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

穴吹興産(8928)の株価時系列情報

穴吹興産(8928)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
2021/12/30 1,930 1,933 1,923 1,925 4,100
2021/12/29 1,911 1,929 1,904 1,925 7,600
2021/12/28 1,890 1,927 1,879 1,927 12,600
2021/12/27 1,882 1,898 1,878 1,890 5,500
2021/12/24 1,901 1,905 1,881 1,881 7,500
2021/12/23 1,895 1,905 1,895 1,901 1,500
2021/12/22 1,903 1,903 1,890 1,894 2,300
2021/12/21 1,899 1,899 1,868 1,891 3,600
2021/12/20 1,917 1,917 1,866 1,866 5,700
2021/12/17 1,947 1,947 1,925 1,925 5,800
2021/12/16 1,933 1,945 1,932 1,945 3,700
2021/12/15 1,943 1,955 1,930 1,933 4,400
2021/12/14 1,916 1,943 1,916 1,943 6,600
2021/12/13 1,908 1,935 1,907 1,911 3,700
2021/12/10 1,938 1,938 1,904 1,907 6,700
2021/12/09 1,950 1,967 1,930 1,930 3,500
2021/12/08 1,950 1,959 1,946 1,951 9,200
2021/12/07 1,937 1,946 1,927 1,942 8,100
2021/12/06 1,911 1,913 1,904 1,910 2,700
2021/12/03 1,933 1,933 1,896 1,916 8,200
2021/12/02 1,887 1,933 1,876 1,903 18,500
2021/12/01 1,865 1,910 1,865 1,885 10,100
2021/11/30 1,900 1,928 1,860 1,865 13,300
2021/11/29 1,861 1,904 1,828 1,833 21,200
2021/11/26 1,931 1,944 1,852 1,859 17,500
2021/11/25 1,945 1,979 1,935 1,943 14,700
2021/11/24 2,003 2,004 1,937 1,944 10,900
2021/11/22 2,005 2,018 1,992 1,995 7,300
2021/11/19 2,013 2,026 2,005 2,005 6,500
2021/11/18 2,044 2,044 2,017 2,018 8,200
2021/11/17 2,043 2,043 2,035 2,038 2,600
2021/11/16 2,040 2,046 2,030 2,043 2,800
2021/11/15 2,039 2,041 2,030 2,030 4,100
2021/11/12 2,027 2,055 2,027 2,055 4,000
2021/11/11 2,047 2,047 2,001 2,012 7,800
2021/11/10 2,049 2,065 2,046 2,061 4,700
2021/11/09 2,063 2,064 2,050 2,050 2,300
2021/11/08 2,073 2,073 2,052 2,052 2,700
2021/11/05 2,058 2,073 2,058 2,063 1,600
2021/11/04 2,064 2,075 2,056 2,075 2,900
2021/11/02 2,064 2,076 2,064 2,064 1,600
2021/11/01 2,080 2,080 2,052 2,075 7,000
2021/10/29 2,062 2,067 2,054 2,067 6,000
2021/10/28 2,034 2,055 2,034 2,046 4,200
2021/10/27 2,040 2,043 2,028 2,028 1,000
2021/10/26 2,021 2,043 2,021 2,040 1,400
2021/10/25 2,016 2,027 2,016 2,021 1,600
2021/10/22 2,039 2,039 2,016 2,016 1,600
2021/10/21 2,032 2,048 2,032 2,033 1,400
2021/10/20 2,065 2,065 2,036 2,039 4,400
2021/10/19 2,067 2,071 2,061 2,065 2,700
2021/10/18 2,051 2,070 2,050 2,061 3,500
2021/10/15 2,029 2,057 2,017 2,057 6,600
2021/10/14 2,011 2,017 2,011 2,017 1,700
2021/10/13 2,019 2,026 2,012 2,016 4,100
2021/10/12 2,037 2,037 2,016 2,019 4,300
2021/10/11 2,031 2,060 2,031 2,037 5,400
2021/10/08 2,025 2,048 2,025 2,043 3,000
2021/10/07 2,014 2,026 2,011 2,011 4,200
