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
2023/12/29 1,988 2,007 1,986 2,007 16,800
2023/12/28 1,969 1,993 1,969 1,983 14,900
2023/12/27 1,995 2,010 1,987 2,007 18,400
2023/12/26 1,977 1,989 1,977 1,986 12,100
2023/12/25 1,993 1,993 1,974 1,976 11,500
2023/12/22 1,993 2,001 1,983 1,984 15,700
2023/12/21 1,991 1,999 1,990 1,991 7,400
2023/12/20 1,993 2,004 1,992 1,992 7,300
2023/12/19 1,981 1,999 1,978 1,993 8,700
2023/12/18 1,990 1,990 1,968 1,981 22,600
2023/12/15 1,987 2,000 1,984 1,996 10,900
2023/12/14 2,000 2,000 1,988 1,992 11,900
2023/12/13 2,004 2,006 1,993 2,005 13,900
2023/12/12 2,017 2,022 2,005 2,008 9,900
2023/12/11 2,010 2,022 2,010 2,020 9,400
2023/12/08 2,022 2,022 2,000 2,000 15,800
2023/12/07 2,033 2,035 2,027 2,028 4,400
2023/12/06 2,023 2,039 2,023 2,034 8,400
2023/12/05 2,037 2,037 2,023 2,026 6,900
2023/12/04 2,030 2,044 2,025 2,034 8,600
2023/12/01 2,039 2,039 2,022 2,024 7,100
2023/11/30 2,021 2,025 2,010 2,022 8,300
2023/11/29 2,016 2,016 2,005 2,014 7,200
2023/11/28 2,005 2,011 2,004 2,008 5,700
2023/11/27 2,016 2,022 2,003 2,003 10,900
2023/11/24 2,006 2,014 2,000 2,014 15,700
2023/11/22 1,979 1,999 1,979 1,998 6,100
2023/11/21 1,986 1,990 1,980 1,982 8,500
2023/11/20 1,991 2,004 1,982 1,983 11,400
2023/11/17 1,983 1,994 1,983 1,991 5,100
2023/11/16 1,989 1,994 1,984 1,993 7,900
2023/11/15 1,975 1,990 1,975 1,981 6,300
2023/11/14 1,977 1,980 1,967 1,969 5,500
2023/11/13 1,999 1,999 1,965 1,977 17,700
2023/11/10 1,988 1,998 1,972 1,994 30,300
2023/11/09 1,952 1,952 1,929 1,938 12,300
2023/11/08 1,965 1,972 1,920 1,952 21,300
2023/11/07 1,981 1,986 1,962 1,965 13,300
2023/11/06 1,988 1,993 1,979 1,981 12,300
2023/11/02 1,980 1,980 1,957 1,976 9,900
2023/11/01 1,967 1,971 1,956 1,971 14,300
2023/10/31 1,925 1,954 1,925 1,954 20,600
2023/10/30 1,959 1,965 1,921 1,922 59,800
2023/10/27 1,946 1,960 1,946 1,959 19,800
2023/10/26 1,964 1,964 1,940 1,945 18,700
2023/10/25 1,964 1,980 1,952 1,968 16,300
2023/10/24 1,953 1,962 1,923 1,950 30,600
2023/10/23 1,965 1,980 1,952 1,953 16,900
2023/10/20 1,965 1,977 1,956 1,974 15,800
2023/10/19 1,966 1,983 1,966 1,967 9,600
2023/10/18 1,977 1,987 1,968 1,980 11,900
2023/10/17 1,973 1,992 1,970 1,977 11,800
2023/10/16 1,980 1,989 1,970 1,972 10,200
2023/10/13 1,993 2,001 1,983 1,983 13,000
2023/10/12 2,008 2,008 1,988 2,000 10,900
2023/10/11 2,011 2,011 1,986 2,001 16,900
2023/10/10 2,005 2,014 2,000 2,000 19,000
2023/10/06 1,980 2,022 1,980 2,009 14,000
2023/10/05 1,978 1,993 1,972 1,983 17,800
2023/10/04 1,974 1,987 1,951 1,955 35,900
2023/10/03 2,006 2,008 1,982 1,982 26,000
