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 |
---|---|---|---|---|---|
2021/12/30 | 2,470 | 2,528 | 2,465 | 2,465 | 22,300 |
2021/12/29 | 2,500 | 2,530 | 2,482 | 2,500 | 88,300 |
2021/12/28 | 2,487 | 2,550 | 2,453 | 2,550 | 93,300 |
2021/12/27 | 2,380 | 2,550 | 2,377 | 2,487 | 56,500 |
2021/12/24 | 2,404 | 2,454 | 2,399 | 2,430 | 128,300 |
2021/12/23 | 2,470 | 2,479 | 2,414 | 2,454 | 73,700 |
2021/12/22 | 2,428 | 2,485 | 2,410 | 2,471 | 70,000 |
2021/12/21 | 2,351 | 2,432 | 2,342 | 2,401 | 124,800 |
2021/12/20 | 2,450 | 2,455 | 2,312 | 2,360 | 268,200 |
2021/12/17 | 2,174 | 2,327 | 2,166 | 2,286 | 185,400 |
2021/12/16 | 2,183 | 2,277 | 2,181 | 2,270 | 209,100 |
2021/12/15 | 2,156 | 2,187 | 2,156 | 2,180 | 276,100 |
2021/12/14 | 2,156 | 2,169 | 2,153 | 2,160 | 196,300 |
2021/12/13 | 2,170 | 2,179 | 2,155 | 2,159 | 204,000 |
2021/12/10 | 2,168 | 2,174 | 2,158 | 2,165 | 159,000 |
2021/12/09 | 2,158 | 2,171 | 2,156 | 2,165 | 195,200 |
2021/12/08 | 2,160 | 2,167 | 2,151 | 2,156 | 306,000 |
2021/12/07 | 2,165 | 2,172 | 2,153 | 2,158 | 188,800 |
2021/12/06 | 2,163 | 2,174 | 2,156 | 2,169 | 163,400 |
2021/12/03 | 2,180 | 2,190 | 2,167 | 2,169 | 83,600 |
2021/12/02 | 2,186 | 2,193 | 2,162 | 2,162 | 194,500 |
2021/12/01 | 2,182 | 2,200 | 2,180 | 2,194 | 116,500 |
2021/11/30 | 2,193 | 2,206 | 2,179 | 2,191 | 185,100 |
2021/11/29 | 2,188 | 2,199 | 2,184 | 2,191 | 124,100 |
2021/11/26 | 2,186 | 2,206 | 2,186 | 2,198 | 73,300 |
2021/11/25 | 2,200 | 2,206 | 2,191 | 2,193 | 78,800 |
2021/11/24 | 2,195 | 2,208 | 2,192 | 2,200 | 90,500 |
2021/11/22 | 2,221 | 2,240 | 2,199 | 2,200 | 102,600 |
2021/11/19 | 2,202 | 2,247 | 2,191 | 2,245 | 95,000 |
2021/11/18 | 2,202 | 2,256 | 2,196 | 2,216 | 215,900 |
2021/11/17 | 2,232 | 2,238 | 2,201 | 2,204 | 203,400 |
2021/11/16 | 2,296 | 2,299 | 2,240 | 2,240 | 267,400 |
2021/11/15 | 2,280 | 2,320 | 2,275 | 2,304 | 338,500 |
2021/11/12 | 2,275 | 2,383 | 2,273 | 2,326 | 180,100 |
2021/11/11 | 2,250 | 2,288 | 2,240 | 2,270 | 306,700 |
2021/11/10 | 2,195 | 2,266 | 2,195 | 2,255 | 955,200 |
2021/11/09 | 2,222 | 2,222 | 2,222 | 2,222 | 228,700 |
2021/11/08 | 1,845 | 1,861 | 1,822 | 1,822 | 81,200 |
2021/11/05 | 1,799 | 1,838 | 1,793 | 1,831 | 87,200 |