2021/10/06 2,055 2,055 2,006 2,011 8,600
2021/10/05 2,023 2,038 2,020 2,027 6,200
2021/10/04 2,048 2,053 2,023 2,046 9,400
2021/10/01 2,073 2,073 2,031 2,042 7,800
2021/09/30 2,072 2,088 2,055 2,073 12,800
2021/09/29 2,027 2,072 2,010 2,072 13,200
2021/09/28 2,037 2,051 2,017 2,051 6,200
2021/09/27 2,043 2,059 2,037 2,038 5,300
2021/09/24 2,012 2,064 2,012 2,058 12,700
2021/09/22 2,038 2,038 2,011 2,012 3,800
2021/09/21 2,027 2,041 2,025 2,038 5,300
2021/09/17 2,065 2,070 2,055 2,070 5,900
2021/09/16 2,080 2,086 2,056 2,065 10,800
2021/09/15 2,058 2,080 2,058 2,080 3,800
2021/09/14 2,086 2,095 2,071 2,095 9,700
2021/09/13 2,065 2,091 2,065 2,091 8,600
2021/09/10 2,060 2,089 2,057 2,089 19,900
2021/09/09 2,057 2,057 2,050 2,056 3,700
2021/09/08 2,048 2,064 2,042 2,056 11,100
2021/09/07 2,051 2,051 2,036 2,048 7,600
2021/09/06 2,046 2,052 2,042 2,050 7,800
2021/09/03 2,028 2,044 2,026 2,043 13,800
2021/09/02 2,027 2,027 2,017 2,025 4,500
2021/09/01 2,023 2,037 2,021 2,027 7,700
2021/08/31 2,013 2,033 2,009 2,023 11,400
2021/08/30 1,993 2,014 1,973 2,014 16,000
2021/08/27 1,958 1,972 1,946 1,972 7,400
2021/08/26 1,945 1,950 1,938 1,950 3,300
2021/08/25 1,940 1,946 1,926 1,931 6,500
2021/08/24 1,915 1,940 1,915 1,940 10,800
2021/08/23 1,900 1,912 1,895 1,908 9,700
2021/08/20 1,894 1,901 1,878 1,892 15,500
2021/08/19 1,908 1,913 1,889 1,894 15,200
2021/08/18 1,891 1,934 1,887 1,931 6,800
2021/08/17 1,902 1,914 1,888 1,891 15,600
2021/08/16 1,944 1,944 1,907 1,916 18,700
2021/08/13 1,946 1,959 1,938 1,944 8,800
2021/08/12 1,961 1,968 1,921 1,936 36,200
2021/08/11 2,028 2,030 1,990 1,990 18,400
2021/08/10 2,030 2,033 2,025 2,028 9,000
2021/08/06 2,025 2,025 2,013 2,017 3,000
2021/08/05 2,022 2,028 2,017 2,018 7,300
2021/08/04 2,014 2,026 2,011 2,022 10,400
2021/08/03 2,009 2,020 2,005 2,009 5,600
2021/08/02 2,020 2,029 2,010 2,013 16,800
2021/07/30 2,019 2,020 2,006 2,017 7,900
2021/07/29 2,018 2,020 1,993 2,020 15,200
2021/07/28 2,020 2,020 2,011 2,014 3,500
2021/07/27 2,000 2,020 2,000 2,020 10,300
2021/07/26 1,987 1,996 1,986 1,996 17,200
2021/07/21 1,961 1,992 1,961 1,987 6,500
2021/07/20 1,952 1,971 1,951 1,960 10,200
2021/07/19 1,990 2,004 1,970 1,970 10,900
2021/07/16 2,014 2,014 2,001 2,006 7,800
2021/07/15 2,020 2,020 2,004 2,014 8,700
2021/07/14 2,007 2,020 2,002 2,016 11,000
2021/07/13 1,990 2,023 1,989 2,007 22,400
2021/07/12 1,968 1,982 1,966 1,982 19,800
2021/07/09 1,945 1,958 1,935 1,954 20,800
2021/07/08 1,963 1,966 1,951 1,952 11,800
2021/07/07 1,978 1,978 1,958 1,963 14,000
2021/07/06 1,984 1,987 1,965 1,978 11,300
2021/07/05 1,980 1,990 1,977 1,986 17,600
