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

協和日成(1981)の株価時系列情報

協和日成(1981)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 1,329 1,329 1,299 1,299 1,600
2021/12/29 1,298 1,329 1,298 1,329 800
2021/12/28 1,299 1,300 1,299 1,300 200
2021/12/27 1,289 1,289 1,281 1,281 200
2021/12/17 1,304 1,395 1,304 1,350 7,600
2021/12/16 1,304 1,304 1,304 1,304 500
2021/12/08 1,320 1,334 1,320 1,334 800
2021/12/06 1,337 1,337 1,337 1,337 2,700
2021/12/03 1,337 1,337 1,337 1,337 200
2021/12/01 1,338 1,338 1,337 1,337 200
2021/11/30 1,339 1,370 1,325 1,336 4,500
2021/11/29 1,340 1,340 1,339 1,339 500
2021/11/26 1,339 1,339 1,335 1,335 500
2021/11/24 1,324 1,324 1,323 1,324 1,000
2021/11/22 1,324 1,324 1,324 1,324 300
2021/11/16 1,324 1,324 1,324 1,324 200
2021/11/12 1,350 1,350 1,324 1,324 300
2021/11/10 1,372 1,372 1,372 1,372 100
2021/11/09 1,349 1,372 1,349 1,372 800
2021/11/08 1,320 1,332 1,320 1,320 1,600
2021/10/29 1,332 1,332 1,332 1,332 700
2021/10/28 1,332 1,332 1,332 1,332 700
2021/10/27 1,305 1,337 1,305 1,337 1,100
2021/10/26 1,335 1,335 1,335 1,335 200
2021/10/25 1,350 1,350 1,330 1,330 300
2021/10/22 1,349 1,350 1,348 1,350 1,400
2021/10/21 1,330 1,330 1,330 1,330 300
2021/10/20 1,301 1,330 1,301 1,330 200
2021/10/15 1,299 1,300 1,270 1,300 2,800
2021/10/14 1,290 1,320 1,280 1,280 4,300
2021/10/13 1,306 1,306 1,300 1,305 1,200
2021/10/12 1,300 1,305 1,300 1,305 1,800
2021/10/11 1,300 1,300 1,300 1,300 1,600
2021/10/08 1,300 1,305 1,300 1,305 2,600
2021/10/06 1,300 1,300 1,300 1,300 2,100
2021/10/05 1,299 1,320 1,299 1,300 2,400
2021/10/04 1,270 1,270 1,270 1,270 100
2021/10/01 1,300 1,300 1,300 1,300 600
2021/09/30 1,305 1,330 1,300 1,300 2,500
2021/09/28 1,286 1,305 1,286 1,305 1,900
2021/09/27 1,313 1,313 1,271 1,285 500
2021/09/24 1,300 1,321 1,300 1,320 4,600
2021/09/22 1,299 1,300 1,299 1,300 1,900
2021/09/21 1,281 1,305 1,270 1,270 4,400
2021/09/17 1,270 1,305 1,270 1,305 2,700
2021/09/16 1,300 1,300 1,300 1,300 2,200
2021/09/15 1,300 1,300 1,300 1,300 1,800
2021/09/14 1,300 1,300 1,300 1,300 1,200
2021/09/13 1,300 1,300 1,300 1,300 1,700
2021/09/10 1,300 1,300 1,300 1,300 1,000
2021/09/09 1,300 1,300 1,300 1,300 1,400
2021/09/08 1,300 1,300 1,270 1,299 1,200
2021/09/07 1,299 1,300 1,299 1,300 5,600
2021/09/06 1,300 1,300 1,300 1,300 3,000
2021/09/03 1,285 1,300 1,285 1,300 2,100
2021/09/02 1,353 1,353 1,261 1,261 4,500
2021/09/01 1,345 1,400 1,345 1,351 3,900
2021/08/31 1,275 1,380 1,275 1,306 4,500
2021/08/30 1,200 1,245 1,200 1,245 500
2021/08/27 1,263 1,263 1,260 1,260 200
2021/08/26 1,215 1,263 1,215 1,263 400
2021/08/25 1,200 1,200 1,200 1,200 100
2021/08/16 1,200 1,200 1,200 1,200 100
2021/08/12 1,200 1,200 1,200 1,200 100
2021/08/11 1,213 1,214 1,213 1,214 600
2021/08/04 1,269 1,270 1,210 1,214 800
2021/08/03 1,295 1,300 1,295 1,300 3,400
2021/08/02 1,290 1,296 1,290 1,295 1,100
2021/07/30 1,290 1,290 1,290 1,290 3,600
2021/07/29 1,275 1,290 1,275 1,290 700
2021/07/28 1,349 1,350 1,250 1,250 800
2021/07/27 1,200 1,200 1,180 1,200 1,000
2021/07/26 1,201 1,230 1,201 1,230 400
2021/07/21 1,191 1,192 1,191 1,192 3,400
2021/07/20 1,191 1,191 1,191 1,191 100
2021/07/19 1,192 1,192 1,192 1,192 100
2021/07/15 1,150 1,162 1,150 1,162 900
2021/07/12 1,201 1,201 1,201 1,201 200
2021/07/09 1,290 1,373 1,201 1,201 3,500
