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

大成温調(1904)の株価時系列情報

大成温調(1904)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 1,927 1,927 1,919 1,925 2,400
2020/12/29 1,937 1,951 1,916 1,916 4,400
2020/12/28 1,910 1,920 1,908 1,908 2,800
2020/12/25 1,897 1,900 1,897 1,899 2,600
2020/12/24 1,895 1,899 1,895 1,898 1,900
2020/12/23 1,908 1,908 1,896 1,899 2,000
2020/12/22 1,916 1,916 1,902 1,914 1,700
2020/12/21 1,910 1,920 1,910 1,918 1,000
2020/12/18 1,900 1,921 1,896 1,921 5,600
2020/12/17 1,899 1,900 1,890 1,900 2,800
2020/12/16 1,893 1,900 1,886 1,890 2,300
2020/12/15 1,894 1,899 1,885 1,890 4,100
2020/12/14 1,887 1,899 1,886 1,899 2,500
2020/12/11 1,880 1,887 1,880 1,887 800
2020/12/10 1,877 1,883 1,870 1,880 4,000
2020/12/09 1,878 1,884 1,865 1,877 2,200
2020/12/08 1,862 1,877 1,862 1,867 800
2020/12/07 1,877 1,877 1,862 1,862 1,600
2020/12/04 1,875 1,875 1,862 1,866 1,600
2020/12/03 1,870 1,881 1,860 1,875 1,900
2020/12/02 1,882 1,883 1,872 1,873 1,500
2020/12/01 1,870 1,876 1,867 1,869 1,500
2020/11/30 1,869 1,888 1,869 1,872 1,700
2020/11/27 1,888 1,888 1,865 1,869 5,100
2020/11/26 1,871 1,880 1,861 1,861 3,600
2020/11/25 1,870 1,881 1,869 1,881 2,300
2020/11/24 1,860 1,870 1,858 1,870 2,400
2020/11/20 1,851 1,858 1,851 1,858 700
2020/11/19 1,855 1,855 1,850 1,854 1,500
2020/11/18 1,858 1,860 1,854 1,854 2,600
2020/11/17 1,860 1,874 1,858 1,858 1,500
2020/11/16 1,852 1,871 1,852 1,862 4,400
2020/11/13 1,856 1,856 1,845 1,853 2,500
2020/11/12 1,819 1,850 1,819 1,822 1,300
2020/11/11 1,820 1,840 1,819 1,819 2,800
2020/11/10 1,874 1,874 1,809 1,819 6,100
2020/11/09 1,825 1,834 1,825 1,834 900
2020/11/06 1,802 1,818 1,801 1,808 1,600
2020/11/05 1,790 1,812 1,787 1,804 3,100
2020/11/04 1,786 1,799 1,786 1,791 3,200
2020/11/02 1,801 1,832 1,785 1,786 4,600
2020/10/30 1,819 1,819 1,805 1,805 2,700
2020/10/29 1,820 1,828 1,818 1,819 1,400
2020/10/28 1,830 1,834 1,825 1,830 1,600
2020/10/27 1,830 1,832 1,826 1,830 1,600
2020/10/26 1,848 1,848 1,840 1,846 1,500
2020/10/23 1,849 1,849 1,843 1,848 1,400
2020/10/22 1,850 1,852 1,841 1,849 2,300
2020/10/21 1,859 1,860 1,849 1,852 3,400
2020/10/20 1,881 1,886 1,855 1,859 2,000
2020/10/19 1,911 1,912 1,879 1,881 3,400
2020/10/16 1,910 1,917 1,910 1,911 800
2020/10/15 1,920 1,930 1,912 1,930 3,400
2020/10/14 1,911 1,920 1,906 1,920 1,800
2020/10/13 1,920 1,930 1,904 1,910 1,400
2020/10/12 1,890 1,912 1,890 1,912 1,500
2020/10/09 1,890 1,890 1,883 1,890 1,000
2020/10/08 1,883 1,890 1,883 1,886 1,600