2021/11/04 | 1,800 | 1,811 | 1,784 | 1,806 | 52,500 |
2021/11/02 | 1,787 | 1,800 | 1,783 | 1,786 | 47,700 |
2021/11/01 | 1,758 | 1,786 | 1,744 | 1,782 | 41,500 |
2021/10/29 | 1,736 | 1,766 | 1,706 | 1,728 | 57,900 |
2021/10/28 | 1,723 | 1,756 | 1,719 | 1,737 | 66,000 |
2021/10/27 | 1,742 | 1,747 | 1,722 | 1,735 | 32,500 |
2021/10/26 | 1,775 | 1,777 | 1,741 | 1,741 | 25,100 |
2021/10/25 | 1,759 | 1,776 | 1,743 | 1,752 | 46,900 |
2021/10/22 | 1,771 | 1,792 | 1,756 | 1,764 | 58,500 |
2021/10/21 | 1,793 | 1,808 | 1,786 | 1,786 | 51,200 |
2021/10/20 | 1,781 | 1,794 | 1,773 | 1,777 | 42,900 |
2021/10/19 | 1,780 | 1,790 | 1,768 | 1,781 | 30,200 |
2021/10/18 | 1,780 | 1,789 | 1,756 | 1,775 | 31,100 |
2021/10/15 | 1,720 | 1,783 | 1,720 | 1,779 | 53,100 |
2021/10/14 | 1,718 | 1,718 | 1,680 | 1,715 | 37,700 |
2021/10/13 | 1,721 | 1,728 | 1,712 | 1,718 | 28,800 |
2021/10/12 | 1,730 | 1,730 | 1,709 | 1,726 | 54,100 |
2021/10/11 | 1,701 | 1,730 | 1,696 | 1,730 | 30,200 |
2021/10/08 | 1,702 | 1,711 | 1,688 | 1,696 | 35,900 |
2021/10/07 | 1,667 | 1,702 | 1,667 | 1,669 | 57,500 |
2021/10/06 | 1,675 | 1,698 | 1,667 | 1,679 | 41,400 |
2021/10/05 | 1,682 | 1,696 | 1,664 | 1,665 | 59,200 |
2021/10/04 | 1,701 | 1,715 | 1,688 | 1,704 | 66,400 |
2021/10/01 | 1,701 | 1,701 | 1,663 | 1,675 | 110,200 |
2021/09/30 | 1,712 | 1,731 | 1,707 | 1,717 | 82,900 |
2021/09/29 | 1,726 | 1,726 | 1,696 | 1,710 | 201,700 |
2021/09/28 | 1,658 | 1,728 | 1,657 | 1,719 | 237,800 |
2021/09/27 | 1,625 | 1,654 | 1,615 | 1,627 | 248,300 |
2021/09/24 | 1,598 | 1,631 | 1,586 | 1,618 | 101,800 |
2021/09/22 | 1,570 | 1,596 | 1,567 | 1,582 | 67,800 |
2021/09/21 | 1,565 | 1,587 | 1,560 | 1,581 | 73,900 |
2021/09/17 | 1,590 | 1,617 | 1,581 | 1,613 | 99,900 |
2021/09/16 | 1,594 | 1,594 | 1,570 | 1,590 | 52,400 |
2021/09/15 | 1,604 | 1,604 | 1,582 | 1,586 | 42,300 |
2021/09/14 | 1,582 | 1,623 | 1,577 | 1,619 | 115,000 |
2021/09/13 | 1,550 | 1,591 | 1,542 | 1,591 | 80,700 |
2021/09/10 | 1,545 | 1,575 | 1,543 | 1,570 | 137,800 |
2021/09/09 | 1,543 | 1,557 | 1,535 | 1,545 | 52,800 |
2021/09/08 | 1,533 | 1,543 | 1,523 | 1,527 | 36,400 |
2021/09/07 | 1,514 | 1,535 | 1,514 | 1,528 | 47,800 |
2021/09/06 | 1,500 | 1,519 | 1,492 | 1,503 | 53,800 |
