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

日本乾溜工業(1771)の株価時系列情報

日本乾溜工業(1771)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
2020/12/30 573 573 562 572 3,800
2020/12/29 555 575 530 573 2,100
2020/12/28 567 575 567 570 2,300
2020/12/25 535 569 535 569 2,500
2020/12/24 540 543 540 540 3,000
2020/12/23 545 545 540 540 3,500
2020/12/22 556 556 547 547 1,400
2020/12/21 557 557 556 556 1,000
2020/12/18 552 565 552 556 1,300
2020/12/17 560 560 551 556 3,100
2020/12/16 573 573 564 570 1,700
2020/12/15 574 574 574 574 100
2020/12/14 553 575 551 575 7,800
2020/12/11 562 579 561 565 2,400
2020/12/10 560 562 559 562 3,200
2020/12/09 562 580 560 568 2,500
2020/12/08 562 564 562 564 1,000
2020/12/07 570 570 559 567 4,400
2020/12/04 569 575 563 575 1,400
2020/12/03 570 571 563 569 3,200
2020/12/02 570 575 570 574 1,600
2020/12/01 574 580 567 571 4,900
2020/11/30 592 592 568 569 18,300
2020/11/27 596 597 592 593 2,200
2020/11/26 600 600 600 600 400
2020/11/25 603 605 600 600 4,300
2020/11/24 600 614 595 601 3,700
2020/11/20 606 610 590 602 5,400
2020/11/19 606 608 604 605 1,900
2020/11/18 605 617 604 611 8,900
2020/11/17 630 635 620 634 2,500
2020/11/16 630 630 612 621 2,300
2020/11/13 624 629 623 624 2,900
2020/11/12 615 616 615 616 1,100
2020/11/11 623 625 620 620 1,100
2020/11/10 628 630 611 620 7,700
2020/11/09 614 628 614 620 1,400
2020/11/06 622 625 610 615 3,400
2020/11/05 622 622 621 622 800
2020/11/04 615 622 615 622 3,000
2020/11/02 620 624 610 610 4,200
2020/10/30 622 626 609 614 2,300
2020/10/29 610 622 610 622 3,200
2020/10/28 618 618 610 618 600
2020/10/27 613 615 610 615 1,400
2020/10/26 632 632 613 615 7,800
2020/10/23 616 632 616 632 1,100
2020/10/22 620 623 615 615 3,400
2020/10/21 623 629 623 629 400
2020/10/20 620 629 615 629 2,900
2020/10/19 621 621 620 620 700
2020/10/16 616 620 613 620 2,700
2020/10/15 619 619 611 615 1,100
2020/10/14 620 620 613 613 1,800
2020/10/13 633 638 603 622 9,800
2020/10/12 645 645 632 636 3,000
2020/10/08 631 645 630 645 2,500
2020/10/07 641 642 626 641 2,800
2020/10/06 632 641 631 641 2,200
2020/10/05 620 630 620 630 2,300
2020/10/02 620 630 600 615 8,200
2020/09/30 643 644 622 629 3,200
2020/09/29 638 645 630 643 4,200
2020/09/28 647 650 640 649 7,900
2020/09/25 650 655 645 650 3,700
2020/09/24 660 664 645 651 3,200
2020/09/23 644 670 644 658 9,000
2020/09/18 627 644 619 644 6,600
2020/09/17 626 627 626 627 1,500
2020/09/16 621 630 621 630 2,400
2020/09/15 621 622 620 620 3,200
2020/09/14 618 625 618 625 4,100
2020/09/11 625 630 617 617 6,700
2020/09/10 625 630 616 616 2,100
2020/09/09 614 630 605 620 6,200
2020/09/08 628 630 613 615 8,100
2020/09/07 635 655 601 645 28,900
2020/09/04 670 677 640 667 33,900
2020/09/03 660 680 630 660 27,800
2020/09/02 618 666 603 662 37,700
2020/09/01 615 617 602 602 9,300
2020/08/31 578 617 578 596 6,200
2020/08/28 584 598 575 576 5,100
2020/08/27 579 580 577 577 1,800
2020/08/26 573 577 570 577 4,800
2020/08/25 585 585 572 583 3,900
2020/08/24 580 582 574 582 2,700
2020/08/21 579 579 579 579 100
2020/08/20 581 581 571 577 3,100
2020/08/19 574 581 574 581 1,700
2020/08/18 593 593 572 579 4,100
2020/08/17 572 583 571 583 2,000
2020/08/14 574 587 569 574 5,300
2020/08/13 586 586 566 584 20,900
2020/08/12 583 587 580 586 13,900
2020/08/11 594 597 579 592 20,000
2020/08/07 604 610 595 604 18,200
2020/08/06 605 607 593 594 3,700
2020/08/05 600 602 590 602 6,800
2020/08/04 619 619 590 595 6,400
2020/08/03 573 601 573 599 25,600
2020/07/31 585 585 568 571 6,700
2020/07/30 585 590 578 585 2,100
2020/07/29 585 590 580 585 3,500
2020/07/28 587 590 581 585 2,800
2020/07/27 590 599 590 590 3,600
2020/07/22 598 598 577 590 4,400
2020/07/21 600 602 595 595 3,600
2020/07/20 593 600 585 594 7,700
2020/07/17 596 600 582 589 10,800
2020/07/16 590 606 579 596 22,800
2020/07/15 576 593 576 579 4,700
2020/07/14 583 592 569 585 13,800
2020/07/13 581 584 570 580 13,600
2020/07/10 593 593 566 580 9,900
2020/07/09 605 608 586 593 9,900
2020/07/08 620 630 598 600 30,300
2020/07/07 626 630 583 603 54,100
2020/07/06 635 635 566 625 132,700