2020/10/07 1,880 1,885 1,878 1,880 800
2020/10/06 1,877 1,886 1,877 1,877 800
2020/10/05 1,867 1,880 1,867 1,875 1,000
2020/10/02 1,866 1,877 1,865 1,870 1,000
2020/09/30 1,862 1,870 1,853 1,860 1,000
2020/09/29 1,858 1,862 1,852 1,862 1,100
2020/09/28 1,852 1,862 1,852 1,856 2,400
2020/09/25 1,882 1,882 1,857 1,858 1,500
2020/09/24 1,869 1,870 1,862 1,868 900
2020/09/23 1,875 1,875 1,852 1,865 2,900
2020/09/18 1,851 1,875 1,851 1,875 700
2020/09/17 1,850 1,873 1,830 1,850 12,200
2020/09/16 1,875 1,881 1,870 1,874 1,500
2020/09/15 1,889 1,890 1,880 1,887 2,000
2020/09/14 1,867 1,877 1,863 1,877 1,900
2020/09/11 1,858 1,869 1,858 1,869 900
2020/09/10 1,851 1,858 1,851 1,853 1,700
2020/09/09 1,850 1,850 1,841 1,850 700
2020/09/08 1,859 1,859 1,826 1,838 1,000
2020/09/07 1,869 1,869 1,836 1,859 3,100
2020/09/04 1,836 1,852 1,836 1,838 900
2020/09/03 1,842 1,842 1,841 1,841 300
2020/09/02 1,849 1,850 1,842 1,850 2,100
2020/09/01 1,840 1,847 1,838 1,838 800
2020/08/31 1,840 1,840 1,829 1,840 900
2020/08/28 1,806 1,825 1,806 1,821 700
2020/08/27 1,805 1,823 1,805 1,805 2,500
2020/08/26 1,826 1,826 1,803 1,804 2,800
2020/08/25 1,835 1,835 1,827 1,827 1,500
2020/08/24 1,837 1,837 1,817 1,830 1,800
2020/08/21 1,822 1,822 1,811 1,813 900
2020/08/20 1,809 1,811 1,809 1,810 1,100
2020/08/19 1,825 1,825 1,809 1,809 1,000
2020/08/18 1,813 1,816 1,807 1,816 1,200
2020/08/17 1,805 1,819 1,805 1,810 3,100
2020/08/14 1,822 1,828 1,808 1,828 2,300
2020/08/13 1,822 1,822 1,808 1,810 1,300
2020/08/12 1,820 1,820 1,804 1,810 1,100
2020/08/11 1,811 1,814 1,765 1,814 4,200
2020/08/07 1,820 1,833 1,809 1,811 1,300
2020/08/05 1,761 1,781 1,761 1,773 1,600
2020/08/04 1,772 1,774 1,753 1,761 3,000
2020/08/03 1,791 1,853 1,757 1,768 3,000
2020/07/31 1,795 1,795 1,755 1,791 5,300
2020/07/30 1,795 1,822 1,785 1,822 4,300
2020/07/29 1,827 1,835 1,794 1,795 10,000
2020/07/28 1,926 1,926 1,867 1,867 4,000
2020/07/27 1,940 1,951 1,929 1,930 4,600
2020/07/22 2,027 2,027 1,929 1,940 10,100
2020/07/21 1,930 1,947 1,930 1,947 3,500
2020/07/20 1,910 1,921 1,910 1,921 2,700
2020/07/17 1,915 1,915 1,910 1,912 1,200
2020/07/16 1,914 1,915 1,907 1,914 1,200
2020/07/15 1,914 1,915 1,910 1,914 2,700
2020/07/14 1,910 1,910 1,904 1,908 1,100
2020/07/13 1,910 1,910 1,900 1,905 500
2020/07/10 1,910 1,910 1,900 1,907 1,000
2020/07/09 1,909 1,910 1,901 1,910 400
2020/07/08 1,918 1,918 1,901 1,915 500
2020/07/07 1,913 1,913 1,877 1,897 700
2020/07/06 1,945 1,945 1,893 1,913 2,000
2020/07/03 1,888 1,915 1,885 1,885 1,900