2023/10/02 2,001 2,026 2,001 2,007 12,500
2023/09/29 2,013 2,024 1,993 2,001 13,500
2023/09/28 2,014 2,038 2,012 2,015 12,300
2023/09/27 2,025 2,025 1,996 2,017 12,500
2023/09/26 2,001 2,027 1,996 2,025 20,900
2023/09/25 2,030 2,037 2,006 2,007 21,100
2023/09/22 2,024 2,047 2,016 2,030 11,300
2023/09/21 2,037 2,066 2,020 2,024 12,100
2023/09/20 2,056 2,066 2,042 2,043 12,000
2023/09/19 2,060 2,060 2,037 2,052 15,200
2023/09/15 2,062 2,075 2,053 2,065 14,400
2023/09/14 2,038 2,060 2,038 2,059 8,800
2023/09/13 2,050 2,054 2,036 2,038 9,200
2023/09/12 2,038 2,060 2,038 2,048 5,700
2023/09/11 2,050 2,067 2,035 2,038 9,000
2023/09/08 2,054 2,076 2,043 2,043 10,600
2023/09/07 2,080 2,080 2,062 2,062 8,900
2023/09/06 2,060 2,084 2,058 2,083 13,400
2023/09/05 2,054 2,059 2,049 2,058 5,800
2023/09/04 2,017 2,055 2,017 2,054 18,200
2023/09/01 2,017 2,035 2,013 2,026 8,700
2023/08/31 2,028 2,033 2,015 2,015 10,900
2023/08/30 2,047 2,047 2,025 2,028 18,500
2023/08/29 2,011 2,038 2,011 2,038 16,100
2023/08/28 1,999 2,014 1,995 2,009 16,400
2023/08/25 1,986 1,996 1,975 1,990 8,500
2023/08/24 1,992 1,998 1,983 1,994 9,500
2023/08/23 1,978 1,996 1,974 1,992 12,100
2023/08/22 1,978 1,981 1,965 1,966 12,300
2023/08/21 1,950 1,980 1,949 1,970 13,200
2023/08/18 1,936 1,953 1,934 1,951 14,400
2023/08/17 1,950 1,950 1,925 1,937 31,500
2023/08/16 1,973 1,974 1,950 1,952 43,000
2023/08/15 1,979 1,986 1,974 1,979 21,500
2023/08/14 2,006 2,006 1,971 1,972 38,400
2023/08/10 2,000 2,024 1,999 2,000 24,200
2023/08/09 2,074 2,074 1,991 1,997 85,300
2023/08/08 2,120 2,137 2,118 2,121 16,100
2023/08/07 2,120 2,133 2,115 2,122 9,700
2023/08/04 2,110 2,132 2,110 2,128 10,900
2023/08/03 2,145 2,145 2,115 2,119 20,700
2023/08/02 2,182 2,182 2,155 2,155 14,400
2023/08/01 2,176 2,188 2,170 2,184 11,400
2023/07/31 2,170 2,184 2,165 2,176 11,000
2023/07/28 2,165 2,168 2,150 2,159 48,600
2023/07/27 2,142 2,176 2,142 2,172 12,500
2023/07/26 2,161 2,166 2,142 2,159 9,500
2023/07/25 2,151 2,167 2,149 2,162 9,200
2023/07/24 2,164 2,165 2,147 2,151 7,700
2023/07/21 2,168 2,168 2,140 2,144 9,900
2023/07/20 2,150 2,160 2,145 2,155 9,900
2023/07/19 2,133 2,148 2,131 2,147 14,200
2023/07/18 2,112 2,134 2,112 2,131 12,400
2023/07/14 2,150 2,156 2,120 2,129 21,300
2023/07/13 2,183 2,183 2,143 2,153 24,400
2023/07/12 2,190 2,217 2,186 2,186 28,800
2023/07/11 2,181 2,195 2,178 2,185 18,700
2023/07/10 2,169 2,190 2,168 2,181 15,000
2023/07/07 2,158 2,193 2,154 2,183 21,200
2023/07/06 2,174 2,174 2,158 2,161 19,500
2023/07/05 2,168 2,185 2,165 2,175 25,500
2023/07/04 2,194 2,197 2,168 2,182 25,800