2021/07/02 1,956 1,985 1,950 1,977 17,700
2021/07/01 1,958 1,968 1,942 1,948 21,500
2021/06/30 1,960 1,972 1,936 1,969 37,700
2021/06/29 1,954 1,960 1,927 1,952 174,200
2021/06/28 2,001 2,035 2,001 2,002 184,700
2021/06/25 2,048 2,054 2,020 2,026 59,100
2021/06/24 2,047 2,060 2,033 2,040 37,200
2021/06/23 2,061 2,075 2,043 2,046 39,900
2021/06/22 2,080 2,097 2,068 2,069 25,300
2021/06/21 2,068 2,077 2,055 2,070 33,700
2021/06/18 2,118 2,122 2,081 2,100 34,900
2021/06/17 2,114 2,124 2,112 2,118 18,300
2021/06/16 2,111 2,122 2,106 2,117 16,700
2021/06/15 2,117 2,123 2,111 2,111 13,300
2021/06/14 2,117 2,127 2,110 2,119 14,700
2021/06/11 2,115 2,124 2,103 2,103 15,600
2021/06/10 2,140 2,148 2,112 2,117 20,800
2021/06/09 2,148 2,156 2,141 2,141 24,100
2021/06/08 2,152 2,163 2,147 2,150 47,300
2021/06/07 2,160 2,165 2,147 2,147 14,400
2021/06/04 2,143 2,168 2,141 2,160 13,000
2021/06/03 2,162 2,170 2,150 2,152 17,600
2021/06/02 2,156 2,168 2,145 2,167 22,200
2021/06/01 2,173 2,177 2,154 2,160 24,800
2021/05/31 2,139 2,173 2,133 2,173 25,400
2021/05/28 2,133 2,156 2,116 2,150 25,000
2021/05/27 2,115 2,129 2,098 2,119 13,400
2021/05/26 2,119 2,127 2,108 2,115 12,700
2021/05/25 2,150 2,150 2,108 2,115 13,500
2021/05/24 2,128 2,175 2,116 2,123 26,100
2021/05/21 2,115 2,130 2,090 2,104 10,900
2021/05/20 2,082 2,120 2,078 2,112 17,800
2021/05/19 2,084 2,084 2,066 2,070 16,800
2021/05/18 2,094 2,097 2,077 2,092 11,400
2021/05/17 2,097 2,097 2,057 2,083 11,100
2021/05/14 2,065 2,089 2,065 2,068 19,200
2021/05/13 2,055 2,075 2,052 2,057 12,600
2021/05/12 2,114 2,114 2,065 2,066 14,500
2021/05/11 2,124 2,124 2,108 2,113 17,100
2021/05/10 2,100 2,129 2,099 2,127 14,800
2021/05/07 2,099 2,142 2,099 2,106 20,800
2021/05/06 2,040 2,098 2,040 2,079 15,500
2021/04/30 2,060 2,066 2,041 2,047 25,300
2021/04/28 2,058 2,066 2,044 2,044 9,600
2021/04/27 2,081 2,081 2,044 2,058 13,000
2021/04/26 2,090 2,094 2,071 2,080 6,700
2021/04/23 2,080 2,089 2,063 2,075 41,600
2021/04/22 2,079 2,081 2,064 2,074 10,200
2021/04/21 2,041 2,059 2,034 2,044 10,800
2021/04/20 2,066 2,080 2,032 2,066 11,000
2021/04/19 2,082 2,092 2,053 2,058 17,000
2021/04/16 2,061 2,085 2,061 2,082 12,400
2021/04/15 2,046 2,058 2,045 2,052 4,600
2021/04/14 2,097 2,097 2,036 2,046 13,200
2021/04/13 2,115 2,116 2,087 2,087 10,000
2021/04/12 2,083 2,119 2,071 2,116 10,100
2021/04/09 2,018 2,111 2,018 2,093 23,000
2021/04/08 2,083 2,095 2,006 2,030 49,000
2021/04/07 2,100 2,155 2,083 2,090 26,400
2021/04/06 2,115 2,134 2,097 2,105 22,500
2021/04/05 2,045 2,129 2,045 2,102 24,400
