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
2022/12/30 1,969 2,011 1,955 1,966 7,200
2022/12/29 1,931 1,997 1,930 1,997 8,800
2022/12/28 1,921 1,936 1,913 1,936 4,400
2022/12/27 1,934 1,934 1,920 1,927 600
2022/12/26 1,946 1,946 1,916 1,924 1,000
2022/12/23 1,941 1,942 1,925 1,937 7,300
2022/12/22 1,912 1,927 1,900 1,927 5,300
2022/12/21 1,943 1,956 1,896 1,896 12,800
2022/12/20 2,005 2,010 1,945 1,950 10,300
2022/12/19 1,977 2,010 1,969 1,985 5,500
2022/12/16 2,015 2,015 1,961 1,964 5,700
2022/12/15 2,026 2,026 1,992 2,004 3,400
2022/12/14 2,000 2,041 1,999 2,028 5,700
2022/12/13 1,980 2,005 1,980 2,000 4,400
2022/12/12 1,971 1,977 1,971 1,976 1,500
2022/12/09 1,936 1,981 1,936 1,971 6,700
2022/12/08 1,981 1,981 1,938 1,946 6,800
2022/12/07 1,985 1,988 1,974 1,974 3,600
2022/12/06 2,004 2,017 1,985 1,985 7,500
2022/12/05 2,018 2,064 2,008 2,042 9,300
2022/12/02 2,058 2,058 2,001 2,018 9,800
2022/12/01 2,062 2,062 2,036 2,039 7,000
2022/11/30 2,108 2,112 2,062 2,062 5,000
2022/11/29 2,082 2,125 2,082 2,108 10,600
2022/11/28 2,103 2,147 2,100 2,139 4,200
2022/11/25 2,132 2,139 2,065 2,123 11,900
2022/11/24 2,080 2,132 2,072 2,132 16,400
2022/11/22 2,047 2,088 2,034 2,088 9,200
2022/11/21 2,094 2,094 2,044 2,062 4,200
2022/11/18 2,069 2,095 2,069 2,095 13,200
2022/11/17 2,066 2,068 2,046 2,059 10,200
2022/11/16 2,026 2,065 2,026 2,054 20,300
2022/11/15 2,027 2,032 2,017 2,026 4,800
2022/11/14 2,035 2,049 1,987 1,987 9,300
2022/11/11 1,990 2,043 1,990 2,040 23,100
2022/11/10 1,996 1,996 1,954 1,956 6,800
2022/11/09 1,988 1,988 1,964 1,972 5,600
2022/11/08 1,958 1,975 1,950 1,964 8,500
2022/11/07 1,920 1,962 1,920 1,961 15,900
2022/11/04 1,902 1,944 1,894 1,919 13,200
2022/11/02 1,954 1,984 1,910 1,911 5,900
2022/11/01 1,945 2,005 1,934 1,976 17,600
2022/10/31 1,852 1,962 1,852 1,952 29,300
2022/10/28 1,830 1,876 1,800 1,834 88,400
2022/10/27 1,898 1,909 1,870 1,870 15,000
2022/10/26 1,914 1,945 1,891 1,938 11,400
2022/10/25 1,881 1,916 1,879 1,915 15,000
2022/10/24 1,886 1,886 1,854 1,863 7,700
2022/10/21 1,884 1,884 1,852 1,852 6,900
2022/10/20 1,877 1,890 1,858 1,888 12,400
2022/10/19 1,899 1,899 1,865 1,877 8,800
2022/10/18 1,892 1,901 1,867 1,900 8,000
2022/10/17 1,900 1,911 1,886 1,886 9,000
2022/10/14 1,868 1,932 1,865 1,921 18,500
2022/10/13 1,868 1,868 1,826 1,861 17,900
2022/10/12 1,882 1,904 1,860 1,895 16,000
2022/10/11 1,931 1,939 1,899 1,908 19,200
2022/10/07 1,931 1,954 1,931 1,943 8,400
2022/10/06 1,919 1,971 1,919 1,971 18,800
2022/10/05 1,899 1,928 1,872 1,919 15,900
