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

蔵王産業(9986)の株価時系列情報

蔵王産業(9986)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
2026/02/04 2,562 2,570 2,560 2,568 900
2026/02/03 2,570 2,570 2,553 2,562 1,400
2026/02/02 2,567 2,575 2,554 2,558 2,200
2026/01/30 2,568 2,568 2,552 2,567 2,000
2026/01/29 2,569 2,569 2,550 2,564 1,600
2026/01/28 2,556 2,575 2,555 2,569 2,800
2026/01/27 2,569 2,569 2,556 2,556 1,700
2026/01/26 2,557 2,565 2,550 2,564 2,300
2026/01/23 2,553 2,559 2,535 2,550 2,500
2026/01/22 2,544 2,559 2,542 2,559 4,800
2026/01/21 2,540 2,542 2,535 2,541 3,200
2026/01/20 2,539 2,540 2,535 2,540 1,700
2026/01/19 2,534 2,535 2,528 2,535 2,400
2026/01/16 2,530 2,530 2,525 2,529 3,600
2026/01/15 2,528 2,528 2,524 2,528 2,500
2026/01/14 2,524 2,528 2,523 2,528 2,700
2026/01/13 2,530 2,530 2,523 2,523 5,200
2026/01/09 2,523 2,523 2,518 2,523 2,800
2026/01/08 2,528 2,529 2,520 2,520 3,500
2026/01/07 2,525 2,527 2,515 2,525 5,400
2026/01/06 2,505 2,519 2,500 2,519 5,200
2026/01/05 2,513 2,515 2,499 2,499 9,000
2025/12/30 2,510 2,510 2,501 2,510 1,600
2025/12/29 2,501 2,509 2,491 2,505 3,700
2025/12/26 2,494 2,500 2,490 2,500 4,800
2025/12/25 2,497 2,500 2,490 2,493 3,100
2025/12/24 2,499 2,499 2,497 2,497 1,900
2025/12/23 2,497 2,499 2,497 2,497 2,900
2025/12/22 2,494 2,497 2,494 2,497 4,000
2025/12/19 2,494 2,494 2,490 2,494 2,100
2025/12/18 2,493 2,494 2,485 2,494 1,800
2025/12/17 2,491 2,495 2,485 2,490 2,000
2025/12/16 2,490 2,491 2,488 2,491 1,700
2025/12/15 2,488 2,488 2,487 2,487 1,500
2025/12/12 2,496 2,496 2,481 2,486 2,500
2025/12/11 2,482 2,495 2,482 2,491 1,400
2025/12/10 2,491 2,495 2,486 2,486 2,100
2025/12/09 2,488 2,490 2,480 2,489 1,900
2025/12/08 2,495 2,495 2,480 2,482 5,700
2025/12/05 2,470 2,470 2,466 2,470 1,300
2025/12/04 2,472 2,472 2,461 2,466 2,600
2025/12/03 2,472 2,472 2,468 2,472 1,200
2025/12/02 2,474 2,474 2,467 2,472 2,000
2025/12/01 2,470 2,473 2,470 2,473 2,500
2025/11/28 2,466 2,470 2,462 2,470 2,600
2025/11/27 2,465 2,467 2,457 2,466 2,100
2025/11/26 2,467 2,467 2,455 2,465 1,900
2025/11/25 2,470 2,470 2,452 2,467 3,600
2025/11/21 2,461 2,469 2,459 2,469 2,500
2025/11/20 2,465 2,465 2,453 2,461 2,300
2025/11/19 2,474 2,474 2,462 2,465 2,000
2025/11/18 2,475 2,475 2,464 2,467 1,900
2025/11/17 2,475 2,475 2,465 2,474 2,500
2025/11/14 2,462 2,474 2,462 2,472 2,500
2025/11/13 2,469 2,478 2,463 2,468 1,700
2025/11/12 2,500 2,500 2,464 2,469 5,500
2025/11/11 2,468 2,490 2,460 2,490 3,900
2025/11/10 2,493 2,493 2,450 2,468 6,500
2025/11/07 2,451 2,452 2,450 2,450 2,300
2025/11/06 2,452 2,452 2,450 2,452 2,400
2025/11/05 2,450 2,452 2,450 2,452 1,900
2025/11/04 2,478 2,478 2,450 2,450 6,500
2025/10/31 2,456 2,456 2,450 2,450 1,600
2025/10/30 2,451 2,458 2,450 2,450 1,200
