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

地主(3252)の株価時系列情報

地主(3252)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 1,672 1,686 1,656 1,677 71,900
2020/12/29 1,696 1,696 1,672 1,673 220,700
2020/12/28 1,733 1,737 1,692 1,706 360,600
2020/12/25 1,715 1,733 1,714 1,731 64,800
2020/12/24 1,707 1,737 1,705 1,726 83,700
2020/12/23 1,688 1,705 1,682 1,705 79,100
2020/12/22 1,712 1,712 1,666 1,675 212,100
2020/12/21 1,740 1,748 1,714 1,723 81,900
2020/12/18 1,744 1,748 1,730 1,736 114,100
2020/12/17 1,755 1,756 1,727 1,741 147,600
2020/12/16 1,771 1,775 1,745 1,746 135,500
2020/12/15 1,753 1,768 1,745 1,761 89,500
2020/12/14 1,743 1,770 1,739 1,741 136,900
2020/12/11 1,728 1,743 1,726 1,743 119,000
2020/12/10 1,710 1,737 1,710 1,731 100,700
2020/12/09 1,720 1,728 1,703 1,711 138,900
2020/12/08 1,688 1,719 1,683 1,708 74,300
2020/12/07 1,715 1,718 1,698 1,699 67,400
2020/12/04 1,735 1,735 1,705 1,707 138,200
2020/12/03 1,733 1,741 1,715 1,737 65,600
2020/12/02 1,735 1,741 1,714 1,733 69,800
2020/12/01 1,715 1,733 1,710 1,714 62,000
2020/11/30 1,728 1,741 1,712 1,712 62,900
2020/11/27 1,707 1,725 1,705 1,721 70,100
2020/11/26 1,724 1,741 1,701 1,705 71,600
2020/11/25 1,763 1,765 1,720 1,724 96,300
2020/11/24 1,774 1,789 1,766 1,768 69,200
2020/11/20 1,726 1,754 1,711 1,753 64,700
2020/11/19 1,740 1,755 1,725 1,725 54,700
2020/11/18 1,750 1,756 1,724 1,737 82,300
2020/11/17 1,777 1,777 1,746 1,751 57,300
2020/11/16 1,758 1,785 1,752 1,756 163,800
2020/11/13 1,720 1,765 1,720 1,755 140,100
2020/11/12 1,788 1,788 1,731 1,740 49,800
2020/11/11 1,796 1,799 1,765 1,785 66,900
2020/11/10 1,786 1,796 1,763 1,779 55,100
2020/11/09 1,795 1,818 1,773 1,786 57,500
2020/11/06 1,777 1,797 1,753 1,780 56,200
2020/11/05 1,754 1,774 1,725 1,773 94,700
2020/11/04 1,720 1,744 1,713 1,732 41,200
2020/11/02 1,694 1,710 1,686 1,707 52,800
2020/10/30 1,734 1,739 1,673 1,687 52,200
2020/10/29 1,744 1,757 1,719 1,729 49,000
2020/10/28 1,757 1,766 1,742 1,756 37,700
2020/10/27 1,750 1,770 1,729 1,770 47,200
2020/10/26 1,773 1,791 1,745 1,750 39,100
2020/10/23 1,774 1,775 1,751 1,765 37,600
2020/10/22 1,800 1,800 1,774 1,774 30,200
2020/10/21 1,803 1,819 1,793 1,803 27,400
2020/10/20 1,804 1,829 1,795 1,802 45,300
2020/10/19 1,789 1,800 1,775 1,795 39,700
2020/10/16 1,780 1,790 1,772 1,786 48,700
2020/10/15 1,807 1,817 1,779 1,784 54,900
2020/10/14 1,815 1,827 1,811 1,821 50,800
2020/10/13 1,809 1,842 1,803 1,839 96,900
2020/10/12 1,793 1,808 1,784 1,796 72,800
2020/10/09 1,764 1,799 1,743 1,793 118,900