2023/07/03 2,171 2,185 2,166 2,185 31,200
2023/06/30 2,210 2,210 2,145 2,171 52,700
2023/06/29 2,171 2,234 2,168 2,215 149,400
2023/06/28 2,272 2,290 2,270 2,290 209,600
2023/06/27 2,291 2,292 2,270 2,284 51,700
2023/06/26 2,301 2,302 2,292 2,295 31,400
2023/06/23 2,320 2,322 2,292 2,301 36,000
2023/06/22 2,303 2,319 2,303 2,310 24,900
2023/06/21 2,300 2,306 2,296 2,306 18,100
2023/06/20 2,301 2,303 2,291 2,295 15,900
2023/06/19 2,296 2,305 2,294 2,301 17,200
2023/06/16 2,294 2,298 2,283 2,295 17,800
2023/06/15 2,294 2,297 2,285 2,290 13,800
2023/06/14 2,279 2,290 2,275 2,288 21,900
2023/06/13 2,260 2,278 2,258 2,272 23,000
2023/06/12 2,248 2,257 2,245 2,252 19,800
2023/06/09 2,241 2,245 2,232 2,245 17,000
2023/06/08 2,235 2,250 2,228 2,231 19,500
2023/06/07 2,254 2,260 2,225 2,235 56,000
2023/06/06 2,249 2,255 2,236 2,251 29,500
2023/06/05 2,230 2,242 2,216 2,240 33,700
2023/06/02 2,167 2,203 2,163 2,191 30,000
2023/06/01 2,160 2,194 2,159 2,167 42,200
2023/05/31 2,230 2,237 2,183 2,184 48,600
2023/05/30 2,225 2,239 2,225 2,230 28,300
2023/05/29 2,235 2,240 2,222 2,230 14,000
2023/05/26 2,223 2,239 2,211 2,215 11,900
2023/05/25 2,235 2,242 2,218 2,222 21,400
2023/05/24 2,242 2,256 2,228 2,235 19,200
2023/05/23 2,300 2,304 2,205 2,228 62,600
2023/05/22 2,281 2,314 2,281 2,300 17,500
2023/05/19 2,319 2,319 2,281 2,281 22,200
2023/05/18 2,348 2,357 2,295 2,304 41,700
2023/05/17 2,371 2,375 2,344 2,346 14,400
2023/05/16 2,380 2,380 2,363 2,371 9,200
2023/05/15 2,385 2,392 2,369 2,371 11,500
2023/05/12 2,360 2,378 2,350 2,375 11,300
2023/05/11 2,370 2,395 2,352 2,363 34,300
2023/05/10 2,350 2,350 2,323 2,324 23,500
2023/05/09 2,360 2,373 2,354 2,362 10,500
2023/05/08 2,332 2,370 2,331 2,360 11,500
2023/05/02 2,339 2,345 2,320 2,320 10,600
2023/05/01 2,340 2,343 2,321 2,339 10,300
2023/04/28 2,315 2,331 2,300 2,319 12,800
2023/04/27 2,283 2,308 2,281 2,308 32,400
2023/04/26 2,307 2,309 2,283 2,287 13,100
2023/04/25 2,296 2,315 2,288 2,292 14,500
2023/04/24 2,265 2,295 2,265 2,284 11,500
2023/04/21 2,250 2,269 2,244 2,260 9,900
2023/04/20 2,257 2,258 2,240 2,250 8,200
2023/04/19 2,245 2,261 2,245 2,258 7,500
2023/04/18 2,254 2,265 2,243 2,243 13,200
2023/04/17 2,261 2,267 2,251 2,260 6,800
2023/04/14 2,265 2,275 2,257 2,264 6,200
2023/04/13 2,259 2,267 2,245 2,265 7,600
2023/04/12 2,268 2,268 2,251 2,260 6,800
2023/04/11 2,250 2,260 2,239 2,260 7,400
2023/04/10 2,244 2,259 2,241 2,246 7,800
2023/04/07 2,244 2,264 2,236 2,236 9,300
2023/04/06 2,261 2,271 2,240 2,244 11,800
2023/04/05 2,294 2,294 2,261 2,270 8,300
