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

片倉工業(3001)の株価時系列情報

片倉工業(3001)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
2016/12/30 1,363 1,371 1,344 1,367 19,400
2016/12/29 1,368 1,368 1,341 1,361 34,100
2016/12/28 1,349 1,373 1,339 1,371 61,800
2016/12/27 1,426 1,429 1,370 1,376 177,000
2016/12/26 1,435 1,440 1,428 1,435 50,100
2016/12/22 1,402 1,439 1,368 1,439 66,700
2016/12/21 1,431 1,438 1,392 1,401 37,800
2016/12/20 1,419 1,480 1,416 1,422 101,300
2016/12/19 1,364 1,419 1,352 1,417 176,700
2016/12/16 1,313 1,364 1,310 1,364 86,200
2016/12/15 1,300 1,311 1,297 1,302 38,600
2016/12/14 1,298 1,302 1,293 1,295 38,600
2016/12/13 1,295 1,298 1,286 1,298 39,200
2016/12/12 1,295 1,314 1,286 1,296 38,500
2016/12/09 1,288 1,293 1,275 1,285 41,800
2016/12/08 1,300 1,300 1,274 1,288 42,700
2016/12/07 1,270 1,290 1,267 1,285 48,000
2016/12/06 1,290 1,290 1,262 1,267 28,100
2016/12/05 1,271 1,279 1,262 1,275 26,800
2016/12/02 1,291 1,296 1,271 1,278 14,500
2016/12/01 1,289 1,316 1,287 1,295 39,000
2016/11/30 1,288 1,290 1,278 1,279 26,700
2016/11/29 1,297 1,297 1,288 1,294 28,100
2016/11/28 1,325 1,325 1,291 1,302 43,800
2016/11/25 1,320 1,343 1,319 1,330 58,300
2016/11/24 1,318 1,320 1,309 1,315 29,500
2016/11/22 1,321 1,323 1,313 1,318 29,100
2016/11/21 1,321 1,336 1,315 1,319 26,700
2016/11/18 1,315 1,322 1,300 1,304 34,900
2016/11/17 1,294 1,300 1,287 1,300 10,400
2016/11/16 1,300 1,306 1,287 1,296 36,200
2016/11/15 1,293 1,304 1,273 1,277 29,900
2016/11/14 1,258 1,295 1,258 1,294 57,200
2016/11/11 1,248 1,267 1,237 1,248 43,300
2016/11/10 1,222 1,236 1,195 1,232 28,600
2016/11/09 1,211 1,226 1,152 1,152 38,500
2016/11/08 1,205 1,235 1,203 1,211 11,500
2016/11/07 1,240 1,240 1,220 1,223 14,000
2016/11/04 1,221 1,227 1,197 1,220 19,900
2016/11/02 1,259 1,270 1,225 1,233 27,500
2016/11/01 1,277 1,283 1,267 1,271 20,900
2016/10/31 1,295 1,307 1,271 1,277 49,800
2016/10/28 1,284 1,291 1,261 1,281 46,000
2016/10/27 1,278 1,284 1,277 1,282 17,300
2016/10/26 1,270 1,281 1,269 1,277 20,500
2016/10/25 1,264 1,276 1,264 1,275 28,400
2016/10/24 1,260 1,269 1,255 1,265 12,700
2016/10/21 1,267 1,267 1,254 1,259 8,100
2016/10/20 1,260 1,272 1,254 1,268 18,900
2016/10/19 1,263 1,263 1,250 1,256 9,000
2016/10/18 1,255 1,265 1,248 1,263 13,000
2016/10/17 1,261 1,265 1,244 1,253 19,500
2016/10/14 1,278 1,278 1,243 1,261 26,400
2016/10/13 1,264 1,281 1,248 1,268 25,200
2016/10/12 1,239 1,264 1,239 1,255 22,300
2016/10/11 1,246 1,256 1,240 1,256 15,700
2016/10/07 1,250 1,250 1,236 1,246 8,300
2016/10/06 1,245 1,265 1,245 1,251 22,300
2016/10/05 1,234 1,250 1,225 1,243 35,900