2022/10/04 1,820 1,898 1,820 1,898 16,000
2022/10/03 1,816 1,816 1,786 1,805 6,100
2022/09/30 1,810 1,826 1,800 1,818 10,700
2022/09/29 1,800 1,818 1,790 1,810 6,300
2022/09/28 1,775 1,821 1,755 1,821 17,600
2022/09/27 1,832 1,832 1,781 1,781 11,000
2022/09/26 1,836 1,847 1,792 1,792 20,700
2022/09/22 1,865 1,865 1,837 1,837 13,800
2022/09/21 1,856 1,857 1,846 1,851 6,500
2022/09/20 1,850 1,871 1,850 1,863 8,300
2022/09/16 1,855 1,859 1,849 1,850 11,300
2022/09/15 1,893 1,894 1,850 1,850 14,400
2022/09/14 1,900 1,934 1,874 1,893 15,800
2022/09/13 1,916 1,925 1,905 1,916 4,300
2022/09/12 1,920 1,934 1,906 1,908 9,400
2022/09/09 1,905 1,926 1,905 1,917 13,000
2022/09/08 1,926 1,930 1,910 1,930 9,900
2022/09/07 1,935 1,935 1,901 1,901 12,800
2022/09/06 1,957 1,958 1,915 1,937 13,700
2022/09/05 1,936 1,968 1,936 1,953 10,900
2022/09/02 1,943 1,943 1,915 1,936 16,000
2022/09/01 1,991 1,991 1,943 1,943 21,200
2022/08/31 2,002 2,006 1,988 1,994 7,300
2022/08/30 2,010 2,010 1,999 2,010 4,000
2022/08/29 2,011 2,011 1,987 1,991 15,200
2022/08/26 2,028 2,044 2,017 2,017 3,700
2022/08/25 2,025 2,036 2,010 2,028 5,500
2022/08/24 2,013 2,019 2,004 2,004 7,100
2022/08/23 2,053 2,053 2,003 2,003 5,400
2022/08/22 2,036 2,058 2,023 2,058 4,500
2022/08/19 2,038 2,054 2,030 2,036 5,100
2022/08/18 2,062 2,063 2,036 2,037 13,200
2022/08/17 2,095 2,100 2,083 2,088 8,000
2022/08/16 2,067 2,078 2,052 2,072 7,800
2022/08/15 2,048 2,067 2,033 2,067 8,500
2022/08/12 2,012 2,046 2,012 2,042 8,800
2022/08/10 2,008 2,008 1,992 1,996 2,800
2022/08/09 2,014 2,014 1,991 1,996 6,500
2022/08/08 2,034 2,034 2,001 2,001 6,600
2022/08/05 2,001 2,041 2,000 2,034 9,200
2022/08/04 2,005 2,025 1,996 2,001 9,300
2022/08/03 2,017 2,018 1,997 2,005 14,300
2022/08/02 2,087 2,087 2,027 2,027 10,800
2022/08/01 2,094 2,094 2,064 2,087 7,900
2022/07/29 2,144 2,144 2,084 2,089 7,100
2022/07/28 2,094 2,162 2,073 2,162 19,900
2022/07/27 2,107 2,126 2,076 2,092 9,100
2022/07/26 2,110 2,137 2,107 2,107 2,600
2022/07/25 2,131 2,131 2,071 2,105 4,600
2022/07/22 2,148 2,148 2,097 2,127 11,700
2022/07/21 2,110 2,165 2,102 2,153 20,500
2022/07/20 2,067 2,112 2,067 2,112 15,100
2022/07/19 2,062 2,062 2,038 2,048 6,000
2022/07/15 2,087 2,087 2,054 2,061 8,100
2022/07/14 2,064 2,093 2,064 2,068 5,900
2022/07/13 2,040 2,074 2,040 2,074 7,900
2022/07/12 2,101 2,101 2,040 2,040 10,500
2022/07/11 2,055 2,093 2,040 2,093 15,800
2022/07/08 2,032 2,081 2,032 2,047 18,400
2022/07/07 2,072 2,072 2,000 2,032 16,000
2022/07/06 2,073 2,083 2,045 2,057 17,600