2023/04/04 2,336 2,336 2,303 2,304 10,700
2023/04/03 2,290 2,326 2,290 2,319 13,100
2023/03/31 2,278 2,287 2,264 2,279 9,500
2023/03/30 2,233 2,278 2,220 2,278 15,500
2023/03/29 2,170 2,239 2,170 2,226 13,100
2023/03/28 2,194 2,204 2,161 2,170 8,000
2023/03/27 2,170 2,199 2,156 2,199 8,800
2023/03/24 2,149 2,188 2,149 2,171 7,300
2023/03/23 2,144 2,178 2,103 2,149 11,600
2023/03/22 2,138 2,172 2,133 2,140 10,400
2023/03/20 2,197 2,204 2,137 2,137 9,800
2023/03/17 2,197 2,224 2,191 2,197 4,000
2023/03/16 2,197 2,228 2,192 2,208 7,700
2023/03/15 2,190 2,258 2,190 2,246 10,300
2023/03/14 2,219 2,219 2,148 2,190 10,800
2023/03/13 2,222 2,224 2,187 2,224 11,900
2023/03/10 2,245 2,250 2,232 2,242 15,000
2023/03/09 2,243 2,265 2,243 2,255 9,800
2023/03/08 2,243 2,268 2,242 2,260 5,100
2023/03/07 2,267 2,279 2,255 2,265 9,100
2023/03/06 2,268 2,278 2,254 2,268 11,100
2023/03/03 2,250 2,268 2,237 2,268 17,300
2023/03/02 2,260 2,273 2,248 2,254 18,800
2023/03/01 2,235 2,248 2,225 2,248 7,500
2023/02/28 2,248 2,248 2,222 2,234 8,100
2023/02/27 2,208 2,240 2,202 2,240 13,200
2023/02/24 2,185 2,219 2,185 2,209 10,300
2023/02/22 2,170 2,194 2,170 2,191 7,100
2023/02/21 2,189 2,199 2,185 2,193 5,700
2023/02/20 2,187 2,193 2,180 2,180 7,300
2023/02/17 2,171 2,194 2,162 2,187 6,100
2023/02/16 2,158 2,171 2,157 2,171 7,100
2023/02/15 2,159 2,159 2,141 2,158 9,700
2023/02/14 2,160 2,160 2,142 2,159 6,100
2023/02/13 2,161 2,161 2,144 2,156 5,400
2023/02/10 2,122 2,166 2,122 2,162 17,200
2023/02/09 2,101 2,147 2,083 2,131 29,900
2023/02/08 2,124 2,124 2,072 2,112 18,300
2023/02/07 2,094 2,124 2,085 2,124 18,700
2023/02/06 2,085 2,096 2,077 2,089 14,200
2023/02/03 2,058 2,082 2,053 2,062 10,700
2023/02/02 2,046 2,060 2,033 2,053 9,600
2023/02/01 2,075 2,075 2,043 2,051 10,000
2023/01/31 2,098 2,098 2,056 2,075 15,500
2023/01/30 2,045 2,095 2,031 2,095 101,700
2023/01/27 1,999 2,037 1,990 2,035 23,700
2023/01/26 1,997 1,999 1,978 1,999 12,700
2023/01/25 1,975 1,998 1,970 1,997 13,000
2023/01/24 1,971 1,985 1,957 1,984 19,500
2023/01/23 1,976 1,979 1,955 1,971 15,600
2023/01/20 1,977 2,001 1,966 1,976 17,700
2023/01/19 1,966 1,996 1,966 1,982 17,000
2023/01/18 1,995 1,995 1,959 1,973 16,700
2023/01/17 1,951 1,993 1,949 1,993 22,300
2023/01/16 1,975 1,981 1,940 1,951 17,700
2023/01/13 2,010 2,010 1,968 1,969 21,900
2023/01/12 1,998 2,011 1,983 2,011 21,500
2023/01/11 1,970 2,014 1,970 1,998 22,700
2023/01/10 1,990 1,992 1,960 1,986 9,700
2023/01/06 1,946 1,991 1,946 1,985 11,900
2023/01/05 1,940 1,957 1,940 1,957 9,000
2023/01/04 1,935 2,025 1,921 1,939 28,600

このページの先頭へ