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

イメージ　ワン(2667)の株価時系列情報

イメージ　ワン(2667)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
2020/12/30 659 710 656 707 1,353,900
2020/12/29 646 689 626 668 1,917,700
2020/12/28 624 665 615 648 1,646,800
2020/12/25 650 666 613 630 1,887,000
2020/12/24 649 708 642 660 2,708,000
2020/12/23 694 720 625 649 2,964,800
2020/12/22 810 824 644 674 7,669,400
2020/12/21 760 760 760 760 151,200
2020/12/18 660 660 660 660 83,900
2020/12/17 578 578 560 560 293,800
2020/12/16 590 603 573 582 206,200
2020/12/15 618 633 591 591 344,700
2020/12/14 601 634 597 623 405,900
2020/12/11 594 624 574 587 535,300
2020/12/10 580 613 560 595 778,000
2020/12/09 525 605 523 595 1,681,900
2020/12/08 517 525 508 518 62,000
2020/12/07 530 539 513 525 127,400
2020/12/04 524 538 503 530 215,700
2020/12/03 513 527 501 527 157,800
2020/12/02 524 536 508 515 227,700
2020/12/01 498 519 496 518 171,300
2020/11/30 509 509 490 497 82,900
2020/11/27 495 509 494 503 79,900
2020/11/26 490 504 490 500 78,000
2020/11/25 498 510 485 490 105,100
2020/11/24 505 505 490 494 96,000
2020/11/20 514 516 495 505 133,200
2020/11/19 490 513 482 511 371,700
2020/11/18 456 484 445 475 228,900
2020/11/17 460 467 450 458 96,400
2020/11/16 450 463 448 458 92,000
2020/11/13 442 456 435 455 135,200
2020/11/12 443 445 433 442 71,400
2020/11/11 441 446 431 442 90,300
2020/11/10 456 456 433 436 88,800
2020/11/09 454 456 445 450 72,500
2020/11/06 447 451 441 448 53,300
2020/11/05 444 450 438 445 68,400
2020/11/04 431 447 430 440 105,200
2020/11/02 442 445 425 425 154,500
2020/10/30 466 469 431 440 706,300
2020/10/29 439 451 430 444 123,000
2020/10/28 470 474 447 447 408,900
2020/10/27 490 503 482 499 79,300
2020/10/26 524 526 493 496 191,100
2020/10/23 528 531 497 505 230,200
2020/10/22 530 555 525 532 507,300
2020/10/21 515 541 510 531 363,600
2020/10/20 522 531 500 513 318,500
2020/10/19 502 516 488 516 205,700
2020/10/16 479 512 474 486 476,900
2020/10/15 489 489 473 473 79,700
2020/10/14 499 501 481 488 106,300
2020/10/13 490 519 490 498 675,000
2020/10/12 480 487 471 486 193,800
2020/10/09 465 470 454 466 84,000
2020/10/08 471 475 461 466 76,600
2020/10/07 468 472 461 469 51,100
2020/10/06 479 479 467 474 68,300
2020/10/05 458 477 458 476 103,500
2020/10/02 463 475 455 455 92,900
2020/09/30 473 482 465 468 87,000
2020/09/29 476 499 474 479 180,900
2020/09/28 490 490 468 475 128,200
2020/09/25 463 477 459 476 79,900
2020/09/24 490 490 451 463 211,500
2020/09/23 497 497 484 491 124,900
2020/09/18 478 497 478 489 367,300
2020/09/17 472 480 468 475 86,200
2020/09/16 474 480 470 477 113,900
2020/09/15 470 476 463 472 112,900
2020/09/14 450 469 446 469 162,800
2020/09/11 440 452 436 448 82,200
2020/09/10 450 457 440 442 81,000
2020/09/09 436 450 436 446 50,800
2020/09/08 448 448 430 446 87,700
2020/09/07 454 463 440 440 166,600
