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

日比谷総合設備(1982)の株価時系列情報

日比谷総合設備(1982)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 1,900 1,906 1,865 1,897 24,100
2020/12/29 1,903 1,917 1,883 1,911 29,000
2020/12/28 1,900 1,911 1,873 1,894 24,600
2020/12/25 1,900 1,900 1,881 1,900 45,300
2020/12/24 1,890 1,902 1,883 1,902 27,200
2020/12/23 1,865 1,876 1,852 1,875 26,400
2020/12/22 1,870 1,871 1,848 1,862 17,700
2020/12/21 1,880 1,895 1,870 1,885 16,600
2020/12/18 1,873 1,899 1,863 1,888 29,000
2020/12/17 1,877 1,892 1,855 1,869 17,800
2020/12/16 1,895 1,895 1,869 1,875 10,500
2020/12/15 1,868 1,899 1,861 1,879 14,500
2020/12/14 1,899 1,903 1,864 1,868 17,100
2020/12/11 1,900 1,904 1,873 1,894 21,900
2020/12/10 1,899 1,904 1,891 1,897 11,400
2020/12/09 1,882 1,902 1,882 1,899 18,400
2020/12/08 1,868 1,889 1,864 1,881 12,400
2020/12/07 1,900 1,900 1,853 1,868 20,000
2020/12/04 1,900 1,900 1,887 1,889 25,400
2020/12/03 1,856 1,904 1,856 1,901 26,000
2020/12/02 1,898 1,898 1,830 1,847 34,400
2020/12/01 1,854 1,890 1,829 1,882 32,100
2020/11/30 1,877 1,890 1,830 1,833 47,600
2020/11/27 1,878 1,903 1,868 1,878 38,400
2020/11/26 1,858 1,886 1,842 1,878 14,500
2020/11/25 1,873 1,889 1,857 1,859 23,500
2020/11/24 1,880 1,893 1,846 1,851 34,300
2020/11/20 1,828 1,855 1,810 1,846 24,000
2020/11/19 1,829 1,832 1,813 1,825 13,700
2020/11/18 1,813 1,839 1,793 1,821 18,100
2020/11/17 1,816 1,822 1,785 1,813 20,300
2020/11/16 1,800 1,829 1,792 1,812 30,900
2020/11/13 1,800 1,802 1,767 1,773 25,800
2020/11/12 1,819 1,821 1,797 1,806 18,200
2020/11/11 1,830 1,836 1,804 1,819 29,000
2020/11/10 1,779 1,806 1,759 1,799 46,200
2020/11/09 1,775 1,785 1,758 1,768 58,400
2020/11/06 1,730 1,773 1,720 1,764 42,200
2020/11/05 1,718 1,748 1,696 1,726 45,300
2020/11/04 1,736 1,736 1,702 1,711 31,900
2020/11/02 1,698 1,733 1,698 1,723 24,300
2020/10/30 1,720 1,720 1,670 1,685 21,200
2020/10/29 1,691 1,717 1,691 1,703 13,500
2020/10/28 1,681 1,708 1,676 1,708 20,900
2020/10/27 1,709 1,711 1,687 1,696 38,200
2020/10/26 1,720 1,727 1,711 1,716 19,700
2020/10/23 1,730 1,740 1,716 1,724 17,400
2020/10/22 1,725 1,740 1,714 1,727 22,000
2020/10/21 1,730 1,745 1,717 1,725 20,500
2020/10/20 1,750 1,750 1,715 1,723 24,700
2020/10/19 1,741 1,760 1,740 1,753 30,500
2020/10/16 1,729 1,740 1,720 1,730 15,900
2020/10/15 1,730 1,735 1,722 1,728 20,000
2020/10/14 1,722 1,737 1,719 1,730 23,900
2020/10/13 1,730 1,741 1,720 1,739 20,000
2020/10/12 1,747 1,748 1,722 1,729 24,400
2020/10/09 1,769 1,770 1,738 1,739 29,700
2020/10/08 1,758 1,779 1,747 1,753 30,100