2021/09/03 | 1,466 | 1,498 | 1,462 | 1,493 | 43,300 |
2021/09/02 | 1,460 | 1,460 | 1,442 | 1,455 | 36,600 |
2021/09/01 | 1,472 | 1,477 | 1,455 | 1,460 | 27,700 |
2021/08/31 | 1,470 | 1,484 | 1,470 | 1,472 | 30,100 |
2021/08/30 | 1,482 | 1,492 | 1,466 | 1,488 | 35,100 |
2021/08/27 | 1,474 | 1,474 | 1,451 | 1,454 | 20,900 |
2021/08/26 | 1,467 | 1,482 | 1,465 | 1,474 | 51,200 |
2021/08/25 | 1,486 | 1,490 | 1,469 | 1,471 | 38,100 |
2021/08/24 | 1,486 | 1,498 | 1,480 | 1,489 | 39,600 |
2021/08/23 | 1,489 | 1,501 | 1,479 | 1,486 | 68,500 |
2021/08/20 | 1,464 | 1,492 | 1,448 | 1,453 | 91,000 |
2021/08/19 | 1,448 | 1,455 | 1,432 | 1,442 | 56,100 |
2021/08/18 | 1,437 | 1,445 | 1,409 | 1,430 | 64,300 |
2021/08/17 | 1,481 | 1,481 | 1,427 | 1,427 | 70,400 |
2021/08/16 | 1,470 | 1,493 | 1,457 | 1,461 | 199,700 |
2021/08/13 | 1,487 | 1,542 | 1,461 | 1,469 | 143,700 |
2021/08/12 | 1,566 | 1,615 | 1,564 | 1,567 | 147,200 |
2021/08/11 | 1,550 | 1,620 | 1,537 | 1,575 | 183,400 |
2021/08/10 | 1,539 | 1,572 | 1,531 | 1,537 | 96,100 |
2021/08/06 | 1,496 | 1,504 | 1,496 | 1,500 | 25,800 |
2021/08/05 | 1,495 | 1,512 | 1,490 | 1,490 | 115,300 |
2021/08/04 | 1,504 | 1,510 | 1,488 | 1,495 | 133,700 |
2021/08/03 | 1,529 | 1,542 | 1,500 | 1,500 | 89,800 |
2021/08/02 | 1,533 | 1,552 | 1,529 | 1,533 | 198,800 |
2021/07/30 | 1,520 | 1,539 | 1,507 | 1,529 | 272,900 |
2021/07/29 | 1,482 | 1,541 | 1,482 | 1,535 | 804,500 |
2021/07/28 | 1,487 | 1,516 | 1,483 | 1,508 | 177,300 |
2021/07/27 | 1,509 | 1,517 | 1,495 | 1,500 | 123,000 |
2021/07/26 | 1,504 | 1,511 | 1,490 | 1,509 | 196,200 |
2021/07/21 | 1,473 | 1,490 | 1,467 | 1,478 | 69,700 |
2021/07/20 | 1,454 | 1,467 | 1,445 | 1,457 | 126,600 |
2021/07/19 | 1,484 | 1,484 | 1,457 | 1,461 | 79,500 |
2021/07/16 | 1,478 | 1,504 | 1,465 | 1,492 | 96,000 |
2021/07/15 | 1,498 | 1,524 | 1,496 | 1,499 | 114,900 |
2021/07/14 | 1,508 | 1,514 | 1,486 | 1,498 | 65,100 |
2021/07/13 | 1,490 | 1,521 | 1,480 | 1,519 | 158,000 |
2021/07/12 | 1,487 | 1,503 | 1,479 | 1,490 | 109,100 |
2021/07/09 | 1,433 | 1,455 | 1,420 | 1,449 | 153,300 |
2021/07/08 | 1,491 | 1,491 | 1,462 | 1,462 | 158,000 |
2021/07/07 | 1,472 | 1,506 | 1,469 | 1,481 | 98,900 |
2021/07/06 | 1,506 | 1,509 | 1,485 | 1,492 | 70,900 |