2025/10/29 2,461 2,461 2,450 2,451 2,300
2025/10/28 2,464 2,464 2,456 2,459 1,200
2025/10/27 2,474 2,475 2,455 2,457 3,600
2025/10/24 2,480 2,480 2,473 2,474 1,000
2025/10/23 2,475 2,475 2,471 2,471 1,100
2025/10/22 2,479 2,486 2,475 2,475 1,500
2025/10/21 2,490 2,490 2,470 2,475 2,600
2025/10/20 2,492 2,495 2,465 2,467 3,000
2025/10/17 2,471 2,471 2,455 2,460 1,900
2025/10/16 2,469 2,471 2,455 2,471 1,300
2025/10/15 2,465 2,473 2,459 2,470 1,600
2025/10/14 2,466 2,468 2,458 2,458 2,600
2025/10/10 2,476 2,478 2,460 2,460 4,200
2025/10/09 2,494 2,498 2,480 2,480 2,500
2025/10/08 2,476 2,482 2,462 2,478 4,000
2025/10/07 2,459 2,479 2,459 2,471 3,200
2025/10/06 2,470 2,472 2,442 2,442 5,000
2025/10/03 2,456 2,456 2,442 2,450 2,700
2025/10/02 2,460 2,460 2,450 2,450 1,700
2025/10/01 2,460 2,460 2,450 2,453 2,000
2025/09/30 2,485 2,494 2,466 2,466 2,900
2025/09/29 2,485 2,485 2,459 2,485 4,000
2025/09/26 2,510 2,515 2,501 2,510 3,100
2025/09/25 2,498 2,510 2,491 2,510 4,100
2025/09/24 2,479 2,495 2,476 2,491 4,000
2025/09/22 2,475 2,479 2,473 2,476 2,800
2025/09/19 2,471 2,473 2,462 2,471 3,500
2025/09/18 2,480 2,484 2,467 2,472 6,000
2025/09/17 2,470 2,479 2,465 2,479 3,500
2025/09/16 2,478 2,479 2,465 2,470 6,100
2025/09/12 2,461 2,471 2,460 2,471 2,900
2025/09/11 2,461 2,462 2,456 2,461 1,100
2025/09/10 2,463 2,463 2,455 2,461 3,500
2025/09/09 2,466 2,466 2,452 2,460 2,500
2025/09/08 2,468 2,470 2,459 2,464 5,100
2025/09/05 2,462 2,462 2,455 2,456 1,900
2025/09/04 2,463 2,464 2,454 2,455 2,000
2025/09/03 2,456 2,456 2,449 2,456 4,200
2025/09/02 2,440 2,449 2,432 2,449 4,500
2025/09/01 2,438 2,438 2,432 2,432 3,300
2025/08/29 2,432 2,439 2,430 2,438 2,200
2025/08/28 2,435 2,437 2,426 2,432 1,700
2025/08/27 2,436 2,436 2,425 2,430 2,000
2025/08/26 2,427 2,435 2,426 2,432 1,600
2025/08/25 2,439 2,439 2,428 2,428 3,500
2025/08/22 2,438 2,439 2,425 2,435 1,300
2025/08/21 2,434 2,435 2,421 2,435 3,400
2025/08/20 2,420 2,436 2,418 2,434 4,000
2025/08/19 2,423 2,427 2,420 2,420 5,500
2025/08/18 2,435 2,435 2,421 2,423 5,600
2025/08/15 2,430 2,438 2,421 2,421 4,500
2025/08/14 2,430 2,438 2,425 2,425 2,200
2025/08/13 2,438 2,438 2,427 2,428 4,100
2025/08/12 2,449 2,449 2,426 2,433 7,300
2025/08/08 2,429 2,449 2,425 2,449 5,200
2025/08/07 2,429 2,430 2,428 2,429 3,200
2025/08/06 2,442 2,442 2,422 2,428 5,000
2025/08/05 2,419 2,425 2,419 2,423 3,800
2025/08/04 2,403 2,415 2,403 2,410 2,500
2025/08/01 2,408 2,414 2,403 2,403 2,900
2025/07/31 2,407 2,409 2,401 2,401 2,400
2025/07/30 2,402 2,411 2,401 2,401 2,200
2025/07/29 2,408 2,408 2,400 2,402 2,900
2025/07/28 2,419 2,420 2,390 2,400 11,100
2025/07/25 2,419 2,419 2,411 2,411 2,500
2025/07/24 2,420 2,420 2,414 2,414 2,600
2025/07/23 2,417 2,423 2,410 2,410 3,900
2025/07/22 2,425 2,430 2,416 2,417 8,500
