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
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
2025/04/10 2,421 2,421 2,378 2,390 5,700
2025/04/09 2,397 2,397 2,366 2,380 5,400
2025/04/08 2,398 2,399 2,365 2,365 8,700
2025/04/07 2,365 2,383 2,301 2,348 17,700
2025/04/04 2,383 2,383 2,300 2,339 11,800
2025/04/03 2,330 2,388 2,330 2,367 9,600
2025/04/02 2,374 2,375 2,353 2,362 7,100
2025/04/01 2,417 2,417 2,370 2,370 9,900
2025/03/31 2,404 2,411 2,383 2,395 8,000
2025/03/28 2,397 2,429 2,380 2,429 3,400
2025/03/27 2,422 2,441 2,422 2,430 3,100
2025/03/26 2,443 2,443 2,421 2,443 5,700
2025/03/25 2,423 2,443 2,414 2,443 4,200
2025/03/24 2,400 2,431 2,400 2,431 9,200
2025/03/21 2,441 2,441 2,423 2,423 2,900
2025/03/19 2,435 2,440 2,421 2,422 2,900
2025/03/18 2,407 2,431 2,407 2,431 3,000
2025/03/17 2,422 2,422 2,408 2,415 5,100
2025/03/14 2,419 2,422 2,412 2,422 4,200
2025/03/13 2,418 2,418 2,410 2,418 2,100
2025/03/12 2,419 2,419 2,410 2,412 2,500
2025/03/11 2,400 2,420 2,399 2,420 5,400
2025/03/10 2,424 2,424 2,400 2,415 5,900
2025/03/07 2,400 2,410 2,396 2,405 5,600
2025/03/06 2,402 2,411 2,398 2,409 5,100
2025/03/05 2,397 2,402 2,387 2,402 6,300
2025/03/04 2,380 2,397 2,363 2,397 10,700
2025/03/03 2,400 2,400 2,382 2,390 3,800
2025/02/28 2,380 2,399 2,380 2,394 5,300
2025/02/27 2,380 2,405 2,380 2,398 4,100
2025/02/26 2,379 2,399 2,379 2,399 3,300
2025/02/25 2,400 2,409 2,380 2,398 3,900
2025/02/21 2,387 2,394 2,387 2,391 2,400
2025/02/20 2,393 2,395 2,387 2,395 2,300
2025/02/19 2,395 2,395 2,386 2,387 3,900
2025/02/18 2,410 2,410 2,392 2,395 3,700
2025/02/17 2,402 2,417 2,402 2,414 4,700
2025/02/14 2,420 2,420 2,404 2,414 3,200
2025/02/13 2,430 2,430 2,413 2,429 2,200
2025/02/12 2,429 2,429 2,414 2,424 2,200
2025/02/10 2,418 2,446 2,411 2,446 4,500
2025/02/07 2,418 2,418 2,402 2,409 2,100
2025/02/06 2,408 2,410 2,400 2,409 1,700
2025/02/05 2,451 2,451 2,401 2,404 10,600
2025/02/04 2,400 2,438 2,385 2,401 8,900
2025/02/03 2,393 2,396 2,372 2,396 5,200
2025/01/31 2,391 2,409 2,369 2,372 10,600
2025/01/30 2,400 2,420 2,325 2,325 67,500
2025/01/29 2,403 2,414 2,400 2,401 6,600
2025/01/28 2,405 2,414 2,400 2,412 8,300
2025/01/27 2,425 2,432 2,403 2,411 4,400
2025/01/24 2,402 2,419 2,401 2,419 5,100
2025/01/23 2,404 2,419 2,403 2,405 4,900
2025/01/22 2,418 2,424 2,403 2,424 4,200
2025/01/21 2,420 2,431 2,401 2,431 5,500
2025/01/20 2,406 2,420 2,400 2,420 6,700
2025/01/17 2,410 2,410 2,400 2,406 9,100
2025/01/16 2,421 2,430 2,410 2,411 5,800
2025/01/15 2,455 2,467 2,421 2,421 5,500
2025/01/14 2,476 2,476 2,445 2,470 5,400
2025/01/10 2,470 2,470 2,447 2,470 3,500
2025/01/09 2,461 2,469 2,446 2,469 3,500
2025/01/08 2,451 2,460 2,444 2,458 3,100
2025/01/07 2,486 2,486 2,443 2,444 8,900
2025/01/06 2,465 2,468 2,433 2,460 8,500

このページの先頭へ