2021/07/05 | 1,491 | 1,513 | 1,487 | 1,499 | 87,500 |
2021/07/02 | 1,473 | 1,506 | 1,468 | 1,506 | 49,500 |
2021/07/01 | 1,489 | 1,498 | 1,460 | 1,470 | 82,000 |
2021/06/30 | 1,488 | 1,494 | 1,475 | 1,488 | 67,600 |
2021/06/29 | 1,489 | 1,500 | 1,474 | 1,478 | 90,300 |
2021/06/28 | 1,506 | 1,510 | 1,486 | 1,496 | 117,500 |
2021/06/25 | 1,483 | 1,499 | 1,479 | 1,495 | 46,700 |
2021/06/24 | 1,467 | 1,479 | 1,462 | 1,467 | 49,400 |
2021/06/23 | 1,479 | 1,494 | 1,459 | 1,460 | 56,900 |
2021/06/22 | 1,488 | 1,488 | 1,460 | 1,472 | 110,600 |
2021/06/21 | 1,496 | 1,496 | 1,451 | 1,451 | 116,400 |
2021/06/18 | 1,531 | 1,548 | 1,502 | 1,502 | 154,000 |
2021/06/17 | 1,532 | 1,540 | 1,525 | 1,531 | 35,000 |
2021/06/16 | 1,543 | 1,555 | 1,529 | 1,532 | 68,600 |
2021/06/15 | 1,541 | 1,549 | 1,527 | 1,534 | 56,600 |
2021/06/14 | 1,534 | 1,550 | 1,528 | 1,541 | 37,200 |
2021/06/11 | 1,545 | 1,555 | 1,527 | 1,532 | 66,900 |
2021/06/10 | 1,543 | 1,548 | 1,532 | 1,545 | 62,700 |
2021/06/09 | 1,516 | 1,553 | 1,516 | 1,536 | 110,000 |
2021/06/08 | 1,500 | 1,518 | 1,499 | 1,516 | 33,600 |
2021/06/07 | 1,535 | 1,535 | 1,507 | 1,507 | 57,900 |
2021/06/04 | 1,504 | 1,538 | 1,494 | 1,528 | 107,200 |
2021/06/03 | 1,522 | 1,550 | 1,518 | 1,528 | 75,200 |
2021/06/02 | 1,529 | 1,533 | 1,516 | 1,527 | 82,800 |
2021/06/01 | 1,548 | 1,548 | 1,510 | 1,522 | 89,300 |
2021/05/31 | 1,535 | 1,560 | 1,501 | 1,529 | 144,200 |
2021/05/28 | 1,542 | 1,547 | 1,526 | 1,540 | 86,700 |
2021/05/27 | 1,507 | 1,550 | 1,506 | 1,531 | 141,800 |
2021/05/26 | 1,499 | 1,511 | 1,494 | 1,507 | 54,300 |
2021/05/25 | 1,500 | 1,513 | 1,493 | 1,509 | 76,500 |
2021/05/24 | 1,482 | 1,513 | 1,481 | 1,509 | 81,600 |
2021/05/21 | 1,487 | 1,507 | 1,473 | 1,495 | 71,600 |
2021/05/20 | 1,469 | 1,509 | 1,469 | 1,488 | 75,700 |
2021/05/19 | 1,455 | 1,493 | 1,449 | 1,482 | 98,400 |
2021/05/18 | 1,455 | 1,479 | 1,445 | 1,467 | 82,800 |
2021/05/17 | 1,463 | 1,467 | 1,445 | 1,446 | 47,400 |
2021/05/14 | 1,469 | 1,472 | 1,430 | 1,449 | 64,000 |
2021/05/13 | 1,411 | 1,417 | 1,387 | 1,409 | 58,400 |
2021/05/12 | 1,403 | 1,426 | 1,401 | 1,411 | 41,100 |
2021/05/11 | 1,448 | 1,465 | 1,407 | 1,408 | 55,600 |
2021/05/10 | 1,432 | 1,462 | 1,432 | 1,462 | 27,800 |