2022/07/05 2,129 2,140 2,070 2,070 16,100
2022/07/04 2,079 2,132 2,079 2,131 10,400
2022/07/01 2,111 2,124 2,055 2,073 18,900
2022/06/30 2,145 2,145 2,074 2,077 15,500
2022/06/29 2,110 2,159 2,077 2,159 28,900
2022/06/28 2,103 2,111 2,085 2,111 9,800
2022/06/27 2,118 2,118 2,084 2,095 7,000
2022/06/24 2,134 2,134 2,102 2,110 7,000
2022/06/23 2,103 2,131 2,100 2,126 6,900
2022/06/22 2,086 2,103 2,068 2,103 4,500
2022/06/21 2,039 2,083 2,036 2,069 11,700
2022/06/20 2,073 2,077 2,041 2,041 5,700
2022/06/17 2,060 2,088 2,049 2,073 5,800
2022/06/16 2,107 2,133 2,077 2,085 11,300
2022/06/15 2,136 2,136 2,099 2,103 9,100
2022/06/14 2,157 2,186 2,144 2,146 11,200
2022/06/13 2,181 2,208 2,160 2,196 13,600
2022/06/10 2,310 2,310 2,223 2,223 14,200
2022/06/09 2,281 2,322 2,281 2,310 8,700
2022/06/08 2,249 2,293 2,249 2,282 11,100
2022/06/07 2,248 2,264 2,223 2,232 10,900
2022/06/06 2,243 2,271 2,235 2,248 9,200
2022/06/03 2,308 2,308 2,260 2,266 7,600
2022/06/02 2,343 2,343 2,294 2,330 5,300
2022/06/01 2,310 2,345 2,310 2,337 13,000
2022/05/31 2,320 2,346 2,291 2,336 11,000
2022/05/30 2,305 2,350 2,221 2,350 32,500
2022/05/27 2,321 2,330 2,248 2,273 10,100
2022/05/26 2,270 2,310 2,269 2,292 10,500
2022/05/25 2,245 2,280 2,208 2,269 10,800
2022/05/24 2,225 2,228 2,197 2,207 8,400
2022/05/23 2,230 2,240 2,189 2,238 11,500
2022/05/20 2,165 2,225 2,165 2,221 9,300
2022/05/19 2,170 2,209 2,164 2,194 8,000
2022/05/18 2,228 2,239 2,196 2,237 7,600
2022/05/17 2,204 2,247 2,190 2,242 9,400
2022/05/16 2,224 2,226 2,172 2,201 8,800
2022/05/13 2,143 2,220 2,143 2,220 13,300
2022/05/12 2,146 2,191 2,122 2,159 10,200
2022/05/11 2,088 2,236 2,088 2,146 6,000
2022/05/10 2,146 2,174 2,124 2,131 8,900
2022/05/09 2,219 2,230 2,165 2,165 8,800
2022/05/06 2,176 2,255 2,173 2,255 9,300
2022/05/02 2,182 2,182 2,143 2,177 6,300
2022/04/28 2,123 2,192 2,123 2,182 12,000
2022/04/27 2,008 2,150 2,006 2,150 35,800
2022/04/26 2,051 2,075 2,020 2,026 10,600
2022/04/25 2,087 2,094 2,051 2,066 10,000
2022/04/22 2,089 2,113 2,088 2,088 5,100
2022/04/21 2,139 2,144 2,110 2,136 7,700
2022/04/20 2,059 2,165 2,045 2,154 14,800
2022/04/19 2,042 2,074 2,028 2,062 6,100
2022/04/18 2,084 2,084 2,026 2,054 12,100
2022/04/15 2,092 2,139 2,081 2,093 9,600
2022/04/14 2,044 2,092 2,037 2,092 2,700
2022/04/13 2,025 2,048 2,005 2,026 10,300
2022/04/12 2,040 2,055 2,028 2,030 9,200
2022/04/11 2,067 2,080 2,042 2,050 9,000
2022/04/08 2,080 2,104 2,037 2,089 19,300
2022/04/07 2,122 2,122 2,076 2,080 10,200
2022/04/06 2,142 2,185 2,125 2,151 10,400
2022/04/05 2,118 2,147 2,104 2,147 8,700