2016/10/04 1,220 1,235 1,218 1,235 29,700
2016/10/03 1,210 1,223 1,209 1,219 10,600
2016/09/30 1,216 1,216 1,196 1,202 17,700
2016/09/29 1,218 1,222 1,206 1,219 27,000
2016/09/28 1,216 1,216 1,200 1,211 26,400
2016/09/27 1,179 1,225 1,166 1,225 47,100
2016/09/26 1,183 1,183 1,171 1,179 13,000
2016/09/23 1,189 1,189 1,152 1,183 33,700
2016/09/21 1,160 1,189 1,145 1,186 37,100
2016/09/20 1,155 1,170 1,147 1,158 23,600
2016/09/16 1,160 1,169 1,158 1,164 16,400
2016/09/15 1,168 1,168 1,150 1,152 12,700
2016/09/14 1,153 1,170 1,153 1,168 15,800
2016/09/13 1,170 1,170 1,151 1,154 12,300
2016/09/12 1,153 1,168 1,142 1,160 11,100
2016/09/09 1,183 1,183 1,160 1,166 27,600
2016/09/08 1,161 1,174 1,153 1,171 12,400
2016/09/07 1,136 1,160 1,136 1,158 19,000
2016/09/06 1,126 1,150 1,126 1,134 22,200
2016/09/05 1,131 1,142 1,124 1,125 11,300
2016/09/02 1,138 1,142 1,127 1,134 16,800
2016/09/01 1,131 1,137 1,121 1,134 11,700
2016/08/31 1,113 1,130 1,113 1,129 26,400
2016/08/30 1,119 1,121 1,112 1,113 6,900
2016/08/29 1,119 1,127 1,111 1,117 14,600
2016/08/26 1,109 1,110 1,096 1,098 9,400
2016/08/25 1,107 1,120 1,107 1,110 8,600
2016/08/24 1,116 1,118 1,108 1,109 9,800
2016/08/23 1,095 1,116 1,095 1,107 18,400
2016/08/22 1,099 1,106 1,091 1,103 15,500
2016/08/19 1,089 1,105 1,082 1,099 20,700
2016/08/18 1,108 1,112 1,087 1,087 25,200
2016/08/17 1,113 1,121 1,105 1,112 33,000
2016/08/16 1,181 1,181 1,112 1,114 24,700
2016/08/15 1,193 1,194 1,161 1,176 15,000
2016/08/12 1,193 1,193 1,186 1,193 7,700
2016/08/10 1,197 1,197 1,170 1,179 13,400
2016/08/09 1,149 1,198 1,149 1,194 26,700
2016/08/08 1,190 1,220 1,187 1,217 19,500
2016/08/05 1,161 1,196 1,161 1,163 9,200
2016/08/04 1,180 1,192 1,164 1,176 12,400
2016/08/03 1,206 1,207 1,175 1,180 21,400
2016/08/02 1,214 1,229 1,212 1,217 7,000
2016/08/01 1,227 1,236 1,209 1,228 13,700
2016/07/29 1,237 1,237 1,208 1,227 14,900
2016/07/28 1,215 1,232 1,213 1,228 10,800
2016/07/27 1,250 1,254 1,217 1,230 19,900
2016/07/26 1,234 1,241 1,214 1,234 14,600
2016/07/25 1,239 1,264 1,220 1,234 22,000
2016/07/22 1,243 1,252 1,232 1,239 9,600
2016/07/21 1,255 1,263 1,239 1,256 13,600
2016/07/20 1,252 1,260 1,235 1,255 22,400
2016/07/19 1,257 1,260 1,238 1,253 43,100
2016/07/15 1,241 1,259 1,240 1,250 35,800
2016/07/14 1,210 1,255 1,204 1,239 45,600
2016/07/13 1,219 1,219 1,196 1,204 30,900
2016/07/12 1,160 1,209 1,160 1,195 44,000
2016/07/11 1,082 1,148 1,082 1,141 25,300
2016/07/08 1,146 1,146 1,072 1,080 43,400
2016/07/07 1,145 1,148 1,133 1,139 14,600
2016/07/06 1,132 1,146 1,107 1,142 24,800
2016/07/05 1,148 1,161 1,143 1,156 18,000