2025/07/18 2,427 2,434 2,425 2,425 3,600
2025/07/17 2,432 2,436 2,420 2,421 4,700
2025/07/16 2,432 2,432 2,425 2,430 700
2025/07/15 2,430 2,435 2,425 2,425 1,900
2025/07/14 2,437 2,437 2,428 2,428 3,100
2025/07/11 2,436 2,437 2,425 2,437 900
2025/07/10 2,441 2,441 2,430 2,430 2,200
2025/07/09 2,431 2,437 2,430 2,430 1,900
2025/07/08 2,446 2,446 2,431 2,431 1,700
2025/07/07 2,454 2,454 2,436 2,447 5,300
2025/07/04 2,432 2,435 2,425 2,435 2,600
2025/07/03 2,425 2,430 2,420 2,430 1,400
2025/07/02 2,425 2,432 2,421 2,430 3,000
2025/07/01 2,426 2,434 2,418 2,429 1,700
2025/06/30 2,434 2,434 2,412 2,434 2,700
2025/06/27 2,444 2,444 2,416 2,434 7,000
2025/06/26 2,439 2,449 2,431 2,433 1,900
2025/06/25 2,440 2,440 2,431 2,431 800
2025/06/24 2,445 2,445 2,440 2,440 1,300
2025/06/23 2,439 2,440 2,439 2,440 1,200
2025/06/20 2,440 2,440 2,433 2,439 700
2025/06/19 2,436 2,436 2,430 2,434 1,000
2025/06/18 2,435 2,443 2,432 2,436 1,100
2025/06/17 2,440 2,442 2,435 2,435 1,200
2025/06/16 2,445 2,445 2,430 2,439 1,900
2025/06/13 2,442 2,442 2,430 2,438 1,600
2025/06/12 2,437 2,443 2,436 2,438 1,700
2025/06/11 2,446 2,446 2,437 2,445 1,200
2025/06/10 2,447 2,447 2,437 2,446 900
2025/06/09 2,452 2,452 2,436 2,447 2,600
2025/06/06 2,452 2,452 2,444 2,449 1,500
2025/06/05 2,454 2,454 2,441 2,451 1,600
2025/06/04 2,450 2,450 2,446 2,446 1,600
2025/06/03 2,434 2,449 2,434 2,449 1,800
2025/06/02 2,430 2,434 2,426 2,434 2,000
2025/05/30 2,424 2,430 2,424 2,430 1,500
2025/05/29 2,425 2,432 2,421 2,432 1,100
2025/05/28 2,430 2,430 2,424 2,425 900
2025/05/27 2,431 2,432 2,420 2,430 1,000
2025/05/26 2,434 2,435 2,428 2,428 1,900
2025/05/23 2,440 2,440 2,431 2,431 1,300
2025/05/22 2,437 2,437 2,430 2,434 900
2025/05/21 2,433 2,438 2,431 2,437 1,300
2025/05/20 2,433 2,442 2,433 2,433 1,700
2025/05/19 2,431 2,451 2,431 2,433 4,000
2025/05/16 2,457 2,457 2,440 2,455 1,400
2025/05/15 2,453 2,453 2,440 2,448 2,100
2025/05/14 2,458 2,458 2,445 2,445 1,800
2025/05/13 2,463 2,463 2,442 2,458 2,100
2025/05/12 2,459 2,459 2,449 2,449 2,700
2025/05/09 2,456 2,459 2,447 2,459 1,400
2025/05/08 2,459 2,459 2,446 2,459 2,800
2025/05/07 2,455 2,456 2,444 2,452 5,300
2025/05/02 2,434 2,441 2,430 2,438 1,200
2025/05/01 2,436 2,437 2,426 2,434 2,500
2025/04/30 2,440 2,441 2,426 2,426 2,800
2025/04/28 2,428 2,433 2,421 2,423 2,600
2025/04/25 2,430 2,436 2,411 2,421 2,600
2025/04/24 2,429 2,430 2,420 2,430 1,300
2025/04/23 2,430 2,435 2,430 2,430 1,600
2025/04/22 2,418 2,430 2,415 2,430 2,000
2025/04/21 2,424 2,443 2,400 2,418 9,900
2025/04/18 2,381 2,400 2,380 2,400 3,000
2025/04/17 2,388 2,388 2,370 2,374 900
2025/04/16 2,395 2,395 2,370 2,388 2,100
2025/04/15 2,399 2,399 2,383 2,394 3,900
2025/04/14 2,418 2,418 2,312 2,399 10,000
2025/04/11 2,388 2,412 2,370 2,412 3,400

このページの先頭へ