2022/04/04 2,098 2,098 2,090 2,091 2,600
2022/04/01 2,081 2,095 2,070 2,086 6,700
2022/03/31 2,155 2,155 2,079 2,079 11,200
2022/03/30 2,200 2,200 2,125 2,177 19,600
2022/03/29 2,213 2,244 2,152 2,244 24,900
2022/03/28 2,231 2,231 2,205 2,225 33,200
2022/03/25 2,298 2,298 2,236 2,236 29,900
2022/03/24 2,274 2,306 2,245 2,302 12,700
2022/03/23 2,239 2,324 2,239 2,315 16,300
2022/03/22 2,249 2,249 2,209 2,239 23,600
2022/03/18 2,167 2,254 2,152 2,254 21,300
2022/03/17 2,160 2,210 2,140 2,166 19,300
2022/03/16 2,286 2,286 2,158 2,182 17,700
2022/03/15 2,209 2,269 2,180 2,261 8,200
2022/03/14 2,205 2,214 2,180 2,196 8,100
2022/03/11 2,161 2,184 2,155 2,155 12,800
2022/03/10 2,168 2,243 2,118 2,243 9,900
2022/03/09 2,150 2,150 2,059 2,068 5,800
2022/03/08 2,103 2,149 2,085 2,100 10,000
2022/03/07 2,200 2,200 2,116 2,139 9,400
2022/03/04 2,181 2,197 2,145 2,150 13,300
2022/03/03 2,275 2,287 2,197 2,197 6,600
2022/03/02 2,285 2,310 2,212 2,212 7,700
2022/03/01 2,305 2,358 2,255 2,285 11,100
2022/02/28 2,247 2,343 2,211 2,342 11,000
2022/02/25 2,242 2,258 2,209 2,214 5,400
2022/02/24 2,164 2,192 2,134 2,192 3,900
2022/02/22 2,173 2,174 2,164 2,164 2,700
2022/02/21 2,186 2,186 2,156 2,156 1,900
2022/02/18 2,103 2,189 2,103 2,186 6,500
2022/02/17 2,138 2,138 2,128 2,129 600
2022/02/16 2,081 2,133 2,081 2,133 2,400
2022/02/15 2,139 2,139 2,080 2,080 7,600
2022/02/14 2,147 2,147 2,106 2,125 6,300
2022/02/10 2,150 2,150 2,130 2,147 7,300
2022/02/09 2,132 2,163 2,132 2,155 4,600
2022/02/08 2,158 2,159 2,130 2,130 4,400
2022/02/07 2,163 2,199 2,158 2,158 5,400
2022/02/04 2,180 2,197 2,131 2,185 4,300
2022/02/03 2,204 2,204 2,130 2,130 2,900
2022/02/02 2,136 2,200 2,136 2,166 4,000
2022/02/01 2,170 2,180 2,136 2,136 2,000
2022/01/31 2,130 2,167 2,122 2,167 5,800
2022/01/28 2,131 2,165 2,130 2,132 3,600
2022/01/27 2,249 2,250 2,100 2,100 7,700
2022/01/26 2,178 2,226 2,178 2,218 1,800
2022/01/25 2,233 2,233 2,178 2,178 4,700
2022/01/24 2,176 2,224 2,151 2,194 3,100
2022/01/21 2,161 2,176 2,145 2,176 4,100
2022/01/20 2,148 2,196 2,130 2,130 9,200
2022/01/19 2,244 2,244 2,182 2,182 6,300
2022/01/18 2,300 2,300 2,231 2,244 3,500
2022/01/17 2,330 2,330 2,256 2,277 2,500
2022/01/14 2,415 2,415 2,326 2,326 5,500
2022/01/13 2,387 2,424 2,357 2,409 5,200
2022/01/12 2,349 2,410 2,349 2,409 2,900
2022/01/11 2,325 2,356 2,313 2,355 3,100
2022/01/07 2,372 2,372 2,311 2,311 4,000
2022/01/06 2,354 2,361 2,334 2,340 7,500
2022/01/05 2,393 2,393 2,370 2,388 3,600
2022/01/04 2,406 2,406 2,302 2,393 5,200

このページの先頭へ