2021/05/07 | 1,420 | 1,442 | 1,420 | 1,432 | 28,300 |
2021/05/06 | 1,390 | 1,428 | 1,390 | 1,420 | 32,100 |
2021/04/30 | 1,405 | 1,411 | 1,386 | 1,387 | 62,600 |
2021/04/28 | 1,413 | 1,424 | 1,398 | 1,405 | 63,600 |
2021/04/27 | 1,433 | 1,436 | 1,410 | 1,412 | 66,300 |
2021/04/26 | 1,467 | 1,467 | 1,432 | 1,433 | 49,300 |
2021/04/23 | 1,466 | 1,482 | 1,455 | 1,458 | 43,500 |
2021/04/22 | 1,469 | 1,495 | 1,469 | 1,478 | 63,500 |
2021/04/21 | 1,480 | 1,488 | 1,437 | 1,440 | 72,600 |
2021/04/20 | 1,503 | 1,513 | 1,487 | 1,500 | 61,200 |
2021/04/19 | 1,500 | 1,520 | 1,500 | 1,504 | 38,600 |
2021/04/16 | 1,506 | 1,525 | 1,502 | 1,508 | 50,600 |
2021/04/15 | 1,515 | 1,533 | 1,500 | 1,504 | 59,100 |
2021/04/14 | 1,506 | 1,518 | 1,498 | 1,515 | 44,700 |
2021/04/13 | 1,512 | 1,536 | 1,511 | 1,513 | 32,900 |
2021/04/12 | 1,525 | 1,526 | 1,496 | 1,511 | 50,800 |
2021/04/09 | 1,530 | 1,541 | 1,514 | 1,525 | 51,000 |
2021/04/08 | 1,540 | 1,578 | 1,519 | 1,531 | 116,000 |
2021/04/07 | 1,499 | 1,540 | 1,499 | 1,535 | 88,900 |
2021/04/06 | 1,493 | 1,507 | 1,457 | 1,470 | 75,700 |
2021/04/05 | 1,481 | 1,500 | 1,466 | 1,487 | 57,800 |
2021/04/02 | 1,477 | 1,510 | 1,466 | 1,486 | 121,200 |
2021/04/01 | 1,454 | 1,463 | 1,441 | 1,449 | 88,800 |
2021/03/31 | 1,475 | 1,478 | 1,443 | 1,455 | 85,800 |
2021/03/30 | 1,436 | 1,454 | 1,413 | 1,450 | 85,000 |
2021/03/29 | 1,403 | 1,433 | 1,386 | 1,431 | 90,600 |
2021/03/26 | 1,385 | 1,385 | 1,365 | 1,376 | 62,100 |
2021/03/25 | 1,396 | 1,403 | 1,361 | 1,376 | 72,000 |
2021/03/24 | 1,438 | 1,438 | 1,383 | 1,386 | 76,100 |
2021/03/23 | 1,457 | 1,473 | 1,445 | 1,450 | 43,700 |
2021/03/22 | 1,453 | 1,461 | 1,439 | 1,452 | 45,700 |
2021/03/19 | 1,437 | 1,466 | 1,426 | 1,466 | 63,200 |
2021/03/18 | 1,450 | 1,454 | 1,428 | 1,451 | 45,200 |
2021/03/17 | 1,431 | 1,453 | 1,423 | 1,450 | 36,400 |
2021/03/16 | 1,428 | 1,445 | 1,420 | 1,441 | 40,500 |
2021/03/15 | 1,420 | 1,435 | 1,411 | 1,428 | 51,400 |
2021/03/12 | 1,400 | 1,423 | 1,395 | 1,420 | 57,400 |
2021/03/11 | 1,386 | 1,407 | 1,381 | 1,400 | 36,700 |
2021/03/10 | 1,395 | 1,400 | 1,378 | 1,386 | 31,900 |
2021/03/09 | 1,380 | 1,406 | 1,379 | 1,395 | 55,200 |
2021/03/08 | 1,395 | 1,395 | 1,351 | 1,362 | 40,700 |
2021/03/05 | 1,357 | 1,372 | 1,331 | 1,368 | 51,000 |