2021/04/02 2,013 2,045 2,013 2,040 16,500
2021/04/01 1,992 2,030 1,992 2,003 21,600
2021/03/31 2,009 2,009 1,977 1,991 17,500
2021/03/30 1,960 2,015 1,955 2,010 26,800
2021/03/29 1,925 1,948 1,914 1,948 24,100
2021/03/26 1,900 1,923 1,898 1,899 15,900
2021/03/25 1,857 1,896 1,855 1,887 8,400
2021/03/24 1,841 1,870 1,834 1,857 15,000
2021/03/23 1,899 1,899 1,843 1,843 15,800
2021/03/22 1,865 1,899 1,858 1,877 13,200
2021/03/19 1,846 1,865 1,840 1,865 10,400
2021/03/18 1,845 1,848 1,836 1,846 9,600
2021/03/17 1,827 1,846 1,818 1,845 13,800
2021/03/16 1,812 1,824 1,807 1,824 14,100
2021/03/15 1,815 1,822 1,810 1,812 9,300
2021/03/12 1,790 1,813 1,785 1,813 23,900
2021/03/11 1,790 1,791 1,780 1,785 11,300
2021/03/10 1,786 1,789 1,774 1,787 10,400
2021/03/09 1,785 1,785 1,772 1,785 13,300
2021/03/08 1,783 1,786 1,760 1,770 12,800
2021/03/05 1,772 1,780 1,755 1,780 13,300
2021/03/04 1,770 1,770 1,758 1,770 6,300
2021/03/03 1,770 1,770 1,753 1,769 7,700
2021/03/02 1,745 1,773 1,722 1,772 12,500
2021/03/01 1,712 1,748 1,712 1,738 15,600
2021/02/26 1,740 1,740 1,713 1,713 12,900
2021/02/25 1,708 1,739 1,706 1,719 10,900
2021/02/24 1,739 1,739 1,710 1,720 11,800
2021/02/22 1,721 1,737 1,721 1,725 5,500
2021/02/19 1,720 1,729 1,708 1,708 3,400
2021/02/18 1,745 1,754 1,720 1,720 7,800
2021/02/17 1,748 1,748 1,733 1,734 6,600
2021/02/16 1,721 1,748 1,715 1,740 13,200
2021/02/15 1,672 1,722 1,672 1,722 12,400
2021/02/12 1,670 1,684 1,666 1,672 8,800
2021/02/10 1,660 1,677 1,658 1,658 3,300
2021/02/09 1,679 1,679 1,661 1,662 5,300
2021/02/08 1,670 1,680 1,670 1,672 6,600
2021/02/05 1,657 1,670 1,655 1,670 3,100
2021/02/04 1,649 1,669 1,649 1,657 3,200
2021/02/03 1,653 1,658 1,644 1,655 3,200
2021/02/02 1,649 1,650 1,644 1,644 3,100
2021/02/01 1,653 1,653 1,642 1,644 3,500
2021/01/29 1,665 1,665 1,642 1,642 3,700
2021/01/28 1,625 1,656 1,625 1,656 8,000
2021/01/27 1,628 1,635 1,628 1,630 2,100
2021/01/26 1,635 1,635 1,625 1,625 3,100
2021/01/25 1,623 1,628 1,623 1,626 2,500
2021/01/22 1,619 1,627 1,619 1,623 1,100
2021/01/21 1,622 1,630 1,619 1,619 4,900
2021/01/20 1,635 1,635 1,622 1,622 2,800
2021/01/19 1,619 1,633 1,619 1,624 2,600
2021/01/18 1,625 1,625 1,617 1,619 1,800
2021/01/15 1,630 1,637 1,617 1,617 11,200
2021/01/14 1,637 1,642 1,635 1,642 3,300
2021/01/13 1,637 1,643 1,635 1,637 4,100
2021/01/12 1,643 1,643 1,630 1,637 4,900
2021/01/08 1,624 1,643 1,620 1,643 6,500
2021/01/07 1,637 1,637 1,625 1,629 5,700
2021/01/06 1,631 1,631 1,604 1,629 8,500
2021/01/05 1,649 1,649 1,620 1,632 8,600
2021/01/04 1,661 1,661 1,626 1,649 6,900

このページの先頭へ