2020/10/08 1,725 1,771 1,723 1,763 146,500
2020/10/07 1,715 1,723 1,701 1,722 40,600
2020/10/06 1,725 1,732 1,703 1,718 75,000
2020/10/05 1,676 1,720 1,676 1,717 93,700
2020/10/02 1,698 1,710 1,643 1,660 98,800
2020/09/30 1,686 1,698 1,676 1,680 59,600
2020/09/29 1,730 1,730 1,676 1,698 219,300
2020/09/28 1,730 1,743 1,708 1,743 302,000
2020/09/25 1,719 1,747 1,714 1,722 143,000
2020/09/24 1,711 1,734 1,694 1,694 96,100
2020/09/23 1,710 1,718 1,698 1,701 78,600
2020/09/18 1,718 1,720 1,701 1,709 59,900
2020/09/17 1,712 1,721 1,686 1,704 48,800
2020/09/16 1,706 1,721 1,696 1,715 60,600
2020/09/15 1,679 1,712 1,665 1,710 91,600
2020/09/14 1,694 1,697 1,668 1,671 82,800
2020/09/11 1,675 1,700 1,655 1,694 69,600
2020/09/10 1,684 1,686 1,657 1,668 65,500
2020/09/09 1,678 1,691 1,653 1,662 116,600
2020/09/08 1,705 1,705 1,680 1,704 97,800
2020/09/07 1,721 1,724 1,675 1,688 127,000
2020/09/04 1,700 1,733 1,700 1,717 53,300
2020/09/03 1,714 1,734 1,700 1,727 94,800
2020/09/02 1,693 1,705 1,670 1,692 111,900
2020/09/01 1,685 1,694 1,662 1,693 69,500
2020/08/31 1,650 1,696 1,650 1,666 68,000
2020/08/28 1,649 1,665 1,611 1,627 109,800
2020/08/27 1,649 1,649 1,629 1,645 56,900
2020/08/26 1,630 1,644 1,613 1,635 64,900
2020/08/25 1,618 1,625 1,609 1,622 65,800
2020/08/24 1,611 1,611 1,588 1,599 50,300
2020/08/21 1,605 1,617 1,594 1,615 141,000
2020/08/20 1,608 1,615 1,591 1,596 33,000
2020/08/19 1,619 1,625 1,603 1,605 51,500
2020/08/18 1,620 1,632 1,609 1,611 67,000
2020/08/17 1,606 1,635 1,595 1,615 66,200
2020/08/14 1,625 1,649 1,593 1,604 218,800
2020/08/13 1,551 1,553 1,528 1,545 42,500
2020/08/12 1,525 1,541 1,522 1,540 32,800
2020/08/11 1,516 1,536 1,509 1,527 81,400
2020/08/07 1,492 1,513 1,477 1,508 97,600
2020/08/06 1,488 1,497 1,477 1,487 34,800
2020/08/05 1,490 1,491 1,468 1,484 36,900
2020/08/04 1,470 1,503 1,464 1,503 30,200
2020/08/03 1,429 1,461 1,429 1,458 45,100
2020/07/31 1,471 1,471 1,420 1,420 64,100
2020/07/30 1,501 1,504 1,470 1,470 59,000
2020/07/29 1,513 1,522 1,501 1,501 23,000
2020/07/28 1,522 1,523 1,507 1,513 16,200
2020/07/27 1,505 1,525 1,499 1,524 33,700
2020/07/22 1,522 1,525 1,504 1,504 21,100
2020/07/21 1,514 1,525 1,503 1,522 23,000
2020/07/20 1,504 1,521 1,494 1,514 23,500
2020/07/17 1,522 1,522 1,499 1,509 31,900
2020/07/16 1,519 1,527 1,501 1,507 17,800
2020/07/15 1,520 1,531 1,506 1,521 30,200
2020/07/14 1,491 1,519 1,491 1,513 23,900
2020/07/13 1,485 1,516 1,482 1,513 39,700
2020/07/10 1,497 1,497 1,467 1,468 45,600
2020/07/09 1,509 1,526 1,497 1,500 34,900
2020/07/08 1,512 1,518 1,505 1,509 24,200