2020/07/02 1,953 1,973 1,909 1,909 1,500
2020/07/01 1,958 1,990 1,929 1,953 26,800
2020/06/30 2,010 2,023 1,991 1,998 8,100
2020/06/29 1,945 2,014 1,929 2,010 7,000
2020/06/26 1,977 1,980 1,925 1,952 5,200
2020/06/25 1,974 1,974 1,944 1,960 2,200
2020/06/24 1,915 1,969 1,915 1,934 9,600
2020/06/23 1,877 1,915 1,877 1,915 1,700
2020/06/22 1,840 1,876 1,835 1,876 3,200
2020/06/19 1,835 1,845 1,832 1,837 600
2020/06/18 1,853 1,860 1,833 1,835 2,600
2020/06/17 1,877 1,877 1,842 1,842 2,400
2020/06/16 1,859 1,900 1,841 1,841 3,200
2020/06/15 1,843 1,851 1,820 1,843 3,300
2020/06/12 1,801 1,830 1,775 1,830 7,800
2020/06/11 1,896 1,919 1,850 1,850 6,200
2020/06/10 1,891 1,912 1,883 1,891 9,500
2020/06/09 1,899 1,939 1,899 1,931 11,200
2020/06/08 1,889 1,895 1,875 1,895 5,800
2020/06/05 1,889 1,889 1,868 1,882 1,300
2020/06/04 1,880 1,892 1,868 1,883 1,300
2020/06/03 1,895 1,895 1,866 1,876 4,400
2020/06/02 1,889 1,889 1,857 1,859 3,400
2020/06/01 1,897 1,897 1,866 1,880 1,900
2020/05/29 1,887 1,890 1,880 1,889 1,400
2020/05/28 1,890 1,894 1,874 1,889 1,400
2020/05/27 1,856 1,884 1,854 1,883 3,000
2020/05/26 1,854 1,869 1,854 1,856 1,600
2020/05/25 1,830 1,855 1,830 1,854 5,700
2020/05/22 1,820 1,829 1,818 1,828 900
2020/05/21 1,820 1,822 1,811 1,821 900
2020/05/20 1,820 1,831 1,809 1,831 1,300
2020/05/19 1,808 1,832 1,808 1,820 1,700
2020/05/18 1,814 1,847 1,808 1,840 3,200
2020/05/15 1,855 1,866 1,830 1,830 2,500
2020/05/14 1,849 1,868 1,836 1,855 3,400
2020/05/13 1,802 1,848 1,802 1,848 4,100
2020/05/12 1,785 1,839 1,785 1,814 5,900
2020/05/11 1,764 1,784 1,762 1,784 5,000
2020/05/08 1,746 1,765 1,746 1,765 2,800
2020/05/07 1,736 1,759 1,736 1,746 3,000
2020/05/01 1,716 1,736 1,716 1,736 1,200
2020/04/30 1,701 1,738 1,701 1,733 4,100
2020/04/28 1,680 1,698 1,680 1,692 3,700
2020/04/27 1,655 1,674 1,655 1,662 3,900
2020/04/24 1,678 1,678 1,625 1,647 2,600
2020/04/23 1,629 1,650 1,629 1,639 5,000
2020/04/22 1,680 1,680 1,668 1,669 3,400
2020/04/21 1,688 1,690 1,680 1,686 5,000
2020/04/20 1,685 1,692 1,681 1,689 3,700
2020/04/17 1,694 1,702 1,683 1,691 4,600
2020/04/16 1,692 1,700 1,692 1,694 2,500
2020/04/15 1,700 1,710 1,690 1,704 4,100
2020/04/14 1,671 1,690 1,670 1,689 5,200
2020/04/13 1,651 1,675 1,651 1,671 4,900
2020/04/10 1,640 1,664 1,640 1,663 4,100
2020/04/09 1,624 1,654 1,624 1,653 4,000
2020/04/08 1,560 1,615 1,560 1,613 4,200
2020/04/07 1,602 1,607 1,579 1,600 15,700
2020/04/06 1,500 1,602 1,500 1,602 4,400
2020/04/03 1,532 1,552 1,522 1,529 13,100