2016/07/04 1,145 1,150 1,142 1,148 12,400
2016/07/01 1,134 1,156 1,134 1,141 15,700
2016/06/30 1,158 1,172 1,126 1,134 14,300
2016/06/29 1,123 1,167 1,123 1,151 39,200
2016/06/28 1,128 1,158 1,119 1,136 28,700
2016/06/27 1,117 1,149 1,117 1,128 24,000
2016/06/24 1,149 1,176 1,090 1,100 41,100
2016/06/23 1,134 1,162 1,128 1,155 14,700
2016/06/22 1,153 1,153 1,129 1,141 24,100
2016/06/21 1,136 1,154 1,113 1,153 27,200
2016/06/20 1,140 1,159 1,132 1,136 13,300
2016/06/17 1,127 1,140 1,107 1,128 21,400
2016/06/16 1,123 1,138 1,110 1,119 28,800
2016/06/15 1,119 1,136 1,119 1,123 24,300
2016/06/14 1,133 1,142 1,107 1,119 29,000
2016/06/13 1,201 1,206 1,130 1,130 23,600
2016/06/10 1,248 1,248 1,200 1,229 42,800
2016/06/09 1,216 1,227 1,202 1,224 15,400
2016/06/08 1,224 1,230 1,214 1,229 20,000
2016/06/07 1,208 1,232 1,208 1,224 16,500
2016/06/06 1,202 1,241 1,200 1,210 22,000
2016/06/03 1,219 1,224 1,203 1,220 7,000
2016/06/02 1,244 1,244 1,202 1,208 24,700
2016/06/01 1,281 1,281 1,247 1,260 16,400
2016/05/31 1,265 1,283 1,258 1,281 45,000
2016/05/30 1,273 1,273 1,268 1,271 18,700
2016/05/27 1,266 1,273 1,266 1,268 16,400
2016/05/26 1,275 1,277 1,264 1,266 14,400
2016/05/25 1,275 1,275 1,264 1,272 11,400
2016/05/24 1,269 1,272 1,251 1,258 9,200
2016/05/23 1,279 1,279 1,256 1,269 17,900
2016/05/20 1,266 1,279 1,261 1,278 31,200
2016/05/19 1,265 1,267 1,249 1,263 20,600
2016/05/18 1,261 1,264 1,250 1,258 15,200
2016/05/17 1,247 1,259 1,221 1,259 25,500
2016/05/16 1,260 1,271 1,227 1,233 30,600
2016/05/13 1,281 1,281 1,234 1,259 45,300
2016/05/12 1,173 1,209 1,173 1,204 21,300
2016/05/11 1,223 1,223 1,173 1,185 18,800
2016/05/10 1,162 1,205 1,162 1,204 30,500
2016/05/09 1,144 1,165 1,139 1,157 11,600
2016/05/06 1,137 1,145 1,126 1,144 28,300
2016/05/02 1,151 1,164 1,121 1,140 38,500
2016/04/28 1,215 1,221 1,178 1,194 54,700
2016/04/27 1,195 1,195 1,178 1,191 11,800
2016/04/26 1,193 1,202 1,166 1,175 17,900
2016/04/25 1,225 1,225 1,187 1,193 14,300
2016/04/22 1,204 1,226 1,201 1,225 30,400
2016/04/21 1,210 1,221 1,203 1,219 32,100
2016/04/20 1,208 1,222 1,182 1,201 31,400
2016/04/19 1,191 1,212 1,191 1,202 15,800
2016/04/18 1,162 1,174 1,153 1,168 40,800
2016/04/15 1,210 1,212 1,200 1,206 38,600
2016/04/14 1,178 1,213 1,176 1,211 40,200
2016/04/13 1,164 1,178 1,164 1,172 28,600
2016/04/12 1,157 1,179 1,157 1,162 18,000
2016/04/11 1,165 1,177 1,141 1,158 13,600
2016/04/08 1,119 1,201 1,110 1,174 52,100
2016/04/07 1,121 1,154 1,115 1,140 35,800
2016/04/06 1,152 1,168 1,122 1,129 28,300
2016/04/05 1,163 1,175 1,147 1,150 63,200
2016/04/04 1,151 1,174 1,151 1,163 33,400