2020/07/07 1,526 1,531 1,502 1,531 22,400
2020/07/06 1,491 1,526 1,489 1,524 38,500
2020/07/03 1,500 1,502 1,470 1,485 28,300
2020/07/02 1,524 1,528 1,483 1,488 48,500
2020/07/01 1,545 1,545 1,503 1,507 28,700
2020/06/30 1,551 1,571 1,525 1,525 31,600
2020/06/29 1,531 1,542 1,521 1,539 38,500
2020/06/26 1,539 1,546 1,519 1,539 28,900
2020/06/25 1,525 1,525 1,501 1,523 38,500
2020/06/24 1,550 1,557 1,537 1,540 29,000
2020/06/23 1,570 1,574 1,541 1,557 31,200
2020/06/22 1,549 1,567 1,540 1,564 48,200
2020/06/19 1,521 1,562 1,511 1,555 66,300
2020/06/18 1,510 1,519 1,473 1,516 44,000
2020/06/17 1,520 1,529 1,507 1,510 32,300
2020/06/16 1,500 1,524 1,492 1,517 59,800
2020/06/15 1,509 1,510 1,448 1,448 55,800
2020/06/12 1,477 1,509 1,462 1,501 70,700
2020/06/11 1,551 1,561 1,511 1,513 50,800
2020/06/10 1,574 1,584 1,555 1,566 38,400
2020/06/09 1,575 1,583 1,556 1,580 37,400
2020/06/08 1,555 1,575 1,550 1,570 54,300
2020/06/05 1,537 1,550 1,531 1,549 29,100
2020/06/04 1,560 1,560 1,525 1,544 49,600
2020/06/03 1,561 1,575 1,529 1,550 45,300
2020/06/02 1,541 1,561 1,536 1,557 54,600
2020/06/01 1,539 1,541 1,521 1,535 41,100
2020/05/29 1,540 1,548 1,522 1,528 37,000
2020/05/28 1,536 1,547 1,519 1,544 59,700
2020/05/27 1,521 1,539 1,511 1,529 44,300
2020/05/26 1,542 1,559 1,508 1,527 63,800
2020/05/25 1,524 1,547 1,519 1,545 35,400
2020/05/22 1,534 1,537 1,511 1,519 36,700
2020/05/21 1,546 1,546 1,517 1,533 41,000
2020/05/20 1,530 1,551 1,525 1,546 62,000
2020/05/19 1,518 1,545 1,517 1,530 72,600
2020/05/18 1,485 1,512 1,482 1,504 54,500
2020/05/15 1,454 1,491 1,441 1,480 106,900
2020/05/14 1,433 1,433 1,390 1,397 44,900
2020/05/13 1,439 1,443 1,423 1,433 46,700
2020/05/12 1,455 1,457 1,433 1,439 52,700
2020/05/11 1,406 1,455 1,406 1,455 55,400
2020/05/08 1,362 1,396 1,362 1,394 34,400
2020/05/07 1,361 1,379 1,339 1,345 48,200
2020/05/01 1,386 1,388 1,355 1,362 44,600
2020/04/30 1,389 1,395 1,380 1,386 70,200
2020/04/28 1,371 1,371 1,343 1,366 43,300
2020/04/27 1,352 1,371 1,343 1,362 42,500
2020/04/24 1,340 1,350 1,320 1,350 44,400
2020/04/23 1,304 1,341 1,304 1,341 50,500
2020/04/22 1,308 1,316 1,281 1,303 46,800
2020/04/21 1,314 1,316 1,286 1,309 58,100
2020/04/20 1,310 1,332 1,305 1,310 46,000
2020/04/17 1,308 1,330 1,293 1,312 51,800
2020/04/16 1,279 1,309 1,266 1,308 37,900
2020/04/15 1,303 1,313 1,280 1,285 51,600
2020/04/14 1,283 1,313 1,263 1,309 44,600
2020/04/13 1,294 1,316 1,281 1,283 51,700
2020/04/10 1,296 1,300 1,250 1,294 97,700
2020/04/09 1,275 1,294 1,260 1,288 60,600
2020/04/08 1,219 1,271 1,186 1,263 77,900