2020/10/07 1,751 1,770 1,744 1,749 23,200
2020/10/06 1,759 1,773 1,750 1,761 20,700
2020/10/05 1,757 1,789 1,739 1,749 38,600
2020/10/02 1,795 1,806 1,731 1,740 44,900
2020/09/30 1,838 1,843 1,787 1,790 29,100
2020/09/29 1,800 1,856 1,784 1,831 57,400
2020/09/28 1,801 1,850 1,801 1,849 63,500
2020/09/25 1,794 1,819 1,770 1,784 68,400
2020/09/24 1,792 1,806 1,772 1,794 40,800
2020/09/23 1,770 1,788 1,755 1,779 53,200
2020/09/18 1,820 1,835 1,799 1,806 45,500
2020/09/17 1,806 1,820 1,792 1,820 20,100
2020/09/16 1,801 1,821 1,785 1,804 36,700
2020/09/15 1,800 1,812 1,769 1,798 25,500
2020/09/14 1,790 1,812 1,790 1,800 34,100
2020/09/11 1,739 1,772 1,738 1,765 44,900
2020/09/10 1,736 1,754 1,736 1,740 18,700
2020/09/09 1,735 1,758 1,735 1,741 32,700
2020/09/08 1,744 1,770 1,739 1,770 26,000
2020/09/07 1,750 1,765 1,737 1,750 16,300
2020/09/04 1,740 1,753 1,735 1,749 22,600
2020/09/03 1,772 1,772 1,744 1,755 30,800
2020/09/02 1,752 1,775 1,745 1,772 19,800
2020/09/01 1,764 1,771 1,742 1,751 28,600
2020/08/31 1,788 1,798 1,765 1,770 32,600
2020/08/28 1,789 1,807 1,762 1,788 36,100
2020/08/27 1,795 1,795 1,770 1,789 14,300
2020/08/26 1,809 1,809 1,771 1,791 16,400
2020/08/25 1,791 1,806 1,788 1,795 24,800
2020/08/24 1,792 1,792 1,761 1,779 26,100
2020/08/21 1,782 1,801 1,782 1,797 24,500
2020/08/20 1,806 1,806 1,778 1,778 30,900
2020/08/19 1,822 1,825 1,805 1,816 12,400
2020/08/18 1,796 1,843 1,788 1,821 22,300
2020/08/17 1,840 1,843 1,796 1,796 27,500
2020/08/14 1,899 1,899 1,830 1,838 22,200
2020/08/13 1,889 1,896 1,862 1,884 28,900
2020/08/12 1,864 1,910 1,864 1,898 45,000
2020/08/11 1,824 1,893 1,824 1,866 35,200
2020/08/07 1,770 1,862 1,770 1,824 40,100
2020/08/06 1,762 1,790 1,756 1,782 11,300
2020/08/05 1,802 1,802 1,751 1,758 23,400
2020/08/04 1,784 1,817 1,784 1,808 12,700
2020/08/03 1,786 1,802 1,769 1,780 17,000
2020/07/31 1,796 1,800 1,757 1,769 22,100
2020/07/30 1,842 1,842 1,793 1,800 16,400
2020/07/29 1,873 1,873 1,833 1,838 13,200
2020/07/28 1,913 1,913 1,867 1,882 19,100
2020/07/27 1,872 1,917 1,844 1,913 68,000
2020/07/22 1,900 1,903 1,830 1,832 46,800
2020/07/21 1,892 1,932 1,881 1,925 36,300
2020/07/20 1,860 1,886 1,846 1,878 11,900
2020/07/17 1,841 1,865 1,813 1,860 15,500
2020/07/16 1,860 1,860 1,816 1,817 9,600
2020/07/15 1,850 1,872 1,839 1,860 21,000
2020/07/14 1,850 1,850 1,829 1,845 11,500
2020/07/13 1,799 1,840 1,780 1,835 14,800
2020/07/10 1,786 1,802 1,678 1,766 48,200
2020/07/09 1,818 1,822 1,781 1,783 22,100
2020/07/08 1,833 1,870 1,816 1,816 20,300
2020/07/07 1,873 1,874 1,836 1,873 13,500
