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

旭松食品(2911)の株価時系列情報

旭松食品(2911)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 2,281 2,281 2,250 2,272 1,500
2021/12/29 2,213 2,232 2,213 2,231 500
2021/12/28 2,226 2,226 2,216 2,216 700
2021/12/27 2,248 2,248 2,214 2,226 1,900
2021/12/24 2,228 2,228 2,226 2,226 300
2021/12/23 2,229 2,229 2,229 2,229 100
2021/12/22 2,208 2,215 2,208 2,215 600
2021/12/21 2,215 2,220 2,207 2,207 700
2021/12/20 2,225 2,225 2,209 2,216 700
2021/12/17 2,205 2,228 2,205 2,228 300
2021/12/15 2,201 2,203 2,201 2,203 1,400
2021/12/14 2,216 2,216 2,215 2,215 300
2021/12/13 2,226 2,226 2,215 2,216 800
2021/12/10 2,234 2,234 2,211 2,233 500
2021/12/09 2,225 2,234 2,225 2,234 200
2021/12/08 2,218 2,218 2,215 2,215 400
2021/12/07 2,220 2,220 2,205 2,210 1,100
2021/12/06 2,209 2,215 2,208 2,215 1,000
2021/12/03 2,205 2,210 2,204 2,209 1,600
2021/12/02 2,205 2,230 2,205 2,229 700
2021/12/01 2,206 2,206 2,205 2,205 700
2021/11/30 2,206 2,233 2,205 2,206 800
2021/11/29 2,201 2,216 2,200 2,200 1,100
2021/11/26 2,204 2,204 2,204 2,204 400
2021/11/25 2,203 2,204 2,203 2,204 500
2021/11/24 2,202 2,210 2,201 2,204 1,300
2021/11/22 2,200 2,206 2,200 2,206 1,100
2021/11/19 2,207 2,257 2,200 2,200 1,800
2021/11/18 2,208 2,208 2,208 2,208 400
2021/11/17 2,208 2,208 2,208 2,208 100
2021/11/16 2,210 2,210 2,210 2,210 300
2021/11/15 2,210 2,210 2,210 2,210 1,100
2021/11/12 2,206 2,210 2,206 2,210 400
2021/11/11 2,207 2,210 2,207 2,210 200
2021/11/10 2,206 2,209 2,206 2,208 400
2021/11/09 2,210 2,210 2,206 2,210 1,000
2021/11/08 2,208 2,210 2,208 2,210 400
2021/11/05 2,207 2,207 2,207 2,207 400
2021/11/04 2,216 2,216 2,207 2,207 400
2021/11/02 2,210 2,218 2,207 2,216 500
2021/11/01 2,210 2,210 2,206 2,206 900
2021/10/29 2,206 2,206 2,206 2,206 100
2021/10/28 2,215 2,215 2,206 2,206 500
2021/10/27 2,215 2,215 2,206 2,215 900
2021/10/26 2,206 2,220 2,206 2,206 500
2021/10/25 2,221 2,225 2,202 2,202 900
2021/10/22 2,206 2,210 2,201 2,210 900
2021/10/21 2,211 2,211 2,206 2,206 1,000
2021/10/20 2,222 2,222 2,211 2,211 300
2021/10/19 2,221 2,222 2,221 2,222 300
2021/10/18 2,219 2,220 2,219 2,220 200
2021/10/15 2,216 2,220 2,216 2,219 600
2021/10/14 2,206 2,216 2,206 2,216 200
2021/10/13 2,205 2,206 2,205 2,206 200
2021/10/12 2,205 2,205 2,205 2,205 100
2021/10/11 2,203 2,203 2,203 2,203 100
2021/10/08 2,222 2,222 2,222 2,222 100
2021/10/07 2,202 2,209 2,202 2,202 800
2021/10/06 2,202 2,202 2,202 2,202 300
2021/10/05 2,203 2,203 2,202 2,202 300
2021/10/04 2,229 2,229 2,211 2,211 700
2021/09/30 2,204 2,228 2,204 2,228 500
2021/09/29 2,200 2,204 2,191 2,204 1,200
2021/09/28 2,231 2,249 2,231 2,249 900
2021/09/27 2,240 2,240 2,225 2,230 2,500
2021/09/24 2,224 2,230 2,223 2,223 2,100
2021/09/22 2,227 2,228 2,225 2,228 700
2021/09/21 2,219 2,227 2,219 2,227 1,500
2021/09/17 2,207 2,220 2,207 2,219 300
2021/09/16 2,221 2,221 2,206 2,206 400
2021/09/15 2,204 2,222 2,204 2,222 1,200
2021/09/14 2,207 2,222 2,207 2,222 500
2021/09/13 2,216 2,216 2,204 2,205 800
2021/09/10 2,204 2,220 2,200 2,216 2,700
2021/09/09 2,204 2,204 2,204 2,204 100
2021/09/08 2,214 2,215 2,200 2,204 1,000
2021/09/07 2,197 2,214 2,197 2,214 800