2020/09/04 450 458 444 453 144,700
2020/09/03 463 467 458 462 67,500
2020/09/02 467 468 455 463 111,700
2020/09/01 449 468 439 465 216,400
2020/08/31 444 452 442 449 105,100
2020/08/28 443 455 422 431 245,100
2020/08/27 465 467 442 442 234,500
2020/08/26 472 479 456 463 209,100
2020/08/25 471 472 456 465 273,400
2020/08/24 493 514 467 469 1,776,900
2020/08/21 444 456 441 453 116,200
2020/08/20 443 449 435 439 95,000
2020/08/19 429 446 429 440 114,500
2020/08/18 419 428 419 426 79,200
2020/08/17 427 435 422 423 137,200
2020/08/14 427 429 416 425 153,900
2020/08/13 465 468 428 431 423,300
2020/08/12 416 432 411 427 168,700
2020/08/11 410 422 406 419 266,900
2020/08/07 456 473 433 440 486,600
2020/08/06 502 506 456 459 1,751,800
2020/08/05 472 488 469 488 545,700
2020/08/04 399 412 399 408 61,400
2020/08/03 393 399 383 395 58,700
2020/07/31 392 395 373 377 132,500
2020/07/30 393 420 393 400 161,600
2020/07/29 406 406 393 395 85,900
2020/07/28 415 415 407 408 31,600
2020/07/27 412 414 405 412 37,900
2020/07/22 415 420 412 417 103,400
2020/07/21 413 422 412 419 45,900
2020/07/20 418 418 403 413 73,300
2020/07/17 430 433 413 418 91,600
2020/07/16 424 435 424 434 53,500
2020/07/15 423 432 423 429 56,600
2020/07/14 439 439 417 421 107,400
2020/07/13 427 440 425 437 55,500
2020/07/10 434 438 427 427 52,400
2020/07/09 450 457 436 436 55,800
2020/07/08 430 452 430 447 80,800
2020/07/07 441 444 426 436 83,400
2020/07/06 428 443 428 440 52,100
2020/07/03 410 431 410 427 91,800
2020/07/02 439 440 411 414 195,700
2020/07/01 445 451 440 440 83,900
2020/06/30 451 451 433 448 122,000
2020/06/29 451 455 438 438 207,300
2020/06/26 469 474 458 469 106,100
2020/06/25 490 490 470 474 122,700
2020/06/24 490 504 489 489 159,200
2020/06/23 500 506 483 489 155,400
2020/06/22 497 501 487 500 87,300
2020/06/19 480 502 480 497 165,000
2020/06/18 481 483 471 479 90,600
2020/06/17 476 481 468 479 100,000
2020/06/16 465 489 465 474 171,800
2020/06/15 485 489 443 448 269,000
2020/06/12 461 493 455 478 334,200
2020/06/11 525 525 500 500 235,200
2020/06/10 512 531 512 531 182,800
2020/06/09 518 528 505 518 151,600
2020/06/08 522 539 514 521 244,600
2020/06/05 525 525 501 512 208,500
2020/06/04 549 549 505 518 401,700
2020/06/03 560 564 537 545 336,400
2020/06/02 570 578 544 556 928,900
2020/06/01 508 551 507 543 666,500
2020/05/29 513 518 505 507 129,000
2020/05/28 533 543 506 519 516,300
2020/05/27 507 530 485 520 444,900
2020/05/26 520 520 501 501 176,100
2020/05/25 522 525 509 519 297,300
2020/05/22 495 517 488 510 486,800
2020/05/21 501 502 484 487 174,300
2020/05/20 485 502 485 502 295,800
2020/05/19 495 495 472 484 195,100
2020/05/18 454 487 453 480 203,000
2020/05/15 451 458 426 454 205,900
2020/05/14 468 473 447 451 163,700
2020/05/13 481 483 469 475 99,000
2020/05/12 480 490 476 479 163,900
2020/05/11 471 480 466 476 108,000
2020/05/08 474 480 459 470 162,900