2020/04/02 1,586 1,599 1,570 1,572 14,500
2020/04/01 1,656 1,671 1,630 1,642 12,100
2020/03/31 1,641 1,740 1,641 1,696 15,000
2020/03/30 1,682 1,697 1,611 1,641 41,200
2020/03/27 1,967 1,968 1,921 1,952 23,000
2020/03/26 1,890 1,931 1,880 1,927 8,800
2020/03/25 1,934 1,934 1,866 1,900 12,200
2020/03/24 1,819 1,820 1,762 1,818 9,800
2020/03/23 1,729 1,760 1,709 1,760 13,900
2020/03/19 1,790 1,795 1,700 1,730 13,900
2020/03/18 1,825 1,825 1,775 1,782 8,800
2020/03/17 1,748 1,800 1,718 1,753 13,400
2020/03/16 1,840 1,840 1,753 1,760 14,200
2020/03/13 1,691 1,768 1,669 1,760 20,300
2020/03/12 1,870 1,897 1,810 1,843 20,000
2020/03/11 1,950 1,960 1,921 1,949 13,700
2020/03/10 1,770 1,989 1,746 1,940 20,100
2020/03/09 2,001 2,020 1,857 1,880 35,400
2020/03/06 2,025 2,214 2,010 2,014 16,800
2020/03/05 2,049 2,060 2,016 2,024 7,700
2020/03/04 2,021 2,060 2,009 2,048 5,700
2020/03/03 2,104 2,124 2,046 2,050 7,300
2020/03/02 1,980 2,136 1,980 2,096 12,300
2020/02/28 1,983 2,010 1,981 1,994 24,100
2020/02/27 2,110 2,145 2,052 2,060 9,500
2020/02/26 2,114 2,119 2,098 2,110 12,600
2020/02/25 2,110 2,177 2,110 2,143 8,700
2020/02/21 2,188 2,220 2,188 2,220 2,800
2020/02/20 2,210 2,240 2,185 2,191 3,000
2020/02/19 2,170 2,205 2,170 2,188 4,100
2020/02/18 2,201 2,205 2,168 2,168 8,300
2020/02/17 2,248 2,248 2,208 2,222 6,300
2020/02/14 2,254 2,261 2,225 2,248 6,500
2020/02/13 2,228 2,278 2,218 2,262 12,300
2020/02/12 2,197 2,214 2,180 2,206 11,800
2020/02/10 2,210 2,210 2,180 2,204 11,600
2020/02/07 2,230 2,230 2,188 2,209 7,600
2020/02/06 2,201 2,233 2,201 2,212 7,500
2020/02/05 2,194 2,199 2,172 2,199 5,100
2020/02/04 2,155 2,170 2,145 2,169 4,600
2020/02/03 2,087 2,163 2,087 2,160 5,900
2020/01/31 2,100 2,174 2,095 2,174 6,900
2020/01/30 2,201 2,201 2,004 2,080 30,500
2020/01/29 2,268 2,268 2,101 2,101 35,600
2020/01/28 2,288 2,288 2,234 2,268 9,300
2020/01/27 2,270 2,290 2,255 2,289 11,300
2020/01/24 2,290 2,294 2,269 2,272 7,300
2020/01/23 2,288 2,293 2,278 2,289 6,000
2020/01/22 2,295 2,298 2,278 2,284 5,400
2020/01/21 2,301 2,322 2,291 2,291 4,200
2020/01/20 2,288 2,337 2,288 2,295 11,900
2020/01/17 2,270 2,292 2,270 2,291 2,000
2020/01/16 2,251 2,293 2,251 2,268 5,700
2020/01/15 2,294 2,299 2,200 2,254 19,800
2020/01/14 2,286 2,300 2,277 2,300 10,300
2020/01/10 2,197 2,322 2,197 2,267 15,800
2020/01/09 2,172 2,211 2,155 2,186 8,200
2020/01/08 2,140 2,161 2,140 2,159 7,700
2020/01/07 2,140 2,178 2,140 2,142 26,600
2020/01/06 2,098 2,127 2,092 2,102 16,000

このページの先頭へ