2021/07/08 1,185 1,290 1,185 1,258 6,300
2021/07/07 1,180 1,180 1,171 1,180 1,000
2021/07/06 1,163 1,163 1,163 1,163 100
2021/07/02 1,180 1,180 1,161 1,161 200
2021/07/01 1,181 1,189 1,163 1,189 500
2021/06/30 1,176 1,180 1,161 1,180 1,600
2021/06/29 1,100 1,150 1,070 1,131 1,100
2021/06/28 1,130 1,130 1,130 1,130 100
2021/06/23 1,090 1,090 1,090 1,090 100
2021/06/21 1,140 1,150 1,140 1,150 3,900
2021/06/18 1,149 1,150 1,148 1,150 1,500
2021/06/15 1,150 1,150 1,150 1,150 300
2021/06/14 1,055 1,175 1,055 1,175 400
2021/06/08 1,100 1,115 1,100 1,115 2,100
2021/06/07 1,077 1,077 1,077 1,077 100
2021/06/02 1,148 1,148 1,099 1,099 200
2021/06/01 1,155 1,212 1,149 1,149 3,000
2021/05/31 1,100 1,155 1,100 1,155 3,000
2021/05/28 1,100 1,100 1,036 1,100 4,400
2021/05/27 1,081 1,081 1,081 1,081 200
2021/05/26 1,064 1,069 1,064 1,069 200
2021/05/25 979 1,130 979 1,061 11,800
2021/05/24 991 991 991 991 200
2021/05/21 971 1,099 971 1,000 3,200
2021/05/20 1,010 1,010 965 970 700
2021/05/18 1,011 1,011 981 1,010 1,800
2021/05/17 1,060 1,060 1,030 1,060 900
2021/05/13 1,030 1,030 1,030 1,030 100
2021/05/07 1,087 1,087 1,057 1,057 300
2021/05/06 1,032 1,045 1,032 1,045 800
2021/04/30 1,042 1,043 1,032 1,032 1,000
2021/04/28 1,040 1,040 1,030 1,030 700
2021/04/27 1,030 1,044 1,030 1,040 300
2021/04/26 982 1,041 982 1,011 400
2021/04/23 941 966 941 966 200
2021/04/20 997 997 971 971 400
2021/04/13 1,016 1,019 997 1,019 400
2021/04/12 1,058 1,058 1,058 1,058 100
2021/04/01 1,070 1,084 1,033 1,033 1,500
2021/03/31 1,080 1,085 1,070 1,070 1,100
2021/03/30 1,088 1,088 1,050 1,050 900
2021/03/29 1,070 1,080 1,070 1,080 300
2021/03/25 1,051 1,051 1,051 1,051 100
2021/03/24 1,051 1,051 1,051 1,051 100
2021/03/23 1,088 1,118 1,080 1,080 900
2021/03/22 1,081 1,120 1,070 1,073 7,900
2021/03/19 1,051 1,051 1,051 1,051 100
2021/03/18 1,010 1,021 1,010 1,021 200
2021/03/17 995 995 995 995 200
2021/03/16 1,025 1,025 1,025 1,025 200
2021/03/12 1,014 1,014 1,014 1,014 300
2021/03/11 969 984 969 984 200
2021/03/10 999 999 969 969 200
2021/03/09 1,029 1,029 1,029 1,029 100
2021/03/08 1,030 1,030 1,000 1,029 600
2021/03/05 1,030 1,030 1,030 1,030 100
2021/03/04 1,010 1,088 1,010 1,030 5,700
2021/03/03 1,015 1,015 1,015 1,015 300
2021/03/02 1,015 1,015 1,015 1,015 100
2021/03/01 1,045 1,045 1,005 1,045 600
2021/02/26 1,017 1,020 1,017 1,017 3,200
2021/02/25 999 1,020 999 1,017 1,600
2021/02/22 956 971 956 969 700
2021/02/17 971 971 971 971 100
2021/02/16 976 976 976 976 100
2021/02/15 991 991 977 977 200
2021/02/12 1,010 1,026 976 976 700
2021/02/10 980 980 980 980 100
2021/02/09 1,014 1,014 984 984 200
2021/02/05 1,014 1,014 1,014 1,014 100
2021/02/04 1,020 1,031 984 1,014 1,100
2021/02/03 1,040 1,040 1,040 1,040 100
2021/02/02 1,021 1,049 976 1,049 2,700
2021/02/01 960 1,021 960 1,021 11,200
2021/01/29 945 962 945 960 1,700
2021/01/28 940 950 930 945 1,000
2021/01/27 939 963 923 952 3,400
2021/01/26 900 936 900 936 600
2021/01/25 899 899 899 899 100
2021/01/22 899 899 899 899 800
2021/01/21 900 900 900 900 100
2021/01/20 900 900 900 900 100
2021/01/19 885 929 885 900 1,300
2021/01/18 885 885 885 885 300
2021/01/14 896 900 885 885 1,200
2021/01/13 895 895 887 887 200
2021/01/12 874 895 874 895 300
2021/01/08 889 890 888 888 300
2021/01/06 889 889 889 889 100
2021/01/05 890 904 890 904 200

このページの先頭へ