2016/04/01 1,184 1,208 1,150 1,151 44,700
2016/03/31 1,213 1,213 1,183 1,183 27,500
2016/03/30 1,198 1,250 1,192 1,213 64,500
2016/03/29 1,172 1,191 1,172 1,191 47,500
2016/03/28 1,156 1,177 1,154 1,171 50,100
2016/03/25 1,154 1,159 1,142 1,148 28,000
2016/03/24 1,157 1,171 1,155 1,157 30,400
2016/03/23 1,174 1,180 1,160 1,162 37,300
2016/03/22 1,160 1,177 1,156 1,172 49,300
2016/03/18 1,146 1,170 1,140 1,151 31,400
2016/03/17 1,158 1,180 1,150 1,155 29,900
2016/03/16 1,184 1,184 1,152 1,153 57,500
2016/03/15 1,174 1,194 1,174 1,184 49,500
2016/03/14 1,165 1,179 1,161 1,173 36,800
2016/03/11 1,140 1,156 1,126 1,151 79,000
2016/03/10 1,158 1,158 1,138 1,156 31,500
2016/03/09 1,166 1,166 1,137 1,140 48,800
2016/03/08 1,170 1,188 1,166 1,166 85,600
2016/03/07 1,182 1,185 1,163 1,170 44,900
2016/03/04 1,147 1,181 1,145 1,173 60,200
2016/03/03 1,148 1,154 1,135 1,152 30,100
2016/03/02 1,152 1,166 1,144 1,148 34,900
2016/03/01 1,125 1,149 1,125 1,141 28,100
2016/02/29 1,128 1,144 1,110 1,116 41,300
2016/02/26 1,149 1,154 1,100 1,110 82,800
2016/02/25 1,149 1,177 1,149 1,164 40,000
2016/02/24 1,123 1,172 1,120 1,158 39,500
2016/02/23 1,183 1,190 1,149 1,153 19,700
2016/02/22 1,161 1,183 1,153 1,181 31,100
2016/02/19 1,160 1,163 1,121 1,151 22,000
2016/02/18 1,169 1,178 1,155 1,164 43,800
2016/02/17 1,186 1,193 1,128 1,151 51,100
2016/02/16 1,147 1,171 1,147 1,156 73,100
2016/02/15 1,070 1,147 1,049 1,143 82,500
2016/02/12 1,021 1,040 988 997 33,200
2016/02/10 1,080 1,098 1,044 1,051 19,800
2016/02/09 1,081 1,100 1,080 1,080 11,100
2016/02/08 1,071 1,130 1,071 1,129 5,600
2016/02/05 1,088 1,095 1,072 1,086 13,300
2016/02/04 1,114 1,128 1,105 1,108 12,200
2016/02/03 1,153 1,158 1,128 1,135 10,200
2016/02/02 1,194 1,207 1,181 1,189 19,000
2016/02/01 1,193 1,206 1,174 1,194 31,300
2016/01/29 1,112 1,164 1,094 1,163 20,600
2016/01/28 1,125 1,125 1,103 1,105 10,300
2016/01/27 1,091 1,124 1,083 1,122 18,500
2016/01/26 1,067 1,077 1,060 1,061 20,000
2016/01/25 1,082 1,097 1,066 1,094 26,100
2016/01/22 1,030 1,054 1,019 1,052 45,500
2016/01/21 1,048 1,064 1,008 1,010 33,500
2016/01/20 1,110 1,118 1,055 1,064 27,000
2016/01/19 1,123 1,143 1,107 1,115 21,500
2016/01/18 1,113 1,155 1,097 1,131 14,300
2016/01/15 1,169 1,188 1,152 1,158 19,100
2016/01/14 1,182 1,183 1,144 1,158 29,700
2016/01/13 1,203 1,224 1,203 1,212 28,100
2016/01/12 1,240 1,256 1,197 1,201 36,300
2016/01/08 1,252 1,267 1,239 1,248 27,000
2016/01/07 1,285 1,293 1,237 1,255 37,200
2016/01/06 1,280 1,294 1,259 1,286 40,400
2016/01/05 1,283 1,299 1,274 1,283 34,400
2016/01/04 1,281 1,301 1,273 1,273 24,300

このページの先頭へ