2020/07/03 533 538 530 535 4,900
2020/07/02 544 544 533 533 5,300
2020/07/01 555 561 548 548 6,100
2020/06/30 569 569 545 555 8,700
2020/06/29 573 573 556 563 17,400
2020/06/26 535 547 530 545 17,800
2020/06/25 528 528 510 515 2,400
2020/06/24 508 531 506 508 11,400
2020/06/23 500 506 497 503 8,300
2020/06/22 498 500 495 500 5,800
2020/06/19 489 499 485 498 4,300
2020/06/18 486 489 482 489 1,600
2020/06/17 486 486 482 482 2,800
2020/06/16 479 489 479 489 1,200
2020/06/15 479 479 469 478 4,900
2020/06/12 470 479 469 475 8,900
2020/06/11 483 484 476 476 5,000
2020/06/10 475 491 475 491 2,600
2020/06/09 477 478 476 478 3,100
2020/06/08 473 476 473 476 2,200
2020/06/05 481 481 477 477 1,300
2020/06/04 476 481 476 481 3,200
2020/06/03 478 480 471 475 5,600
2020/06/02 470 475 470 474 2,800
2020/06/01 485 485 472 475 6,100
2020/05/29 470 477 470 477 9,300
2020/05/28 452 473 452 463 15,200
2020/05/27 428 445 428 445 3,600
2020/05/26 435 435 425 425 4,200
2020/05/25 443 444 429 437 4,000
2020/05/22 430 437 425 435 4,500
2020/05/21 438 440 435 435 2,300
2020/05/20 430 442 430 430 4,900
2020/05/19 441 441 430 430 4,000
2020/05/18 425 431 415 431 3,100
2020/05/15 417 418 417 417 2,100
2020/05/14 416 423 416 423 600
2020/05/13 409 416 409 413 800
2020/05/12 418 422 410 413 2,600
2020/05/11 416 416 411 411 500
2020/05/08 410 411 409 409 1,400
2020/05/07 410 431 409 409 3,600
2020/05/01 422 422 411 412 3,700
2020/04/30 411 415 403 409 3,400
2020/04/28 405 405 403 403 700
2020/04/27 413 413 408 408 1,200
2020/04/24 413 413 412 413 1,500
2020/04/23 420 420 412 420 1,200
2020/04/22 420 420 404 419 4,800
2020/04/21 418 428 407 425 9,500
2020/04/20 433 436 431 431 2,500
2020/04/17 430 432 425 432 5,100
2020/04/16 410 432 410 422 6,900
2020/04/15 406 407 405 406 1,100
2020/04/14 409 409 406 406 800
2020/04/13 409 410 407 407 1,000
2020/04/10 404 408 393 407 10,800
2020/04/09 393 404 392 404 2,700
2020/04/08 392 399 390 392 3,500
2020/04/07 392 399 391 392 4,600
2020/04/06 388 407 388 390 5,900
2020/04/03 391 391 382 388 1,400
2020/04/02 401 401 387 387 11,300
2020/04/01 398 398 374 394 6,800
2020/03/31 402 410 388 388 3,800
2020/03/30 411 411 383 402 5,500
2020/03/27 408 429 375 419 13,300
2020/03/26 362 418 355 393 19,200
2020/03/25 375 384 361 370 9,800
2020/03/24 373 373 352 372 3,600
2020/03/23 357 357 341 341 5,100
2020/03/19 347 365 334 360 6,300
2020/03/18 347 357 340 340 23,200
2020/03/17 337 343 319 343 32,900
2020/03/16 372 388 341 345 7,500
2020/03/13 378 398 325 380 33,400
2020/03/12 425 433 398 399 12,200
2020/03/11 412 425 406 417 5,400
2020/03/10 403 423 400 412 17,000
2020/03/09 446 446 413 427 19,700
2020/03/06 437 446 431 443 10,500
2020/03/05 436 448 436 445 7,400
2020/03/04 434 455 430 436 7,900
2020/03/03 443 463 430 439 11,500
2020/03/02 444 452 428 437 8,500
2020/02/28 450 460 423 436 34,100
2020/02/27 479 482 466 469 10,900
2020/02/26 475 481 461 479 24,600
2020/02/25 482 499 475 483 45,300
2020/02/21 515 518 497 500 17,700
2020/02/20 476 551 472 515 139,700
2020/02/19 488 488 470 473 64,000
2020/02/18 508 508 482 490 72,700
2020/02/17 519 545 499 505 138,500
2020/02/14 513 534 498 504 44,600
2020/02/13 503 510 496 497 29,200
2020/02/12 533 549 511 513 59,000
2020/02/10 530 589 522 553 77,100
2020/02/07 504 525 501 520 48,100
2020/02/06 521 521 494 501 48,300
2020/02/05 520 550 491 517 92,800
2020/02/04 530 557 497 507 212,300
2020/02/03 600 610 589 589 65,900
2020/01/31 745 780 604 689 237,700
2020/01/30 875 920 650 730 408,300
2020/01/29 690 770 650 770 207,100
2020/01/28 700 750 582 670 265,400
2020/01/27 631 671 631 671 163,800
2020/01/24 550 575 520 571 81,600
2020/01/23 511 585 498 522 122,300
2020/01/22 485 551 485 540 155,800
2020/01/21 470 471 470 471 1,100
2020/01/20 483 483 482 482 3,000
2020/01/17 472 483 458 483 7,100
2020/01/16 477 480 476 476 900
2020/01/15 482 483 470 483 1,900
2020/01/14 480 482 480 482 400
2020/01/10 475 480 475 480 2,800
2020/01/09 470 475 470 475 4,500
2020/01/08 473 473 463 464 4,000
2020/01/07 471 475 470 473 3,000
2020/01/06 471 471 469 471 1,200

このページの先頭へ