2020/07/06 1,869 1,877 1,841 1,874 17,600
2020/07/03 1,837 1,872 1,823 1,869 19,600
2020/07/02 1,834 1,863 1,822 1,826 18,800
2020/07/01 1,895 1,895 1,820 1,821 15,000
2020/06/30 1,897 1,905 1,861 1,870 16,300
2020/06/29 1,881 1,904 1,863 1,887 12,900
2020/06/26 1,890 1,914 1,862 1,899 23,800
2020/06/25 1,827 1,880 1,827 1,861 26,000
2020/06/24 1,884 1,884 1,834 1,839 9,100
2020/06/23 1,886 1,900 1,862 1,875 16,900
2020/06/22 1,902 1,903 1,874 1,894 13,100
2020/06/19 1,893 1,910 1,849 1,902 54,000
2020/06/18 1,839 1,875 1,823 1,859 19,600
2020/06/17 1,859 1,872 1,832 1,841 13,200
2020/06/16 1,840 1,889 1,826 1,852 25,100
2020/06/15 1,777 1,841 1,777 1,795 23,900
2020/06/12 1,801 1,832 1,795 1,806 32,300
2020/06/11 1,870 1,875 1,822 1,837 20,900
2020/06/10 1,874 1,891 1,852 1,852 16,800
2020/06/09 1,853 1,874 1,836 1,874 22,900
2020/06/08 1,870 1,870 1,831 1,853 22,100
2020/06/05 1,850 1,873 1,816 1,853 39,800
2020/06/04 1,920 1,920 1,857 1,880 30,700
2020/06/03 1,950 1,950 1,879 1,915 21,600
2020/06/02 1,912 1,946 1,896 1,924 20,600
2020/06/01 1,941 1,941 1,890 1,908 14,100
2020/05/29 1,930 1,979 1,893 1,962 65,600
2020/05/28 1,901 1,949 1,870 1,949 36,300
2020/05/27 1,859 1,887 1,818 1,887 24,700
2020/05/26 1,796 1,865 1,793 1,858 34,600
2020/05/25 1,868 1,868 1,761 1,796 75,100
2020/05/22 1,898 1,901 1,861 1,868 22,100
2020/05/21 1,884 1,884 1,860 1,865 10,300
2020/05/20 1,856 1,875 1,850 1,873 12,900
2020/05/19 1,888 1,888 1,825 1,862 13,300
2020/05/18 1,834 1,857 1,816 1,848 12,600
2020/05/15 1,858 1,858 1,805 1,827 9,400
2020/05/14 1,846 1,875 1,825 1,825 8,400
2020/05/13 1,841 1,852 1,826 1,846 10,000
2020/05/12 1,841 1,857 1,819 1,853 8,300
2020/05/11 1,809 1,842 1,805 1,841 11,800
2020/05/08 1,831 1,831 1,789 1,818 20,200
2020/05/07 1,800 1,838 1,770 1,806 24,900
2020/05/01 1,857 1,865 1,830 1,834 19,200
2020/04/30 1,931 1,931 1,851 1,852 30,000
2020/04/28 1,873 1,904 1,856 1,888 25,300
2020/04/27 1,859 1,876 1,831 1,876 22,900
2020/04/24 1,827 1,859 1,793 1,859 37,800
2020/04/23 1,796 1,821 1,787 1,820 26,000
2020/04/22 1,745 1,805 1,745 1,778 24,400
2020/04/21 1,753 1,777 1,727 1,777 24,100
2020/04/20 1,795 1,824 1,751 1,763 22,600
2020/04/17 1,850 1,885 1,806 1,835 31,500
2020/04/16 1,726 1,866 1,726 1,865 80,800
2020/04/15 1,814 1,818 1,723 1,732 33,400
2020/04/14 1,844 1,850 1,803 1,821 30,300
2020/04/13 1,868 1,876 1,833 1,851 15,600
2020/04/10 1,850 1,895 1,833 1,895 21,600
2020/04/09 1,863 1,871 1,826 1,871 23,800
2020/04/08 1,850 1,914 1,840 1,880 39,400
2020/04/07 1,900 1,900 1,833 1,868 33,200
2020/04/06 1,796 1,875 1,782 1,863 40,700