2021/09/06 2,200 2,210 2,200 2,210 1,100
2021/09/03 2,199 2,200 2,186 2,200 800
2021/09/02 2,206 2,206 2,202 2,202 400
2021/09/01 2,190 2,200 2,190 2,200 400
2021/08/31 2,190 2,190 2,190 2,190 300
2021/08/30 2,190 2,190 2,190 2,190 200
2021/08/27 2,200 2,200 2,196 2,196 700
2021/08/26 2,192 2,199 2,192 2,199 300
2021/08/24 2,183 2,183 2,181 2,182 500
2021/08/23 2,185 2,185 2,183 2,183 300
2021/08/20 2,199 2,199 2,199 2,199 100
2021/08/19 2,183 2,185 2,183 2,184 300
2021/08/18 2,204 2,204 2,190 2,190 500
2021/08/17 2,200 2,200 2,190 2,190 200
2021/08/16 2,200 2,200 2,190 2,192 400
2021/08/13 2,200 2,200 2,200 2,200 200
2021/08/12 2,200 2,200 2,182 2,200 700
2021/08/11 2,180 2,195 2,180 2,195 500
2021/08/10 2,182 2,208 2,182 2,208 500
2021/08/05 2,188 2,188 2,188 2,188 200
2021/08/04 2,194 2,194 2,188 2,188 1,500
2021/08/03 2,213 2,213 2,193 2,193 300
2021/08/02 2,200 2,200 2,200 2,200 500
2021/07/30 2,211 2,212 2,209 2,209 600
2021/07/29 2,180 2,188 2,180 2,188 1,200
2021/07/28 2,208 2,208 2,183 2,183 1,700
2021/07/27 2,223 2,223 2,202 2,203 800
2021/07/26 2,211 2,219 2,211 2,219 700
2021/07/21 2,211 2,211 2,211 2,211 100
2021/07/20 2,215 2,215 2,198 2,211 700
2021/07/19 2,214 2,214 2,212 2,214 400
2021/07/16 2,201 2,201 2,201 2,201 100
2021/07/14 2,211 2,213 2,198 2,198 600
2021/07/13 2,216 2,216 2,198 2,198 500
2021/07/12 2,210 2,210 2,198 2,198 800
2021/07/09 2,186 2,190 2,180 2,190 500
2021/07/08 2,190 2,200 2,187 2,187 500
2021/07/06 2,199 2,203 2,181 2,203 800
2021/07/05 2,177 2,199 2,177 2,199 200
2021/07/02 2,197 2,202 2,197 2,202 700
2021/07/01 2,184 2,200 2,170 2,180 900
2021/06/30 2,198 2,198 2,162 2,162 300
2021/06/29 2,155 2,199 2,155 2,162 400
2021/06/28 2,160 2,164 2,156 2,164 400
2021/06/24 2,156 2,156 2,153 2,153 300
2021/06/23 2,158 2,170 2,156 2,156 800
2021/06/22 2,198 2,198 2,152 2,153 800
2021/06/21 2,170 2,171 2,151 2,151 1,500
2021/06/18 2,185 2,185 2,170 2,170 1,300
2021/06/17 2,191 2,193 2,170 2,170 1,800
2021/06/16 2,203 2,218 2,191 2,192 1,600
2021/06/15 2,193 2,230 2,193 2,202 1,900
2021/06/14 2,200 2,200 2,190 2,200 1,600
2021/06/11 2,235 2,235 2,200 2,200 1,500
2021/06/10 2,195 2,240 2,195 2,240 3,800
2021/06/09 2,183 2,300 2,183 2,203 2,300
2021/06/08 2,178 2,217 2,178 2,200 1,600
2021/06/07 2,192 2,217 2,192 2,217 600
2021/06/04 2,200 2,205 2,180 2,200 5,600
2021/06/03 2,164 2,200 2,160 2,197 4,300
2021/06/02 2,168 2,168 2,150 2,165 1,500
2021/06/01 2,172 2,172 2,153 2,153 800
2021/05/31 2,176 2,176 2,175 2,175 500
2021/05/28 2,180 2,180 2,175 2,180 800
2021/05/27 2,177 2,180 2,177 2,180 400
2021/05/26 2,181 2,185 2,180 2,185 500
2021/05/25 2,180 2,180 2,180 2,180 500
2021/05/24 2,190 2,190 2,177 2,184 2,700
2021/05/21 2,190 2,192 2,185 2,192 700
2021/05/20 2,180 2,190 2,180 2,190 800
2021/05/19 2,192 2,199 2,185 2,185 600
2021/05/18 2,192 2,192 2,192 2,192 100
2021/05/17 2,194 2,196 2,192 2,192 500
2021/05/14 2,192 2,192 2,192 2,192 200
2021/05/13 2,207 2,207 2,191 2,191 300
2021/05/12 2,185 2,209 2,185 2,207 400
2021/05/11 2,204 2,204 2,186 2,190 1,000
2021/05/10 2,190 2,200 2,188 2,190 600
2021/05/07 2,204 2,204 2,184 2,200 900
2021/05/06 2,210 2,210 2,182 2,184 600
