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
2026/06/12 1,155 1,160 1,143 1,160 49,500
2026/06/11 1,141 1,149 1,133 1,141 21,700
2026/06/10 1,150 1,151 1,133 1,148 33,000
2026/06/09 1,157 1,163 1,149 1,155 31,700
2026/06/08 1,150 1,150 1,132 1,142 36,100
2026/06/05 1,125 1,159 1,125 1,151 19,500
2026/06/04 1,136 1,136 1,116 1,125 33,500
2026/06/03 1,123 1,142 1,114 1,136 32,600
2026/06/02 1,130 1,133 1,113 1,124 45,700
2026/06/01 1,150 1,157 1,124 1,129 78,600
2026/05/29 1,172 1,185 1,166 1,166 31,600
2026/05/28 1,176 1,176 1,163 1,176 28,400
2026/05/27 1,169 1,180 1,168 1,176 35,000
2026/05/26 1,166 1,177 1,159 1,171 27,300
2026/05/25 1,187 1,187 1,168 1,173 29,000
2026/05/22 1,191 1,191 1,165 1,175 19,500
2026/05/21 1,175 1,191 1,175 1,180 23,400
2026/05/20 1,194 1,194 1,160 1,179 50,300
2026/05/19 1,194 1,204 1,190 1,196 25,700
2026/05/18 1,205 1,206 1,191 1,191 21,300
2026/05/15 1,210 1,219 1,202 1,207 25,600
2026/05/14 1,228 1,228 1,205 1,205 31,400
2026/05/13 1,230 1,237 1,226 1,228 24,400
2026/05/12 1,222 1,235 1,218 1,225 25,500
2026/05/11 1,222 1,224 1,211 1,214 34,100
2026/05/08 1,238 1,238 1,217 1,221 45,300
2026/05/07 1,240 1,253 1,230 1,242 36,400
2026/05/01 1,215 1,222 1,203 1,210 29,200
2026/04/30 1,213 1,224 1,206 1,221 47,600
2026/04/28 1,199 1,217 1,181 1,213 87,900
2026/04/27 1,266 1,285 1,154 1,189 228,700
2026/04/24 1,253 1,262 1,245 1,248 28,300
2026/04/23 1,272 1,273 1,251 1,251 37,000
2026/04/22 1,283 1,284 1,270 1,273 32,000
2026/04/21 1,298 1,305 1,289 1,289 20,100
2026/04/20 1,294 1,305 1,290 1,293 38,600
2026/04/17 1,292 1,304 1,284 1,292 26,600
2026/04/16 1,305 1,308 1,297 1,308 35,700
2026/04/15 1,301 1,319 1,292 1,292 37,600
2026/04/14 1,286 1,301 1,286 1,296 20,500
2026/04/13 1,303 1,313 1,279 1,285 28,400
2026/04/10 1,320 1,327 1,304 1,311 27,400
2026/04/09 1,316 1,322 1,305 1,305 35,400
2026/04/08 1,318 1,326 1,309 1,313 44,600
2026/04/07 1,285 1,305 1,285 1,305 30,300
2026/04/06 1,283 1,291 1,281 1,283 21,200
2026/04/03 1,279 1,293 1,275 1,283 17,600
2026/03/27 1,291 1,300 1,280 1,296 42,200
2026/03/26 1,291 1,302 1,275 1,288 36,800
2026/03/25 1,302 1,308 1,297 1,304 25,800
2026/03/24 1,283 1,285 1,268 1,280 24,500
2026/03/23 1,265 1,266 1,246 1,253 54,200
2026/03/19 1,311 1,313 1,288 1,288 50,900
2026/03/18 1,330 1,333 1,323 1,331 21,300
2026/03/17 1,308 1,339 1,308 1,313 40,800
2026/03/16 1,308 1,318 1,302 1,305 25,900
2026/03/13 1,310 1,322 1,308 1,308 41,600
2026/03/12 1,358 1,358 1,320 1,329 40,200
2026/03/11 1,364 1,373 1,360 1,360 37,900
2026/03/10 1,370 1,376 1,354 1,358 40,300
2026/03/09 1,350 1,350 1,310 1,344 93,100
2026/03/06 1,348 1,358 1,336 1,356 39,300
2026/03/05 1,352 1,373 1,346 1,351 41,400
2026/03/04 1,350 1,354 1,299 1,309 99,200
2026/03/03 1,400 1,420 1,363 1,365 139,500
2026/03/02 1,420 1,420 1,392 1,405 94,700
2026/02/27 1,429 1,434 1,421 1,433 66,400
2026/02/26 1,430 1,444 1,425 1,431 26,400
2026/02/25 1,443 1,443 1,424 1,424 31,100
2026/02/24 1,418 1,440 1,409 1,438 45,100
2026/02/20 1,428 1,429 1,410 1,413 36,200
2026/02/19 1,433 1,439 1,415 1,438 35,200
2026/02/18 1,428 1,444 1,426 1,435 25,900
2026/02/17 1,441 1,449 1,427 1,427 24,500
2026/02/16 1,437 1,448 1,430 1,438 34,900
2026/02/13 1,481 1,481 1,434 1,434 31,300
2026/02/12 1,474 1,482 1,471 1,479 47,700
2026/02/10 1,433 1,474 1,433 1,469 42,200
2026/02/09 1,440 1,441 1,428 1,432 52,000
2026/02/06 1,423 1,426 1,405 1,419 30,700
2026/02/05 1,439 1,453 1,407 1,423 68,800
2026/02/04 1,420 1,440 1,418 1,436 58,300
2026/02/03 1,415 1,426 1,408 1,426 45,300
2026/02/02 1,428 1,435 1,398 1,407 55,600
2026/01/30 1,406 1,419 1,387 1,417 51,300
2026/01/29 1,392 1,410 1,382 1,402 49,700
2026/01/28 1,395 1,423 1,354 1,398 146,500
2026/01/27 1,411 1,423 1,396 1,399 47,400
2026/01/26 1,416 1,428 1,404 1,417 53,100
2026/01/23 1,458 1,461 1,437 1,442 45,900
2026/01/22 1,428 1,459 1,427 1,453 56,800
2026/01/21 1,417 1,429 1,404 1,428 46,200
2026/01/20 1,446 1,446 1,420 1,424 55,300
2026/01/19 1,465 1,465 1,439 1,447 54,600
2026/01/16 1,458 1,469 1,453 1,465 57,300
2026/01/15 1,439 1,457 1,437 1,456 44,100
2026/01/14 1,437 1,449 1,432 1,438 44,100
2026/01/13 1,440 1,451 1,431 1,436 73,200
2026/01/09 1,425 1,443 1,424 1,434 24,800
2026/01/08 1,433 1,440 1,425 1,425 33,900
2026/01/07 1,435 1,443 1,425 1,430 41,400
2026/01/06 1,423 1,442 1,423 1,435 71,700
2026/01/05 1,401 1,422 1,401 1,422 63,600

このページの先頭へ