2020/04/03 1,773 1,860 1,762 1,796 36,000
2020/04/02 1,773 1,781 1,701 1,712 29,800
2020/04/01 1,904 1,910 1,783 1,797 39,800
2020/03/31 2,012 2,012 1,930 1,938 31,400
2020/03/30 2,091 2,097 1,919 2,062 64,200
2020/03/27 2,000 2,140 2,000 2,140 97,000
2020/03/26 1,856 2,010 1,800 1,993 54,100
2020/03/25 1,846 1,846 1,760 1,836 52,000
2020/03/24 1,880 1,887 1,750 1,806 38,700
2020/03/23 1,845 1,866 1,732 1,855 76,400
2020/03/19 1,772 1,877 1,756 1,814 41,700
2020/03/18 1,785 1,858 1,732 1,735 32,200
2020/03/17 1,539 1,793 1,539 1,773 70,300
2020/03/16 1,582 1,655 1,574 1,594 33,300
2020/03/13 1,600 1,613 1,508 1,576 58,400
2020/03/12 1,672 1,686 1,615 1,638 46,000
2020/03/11 1,686 1,734 1,672 1,675 27,700
2020/03/10 1,657 1,706 1,600 1,702 38,600
2020/03/09 1,690 1,702 1,645 1,658 43,200
2020/03/06 1,745 1,751 1,709 1,710 45,200
2020/03/05 1,787 1,812 1,760 1,770 39,500
2020/03/04 1,762 1,800 1,740 1,758 35,300
2020/03/03 1,800 1,831 1,780 1,784 43,200
2020/03/02 1,745 1,849 1,740 1,821 38,800
2020/02/28 1,786 1,813 1,747 1,753 57,300
2020/02/27 1,852 1,852 1,807 1,819 47,100
2020/02/26 1,848 1,870 1,758 1,859 40,800
2020/02/25 1,895 1,912 1,874 1,874 59,300
2020/02/21 1,920 1,959 1,914 1,943 67,700
2020/02/20 1,940 1,940 1,910 1,914 30,300
2020/02/19 1,934 1,944 1,914 1,914 20,900
2020/02/18 1,943 1,945 1,918 1,920 20,500
2020/02/17 1,920 1,954 1,898 1,943 49,300
2020/02/14 1,917 1,945 1,913 1,941 24,400
2020/02/13 1,934 1,936 1,911 1,916 33,300
2020/02/12 1,944 1,947 1,924 1,934 25,000
2020/02/10 1,950 1,957 1,928 1,928 32,100
2020/02/07 1,951 1,981 1,943 1,950 43,800
2020/02/06 1,943 1,984 1,924 1,966 65,800
2020/02/05 1,951 1,972 1,920 1,943 56,000
2020/02/04 1,915 1,947 1,914 1,943 23,200
2020/02/03 1,890 1,929 1,886 1,914 12,800
2020/01/31 1,918 1,938 1,917 1,930 32,700
2020/01/30 1,898 1,911 1,883 1,897 14,700
2020/01/29 1,887 1,901 1,887 1,898 12,000
2020/01/28 1,895 1,913 1,860 1,899 36,900
2020/01/27 1,926 1,926 1,893 1,902 28,700
2020/01/24 1,950 1,950 1,928 1,933 17,800
2020/01/23 1,950 1,956 1,939 1,943 25,000
2020/01/22 1,950 1,964 1,945 1,956 33,200
2020/01/21 1,950 1,969 1,947 1,968 23,900
2020/01/20 1,945 1,966 1,945 1,948 24,200
2020/01/17 1,950 1,954 1,935 1,940 37,700
2020/01/16 1,943 1,943 1,925 1,925 13,600
2020/01/15 1,935 1,943 1,922 1,943 18,400
2020/01/14 1,954 1,954 1,917 1,923 28,900
2020/01/10 1,954 1,973 1,954 1,961 7,800
2020/01/09 1,950 1,968 1,948 1,964 13,400
2020/01/08 1,960 1,961 1,922 1,946 23,800
2020/01/07 1,950 1,989 1,950 1,980 26,100
2020/01/06 1,947 1,957 1,934 1,946 25,500

このページの先頭へ