2020/05/07 465 483 465 475 158,600
2020/05/01 470 471 455 465 117,500
2020/04/30 484 484 472 473 117,600
2020/04/28 474 477 465 474 77,300
2020/04/27 453 473 453 469 112,500
2020/04/24 456 462 451 453 71,700
2020/04/23 448 466 445 456 94,000
2020/04/22 443 449 425 441 190,900
2020/04/21 496 501 459 459 313,800
2020/04/20 495 513 481 508 292,700
2020/04/17 495 497 489 489 110,200
2020/04/16 481 494 468 487 254,600
2020/04/15 507 507 488 489 254,800
2020/04/14 504 509 500 507 199,700
2020/04/13 511 513 500 510 261,600
2020/04/10 510 514 497 503 326,000
2020/04/09 527 527 505 514 427,500
2020/04/08 500 523 497 507 644,900
2020/04/07 484 557 464 519 1,999,900
2020/04/06 456 499 455 483 841,700
2020/04/03 483 520 422 455 1,593,400
2020/04/02 461 530 452 482 3,016,900
2020/04/01 426 480 403 480 1,666,700
2020/03/31 405 414 387 400 385,200
2020/03/30 366 431 365 404 1,291,500
2020/03/27 357 374 357 369 243,500
2020/03/26 364 372 354 354 185,900
2020/03/25 381 384 368 380 242,100
2020/03/24 355 373 354 365 216,200
2020/03/23 320 350 320 344 221,700
2020/03/19 366 366 330 330 202,200
2020/03/18 379 385 350 350 286,300
2020/03/17 345 381 339 375 530,500
2020/03/16 361 378 345 351 249,400
2020/03/13 328 355 317 337 327,500
2020/03/12 387 404 370 373 446,800
2020/03/11 445 445 395 395 573,400
2020/03/10 367 444 356 437 666,000
2020/03/09 415 415 380 391 708,600
2020/03/06 458 459 430 432 494,200
2020/03/05 474 479 460 462 405,100
2020/03/04 456 482 456 470 584,500
2020/03/03 515 515 461 471 724,900
2020/03/02 448 484 446 481 485,900
2020/02/28 461 466 430 436 640,000
2020/02/27 504 505 479 484 391,600
2020/02/26 503 516 487 498 463,800
2020/02/25 509 522 499 506 510,900
2020/02/21 523 530 515 529 231,400
2020/02/20 535 545 509 513 792,100
2020/02/19 508 526 500 525 574,000
2020/02/18 498 516 471 508 1,159,300
2020/02/17 523 523 523 523 194,600
2020/02/14 640 644 621 623 172,800
2020/02/13 663 670 645 646 131,300
2020/02/12 662 673 656 663 91,700
2020/02/10 670 670 654 662 393,700
2020/02/07 692 696 671 672 151,300
2020/02/06 694 705 686 693 147,900
2020/02/05 697 698 679 690 132,300
2020/02/04 671 695 668 692 90,200
2020/02/03 658 685 653 678 138,800
2020/01/31 680 701 679 688 168,300
2020/01/30 690 702 655 663 271,000
2020/01/29 722 726 691 697 221,600
2020/01/28 687 725 685 719 153,200
2020/01/27 697 712 684 697 215,200
2020/01/24 745 745 717 721 174,900
2020/01/23 738 745 717 743 257,500
2020/01/22 757 758 733 740 229,600
2020/01/21 758 769 745 746 206,600
2020/01/20 774 774 753 762 173,200
2020/01/17 777 780 743 765 302,500
2020/01/16 780 795 745 756 400,100
2020/01/15 733 802 726 792 1,017,000
2020/01/14 732 767 722 722 435,700
2020/01/10 701 718 697 717 144,100
2020/01/09 698 723 697 701 213,600
2020/01/08 697 703 654 678 315,700
2020/01/07 707 708 685 699 131,100
2020/01/06 709 718 697 699 201,700

このページの先頭へ