2021/03/04 | 1,380 | 1,380 | 1,333 | 1,351 | 39,200 |
2021/03/03 | 1,368 | 1,380 | 1,360 | 1,379 | 32,900 |
2021/03/02 | 1,376 | 1,379 | 1,352 | 1,364 | 41,500 |
2021/03/01 | 1,375 | 1,391 | 1,359 | 1,363 | 51,000 |
2021/02/26 | 1,413 | 1,425 | 1,375 | 1,375 | 54,600 |
2021/02/25 | 1,435 | 1,440 | 1,416 | 1,431 | 51,100 |
2021/02/24 | 1,392 | 1,429 | 1,377 | 1,415 | 89,300 |
2021/02/22 | 1,369 | 1,396 | 1,369 | 1,391 | 42,900 |
2021/02/19 | 1,354 | 1,373 | 1,354 | 1,364 | 44,100 |
2021/02/18 | 1,387 | 1,389 | 1,345 | 1,354 | 77,200 |
2021/02/17 | 1,400 | 1,416 | 1,386 | 1,386 | 50,900 |
2021/02/16 | 1,449 | 1,449 | 1,400 | 1,412 | 64,900 |
2021/02/15 | 1,430 | 1,446 | 1,425 | 1,438 | 41,100 |
2021/02/12 | 1,414 | 1,431 | 1,410 | 1,418 | 31,300 |
2021/02/10 | 1,395 | 1,422 | 1,384 | 1,414 | 49,300 |
2021/02/09 | 1,392 | 1,397 | 1,378 | 1,395 | 28,700 |
2021/02/08 | 1,379 | 1,398 | 1,369 | 1,392 | 71,100 |
2021/02/05 | 1,385 | 1,385 | 1,365 | 1,374 | 43,300 |
2021/02/04 | 1,358 | 1,378 | 1,356 | 1,372 | 30,800 |
2021/02/03 | 1,356 | 1,372 | 1,356 | 1,368 | 27,300 |
2021/02/02 | 1,359 | 1,379 | 1,348 | 1,353 | 48,300 |
2021/02/01 | 1,337 | 1,382 | 1,337 | 1,359 | 41,400 |
2021/01/29 | 1,364 | 1,375 | 1,337 | 1,337 | 38,300 |
2021/01/28 | 1,355 | 1,383 | 1,348 | 1,364 | 56,300 |
2021/01/27 | 1,364 | 1,374 | 1,362 | 1,365 | 21,000 |
2021/01/26 | 1,359 | 1,366 | 1,349 | 1,364 | 24,000 |
2021/01/25 | 1,350 | 1,377 | 1,350 | 1,372 | 26,400 |
2021/01/22 | 1,365 | 1,365 | 1,350 | 1,350 | 32,600 |
2021/01/21 | 1,369 | 1,387 | 1,367 | 1,372 | 43,500 |
2021/01/20 | 1,341 | 1,379 | 1,340 | 1,374 | 47,300 |
2021/01/19 | 1,342 | 1,365 | 1,334 | 1,351 | 47,800 |
2021/01/18 | 1,336 | 1,340 | 1,324 | 1,336 | 20,300 |
2021/01/15 | 1,372 | 1,377 | 1,336 | 1,345 | 44,900 |
2021/01/14 | 1,350 | 1,382 | 1,350 | 1,372 | 69,600 |
2021/01/13 | 1,357 | 1,360 | 1,344 | 1,350 | 47,300 |
2021/01/12 | 1,340 | 1,369 | 1,336 | 1,368 | 54,800 |
2021/01/08 | 1,326 | 1,341 | 1,311 | 1,339 | 68,600 |
2021/01/07 | 1,319 | 1,333 | 1,315 | 1,328 | 47,500 |
2021/01/06 | 1,298 | 1,314 | 1,288 | 1,298 | 56,500 |
2021/01/05 | 1,290 | 1,319 | 1,281 | 1,305 | 46,500 |
2021/01/04 | 1,330 | 1,332 | 1,284 | 1,285 | 118,900 |