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
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
2023/06/05 2,036 2,041 2,029 2,033 8,900
2023/06/02 1,959 2,009 1,959 2,003 15,200
2023/06/01 1,931 1,955 1,931 1,946 15,400
2023/05/31 1,971 1,979 1,939 1,941 20,900
2023/05/30 2,000 2,012 1,975 1,988 14,300
2023/05/29 2,018 2,023 2,000 2,000 7,300
2023/05/26 2,031 2,038 1,981 1,990 13,700
2023/05/25 2,031 2,045 2,024 2,031 7,200
2023/05/24 2,048 2,048 2,029 2,030 6,700
2023/05/23 2,071 2,072 2,031 2,048 13,300
2023/05/22 2,048 2,066 2,034 2,059 8,400
2023/05/19 2,049 2,057 2,042 2,048 8,800
2023/05/18 2,057 2,065 2,041 2,049 9,900
2023/05/17 2,027 2,056 2,027 2,044 9,200
2023/05/16 2,063 2,063 2,024 2,026 9,300
2023/05/15 2,044 2,060 2,030 2,060 9,400
2023/05/12 2,013 2,034 1,999 2,027 14,500
2023/05/11 2,034 2,034 1,996 1,997 8,600
2023/05/10 2,033 2,033 2,000 2,001 10,100
2023/05/09 2,027 2,045 2,021 2,038 12,600
2023/05/08 2,004 2,039 2,004 2,027 9,800
2023/05/02 2,058 2,061 2,016 2,034 10,100
2023/05/01 2,077 2,077 2,039 2,047 10,400
2023/04/28 1,994 2,059 1,989 2,041 29,300
2023/04/27 1,967 2,012 1,967 1,971 40,000
2023/04/26 2,086 2,126 2,017 2,017 46,500
2023/04/25 2,069 2,092 2,069 2,087 16,900
2023/04/24 2,014 2,049 1,995 2,045 11,600
2023/04/21 2,036 2,046 2,005 2,014 11,100
2023/04/20 2,005 2,040 2,004 2,036 6,300
2023/04/19 2,046 2,046 2,020 2,028 6,200
2023/04/18 2,029 2,059 2,029 2,047 16,700
2023/04/17 2,015 2,030 2,002 2,030 8,300
2023/04/14 1,993 2,028 1,988 2,027 12,000
2023/04/13 1,994 2,004 1,984 1,991 7,700
2023/04/12 1,961 1,995 1,961 1,994 9,100
2023/04/11 1,952 1,997 1,948 1,992 14,800
2023/04/10 1,935 1,961 1,925 1,952 16,400
2023/04/07 1,939 1,956 1,929 1,944 16,300
2023/04/06 2,001 2,001 1,936 1,940 22,000
2023/04/05 2,024 2,024 1,990 2,001 17,400
2023/04/04 2,077 2,104 2,051 2,066 29,300
2023/04/03 2,081 2,098 2,060 2,098 17,400
2023/03/31 2,053 2,081 2,041 2,074 16,300
2023/03/30 2,054 2,059 2,004 2,053 27,700
2023/03/29 2,025 2,092 2,018 2,084 65,300
2023/03/28 2,034 2,034 1,996 2,025 53,200
2023/03/27 2,000 2,038 1,979 2,028 56,300
2023/03/24 1,945 1,990 1,945 1,988 74,500
2023/03/23 1,966 1,966 1,937 1,953 12,300
2023/03/22 1,944 1,964 1,944 1,963 24,800
2023/03/20 1,932 1,945 1,920 1,925 24,500
2023/03/17 1,955 1,971 1,934 1,934 39,700
2023/03/16 1,942 1,944 1,913 1,944 15,600
2023/03/15 1,983 1,992 1,969 1,973 14,200
2023/03/14 1,997 2,000 1,947 1,966 17,100
2023/03/13 2,056 2,056 1,998 2,016 13,000
2023/03/10 2,130 2,147 2,059 2,059 31,800
2023/03/09 2,091 2,138 2,080 2,138 12,700
2023/03/08 2,038 2,089 2,038 2,084 11,200
2023/03/07 2,020 2,048 2,010 2,046 12,600
2023/03/06 2,023 2,040 2,010 2,023 16,900
2023/03/03 1,989 2,023 1,986 2,022 20,700
2023/03/02 2,005 2,023 1,987 1,990 10,500
2023/03/01 1,976 1,999 1,975 1,999 4,900
2023/02/28 1,975 1,984 1,972 1,976 7,900
2023/02/27 1,979 1,979 1,970 1,974 6,900
2023/02/24 1,955 1,967 1,933 1,961 8,300
2023/02/22 1,916 1,923 1,913 1,918 7,400
2023/02/21 1,916 1,939 1,916 1,928 5,100
2023/02/20 1,922 1,924 1,916 1,916 10,200
2023/02/17 1,944 1,944 1,922 1,922 7,500
2023/02/16 1,941 1,954 1,936 1,944 5,400
2023/02/15 1,962 1,962 1,939 1,941 4,700
2023/02/14 1,975 1,977 1,962 1,962 4,200
2023/02/13 1,973 1,993 1,959 1,978 4,400
2023/02/10 1,941 1,966 1,939 1,958 8,900
2023/02/09 1,931 1,947 1,922 1,947 4,900
2023/02/08 1,946 1,953 1,930 1,931 4,200
2023/02/07 1,945 1,959 1,943 1,946 2,800
2023/02/06 1,948 1,953 1,935 1,953 5,700
2023/02/03 1,938 1,940 1,913 1,928 7,500
2023/02/02 1,981 1,981 1,940 1,940 6,000
2023/02/01 2,009 2,013 1,976 1,981 17,100
2023/01/31 2,016 2,037 2,002 2,009 4,300
2023/01/30 2,056 2,058 2,012 2,016 12,200
2023/01/27 1,989 2,029 1,989 2,028 8,000
2023/01/26 2,018 2,018 1,974 1,989 6,300
2023/01/25 2,059 2,059 2,021 2,025 5,700
2023/01/24 2,003 2,048 2,003 2,048 6,200
2023/01/23 1,977 2,000 1,963 2,000 6,600
2023/01/20 1,960 1,967 1,960 1,961 2,600
2023/01/19 1,943 1,958 1,943 1,950 1,900
2023/01/18 1,932 1,963 1,932 1,955 6,000
2023/01/17 1,938 1,938 1,923 1,932 2,800
2023/01/16 1,938 1,938 1,926 1,926 2,400
2023/01/13 1,926 1,945 1,923 1,932 7,200
2023/01/12 1,961 1,961 1,915 1,916 4,100
2023/01/11 1,895 1,949 1,895 1,949 3,800
2023/01/10 1,908 1,956 1,895 1,895 5,800
2023/01/06 1,910 1,928 1,910 1,920 2,600
2023/01/05 1,915 1,925 1,905 1,912 5,300
2023/01/04 1,976 1,976 1,925 1,926 3,700

このページの先頭へ