2021/04/30 2,210 2,210 2,210 2,210 500
2021/04/28 2,189 2,195 2,180 2,180 1,100
2021/04/27 2,189 2,189 2,189 2,189 100
2021/04/23 2,180 2,180 2,180 2,180 300
2021/04/22 2,192 2,192 2,181 2,181 400
2021/04/21 2,185 2,196 2,181 2,196 800
2021/04/20 2,199 2,199 2,185 2,196 600
2021/04/16 2,218 2,218 2,190 2,190 400
2021/04/15 2,209 2,209 2,187 2,207 600
2021/04/14 2,209 2,209 2,209 2,209 200
2021/04/13 2,219 2,219 2,183 2,187 500
2021/04/12 2,190 2,190 2,184 2,185 800
2021/04/09 2,190 2,190 2,190 2,190 200
2021/04/08 2,207 2,217 2,190 2,190 700
2021/04/07 2,220 2,227 2,183 2,227 1,100
2021/04/06 2,184 2,228 2,184 2,228 700
2021/04/05 2,189 2,230 2,180 2,184 1,200
2021/04/02 2,201 2,221 2,196 2,196 1,000
2021/04/01 2,248 2,248 2,201 2,201 1,700
2021/03/31 2,250 2,250 2,248 2,248 200
2021/03/30 2,223 2,267 2,221 2,233 1,800
2021/03/29 2,318 2,388 2,318 2,330 4,600
2021/03/26 2,348 2,348 2,311 2,321 1,800
2021/03/25 2,350 2,350 2,311 2,349 1,200
2021/03/24 2,350 2,351 2,325 2,350 2,200
2021/03/23 2,370 2,370 2,352 2,352 1,300
2021/03/22 2,360 2,387 2,350 2,385 1,200
2021/03/19 2,351 2,360 2,350 2,360 1,100
2021/03/18 2,365 2,387 2,361 2,361 700
2021/03/17 2,360 2,360 2,325 2,358 1,100
2021/03/16 2,354 2,354 2,325 2,354 1,000
2021/03/15 2,311 2,325 2,311 2,325 600
2021/03/12 2,310 2,310 2,305 2,305 200
2021/03/11 2,300 2,310 2,300 2,310 1,500
2021/03/10 2,298 2,299 2,298 2,299 300
2021/03/09 2,299 2,299 2,280 2,299 1,300
2021/03/08 2,288 2,290 2,276 2,276 1,000
2021/03/05 2,266 2,275 2,266 2,270 500
2021/03/04 2,270 2,293 2,265 2,265 500
2021/03/03 2,257 2,295 2,257 2,286 600
2021/03/02 2,299 2,311 2,256 2,256 2,100
2021/03/01 2,297 2,297 2,275 2,275 1,100
2021/02/26 2,228 2,270 2,228 2,250 1,300
2021/02/25 2,286 2,286 2,220 2,228 2,100
2021/02/24 2,253 2,300 2,253 2,257 1,100
2021/02/22 2,281 2,300 2,260 2,260 1,800
2021/02/19 2,265 2,293 2,222 2,288 2,800
2021/02/18 2,269 2,271 2,263 2,268 1,200
2021/02/17 2,246 2,254 2,245 2,245 400
2021/02/16 2,244 2,250 2,244 2,250 1,300
2021/02/15 2,242 2,243 2,227 2,241 1,900
2021/02/12 2,219 2,225 2,219 2,225 1,800
2021/02/10 2,250 2,300 2,212 2,217 5,500
2021/02/09 2,225 2,226 2,220 2,220 900
2021/02/08 2,210 2,230 2,209 2,225 1,000
2021/02/05 2,214 2,214 2,205 2,208 600
2021/02/04 2,204 2,230 2,204 2,214 1,000
2021/02/03 2,201 2,204 2,201 2,204 400
2021/02/02 2,204 2,230 2,204 2,230 400
2021/02/01 2,202 2,202 2,202 2,202 200
2021/01/29 2,234 2,234 2,200 2,201 1,000
2021/01/28 2,190 2,221 2,190 2,200 900
2021/01/27 2,215 2,220 2,215 2,220 500
2021/01/26 2,219 2,219 2,215 2,215 500
2021/01/25 2,210 2,220 2,210 2,218 400
2021/01/22 2,200 2,215 2,189 2,215 1,100
2021/01/21 2,210 2,210 2,210 2,210 400
2021/01/20 2,215 2,215 2,200 2,215 2,400
2021/01/19 2,212 2,212 2,210 2,210 400
2021/01/18 2,210 2,215 2,205 2,205 800
2021/01/15 2,209 2,209 2,207 2,208 600
2021/01/14 2,236 2,236 2,209 2,209 800
2021/01/13 2,226 2,243 2,221 2,236 900
2021/01/12 2,231 2,242 2,225 2,225 1,600
2021/01/08 2,225 2,225 2,225 2,225 100
2021/01/07 2,230 2,230 2,205 2,205 600
2021/01/06 2,202 2,243 2,200 2,200 1,400
2021/01/05 2,231 2,231 2,200 2,202 1,300
2021/01/04 2,220 2,230 2,201 2,223 1,100

このページの先頭へ