 17,500
2023/09/04 2,307 2,341 2,302 2,340 14,000
2023/09/01 2,279 2,310 2,268 2,309 29,000
2023/08/31 2,244 2,301 2,244 2,288 22,300
2023/08/30 2,236 2,243 2,206 2,221 13,200
2023/08/29 2,236 2,245 2,227 2,236 6,500
2023/08/28 2,187 2,242 2,187 2,236 12,600
2023/08/25 2,180 2,196 2,164 2,187 8,800
2023/08/24 2,174 2,204 2,171 2,192 12,700
2023/08/23 2,142 2,176 2,127 2,174 6,300
2023/08/22 2,129 2,142 2,122 2,136 12,200
2023/08/21 2,147 2,156 2,125 2,130 6,900
2023/08/18 2,153 2,156 2,130 2,134 8,400
2023/08/17 2,184 2,184 2,123 2,159 14,100
2023/08/16 2,191 2,191 2,168 2,168 8,100
2023/08/15 2,151 2,215 2,151 2,191 17,000
2023/08/14 2,164 2,176 2,127 2,131 25,000
2023/08/10 2,117 2,155 2,092 2,150 17,700
2023/08/09 2,099 2,120 2,089 2,117 7,300
2023/08/08 2,069 2,107 2,069 2,099 11,200
2023/08/07 2,078 2,097 2,065 2,083 8,900
2023/08/04 2,038 2,082 2,038 2,074 13,500
2023/08/03 2,065 2,066 2,039 2,043 23,500
2023/08/02 2,103 2,107 2,081 2,081 16,500
2023/08/01 2,114 2,120 2,102 2,118 10,800
2023/07/31 2,118 2,132 2,089 2,114 29,300
2023/07/28 2,073 2,097 2,041 2,081 49,400
2023/07/27 2,101 2,180 2,093 2,173 39,500
2023/07/26 2,111 2,125 2,098 2,110 12,200
2023/07/25 2,130 2,139 2,109 2,120 18,300
2023/07/24 2,088 2,120 2,088 2,120 12,100
2023/07/21 2,097 2,106 2,078 2,087 13,800
2023/07/20 2,116 2,123 2,097 2,097 8,800
2023/07/19 2,120 2,134 2,108 2,125 12,400
2023/07/18 2,060 2,115 2,060 2,108 14,300
2023/07/14 2,083 2,083 2,038 2,053 17,400
2023/07/13 2,079 2,101 2,061 2,081 64,800
2023/07/12 2,091 2,098 2,065 2,079 70,400
2023/07/11 2,132 2,132 2,077 2,089 67,000
2023/07/10 2,168 2,168 2,104 2,106 46,900
2023/07/07 2,167 2,177 2,120 2,148 43,500
2023/07/06 2,164 2,179 2,144 2,167 37,500
2023/07/05 2,151 2,195 2,142 2,187 11,500
2023/07/04 2,163 2,193 2,163 2,170 7,300
2023/07/03 2,194 2,225 2,194 2,209 10,300
2023/06/30 2,228 2,228 2,159 2,182 16,200
2023/06/29 2,229 2,257 2,198 2,214 17,800
2023/06/28 2,167 2,225 2,159 2,225 17,300
2023/06/27 2,166 2,166 2,113 2,149 16,500
2023/06/26 2,175 2,180 2,153 2,166 14,300
2023/06/23 2,200 2,202 2,174 2,189 19,200
2023/06/22 2,195 2,195 2,160 2,175 21,300
2023/06/21 2,147 2,195 2,147 2,183 22,500
2023/06/20 2,087 2,147 2,087 2,147 15,200
2023/06/19 2,064 2,107 2,064 2,107 17,200
2023/06/16 2,063 2,081 2,055 2,062 13,800
2023/06/15 2,055 2,084 2,050 2,064 7,300
2023/06/14 2,066 2,084 2,045 2,056 9,300
2023/06/13 2,043 2,074 2,038 2,066 10,800
2023/06/12 2,030 2,046 2,030 2,046 6,000
2023/06/09 2,011 2,030 2,008 2,023 15,400
2023/06/08 2,006 2,029 1,995 2,003 15,200
2023/06/07 2,026 2,033 2,000 2,009 14,400
2023/06/06 1,996 2,041 1,996 2,026 9,100

このページの先頭へ