2020/04/07 1,184 1,239 1,183 1,220 104,900
2020/04/06 1,094 1,168 1,093 1,142 148,100
2020/04/03 1,176 1,184 1,107 1,121 145,300
2020/04/02 1,250 1,257 1,192 1,192 144,800
2020/04/01 1,301 1,311 1,261 1,275 89,100
2020/03/31 1,380 1,384 1,331 1,338 67,200
2020/03/30 1,356 1,413 1,339 1,364 201,600
2020/03/27 1,533 1,544 1,483 1,528 246,800
2020/03/26 1,468 1,510 1,453 1,501 112,200
2020/03/25 1,550 1,550 1,464 1,508 102,200
2020/03/24 1,355 1,438 1,350 1,438 120,000
2020/03/23 1,258 1,318 1,240 1,315 117,100
2020/03/19 1,278 1,338 1,235 1,258 153,800
2020/03/18 1,293 1,345 1,266 1,268 181,100
2020/03/17 1,202 1,303 1,202 1,292 143,300
2020/03/16 1,260 1,306 1,248 1,250 133,800
2020/03/13 1,250 1,271 1,200 1,240 229,700
2020/03/12 1,380 1,387 1,332 1,345 163,400
2020/03/11 1,454 1,485 1,417 1,422 88,900
2020/03/10 1,357 1,460 1,330 1,460 170,700
2020/03/09 1,444 1,444 1,400 1,410 157,900
2020/03/06 1,519 1,519 1,468 1,481 203,400
2020/03/05 1,556 1,571 1,531 1,531 104,100
2020/03/04 1,535 1,570 1,531 1,550 88,200
2020/03/03 1,614 1,629 1,553 1,553 123,600
2020/03/02 1,500 1,622 1,499 1,581 179,600
2020/02/28 1,575 1,593 1,526 1,532 226,000
2020/02/27 1,671 1,676 1,611 1,621 144,000
2020/02/26 1,704 1,705 1,671 1,694 100,100
2020/02/25 1,716 1,738 1,705 1,722 99,800
2020/02/21 1,768 1,785 1,768 1,773 36,100
2020/02/20 1,772 1,782 1,763 1,771 42,400
2020/02/19 1,731 1,772 1,730 1,760 53,300
2020/02/18 1,735 1,745 1,726 1,734 34,800
2020/02/17 1,732 1,747 1,721 1,740 45,500
2020/02/14 1,740 1,768 1,734 1,749 81,200
2020/02/13 1,723 1,734 1,714 1,731 32,800
2020/02/12 1,714 1,723 1,711 1,720 29,300
2020/02/10 1,715 1,721 1,710 1,714 28,100
2020/02/07 1,717 1,722 1,708 1,722 31,500
2020/02/06 1,727 1,739 1,719 1,719 42,900
2020/02/05 1,718 1,727 1,715 1,718 25,800
2020/02/04 1,690 1,718 1,690 1,714 26,400
2020/02/03 1,671 1,705 1,671 1,695 44,800
2020/01/31 1,688 1,713 1,688 1,700 36,400
2020/01/30 1,708 1,708 1,673 1,688 56,700
2020/01/29 1,694 1,709 1,686 1,709 29,100
2020/01/28 1,692 1,693 1,673 1,683 48,900
2020/01/27 1,700 1,709 1,695 1,698 49,800
2020/01/24 1,725 1,728 1,708 1,708 31,500
2020/01/23 1,735 1,736 1,718 1,728 25,200
2020/01/22 1,728 1,735 1,726 1,731 22,000
2020/01/21 1,726 1,734 1,719 1,728 31,500
2020/01/20 1,703 1,721 1,703 1,717 27,100
2020/01/17 1,700 1,708 1,692 1,702 33,200
2020/01/16 1,709 1,710 1,697 1,698 28,600
2020/01/15 1,705 1,705 1,694 1,705 26,800
2020/01/14 1,708 1,712 1,692 1,703 31,300
2020/01/10 1,700 1,703 1,693 1,695 22,900
2020/01/09 1,701 1,705 1,695 1,695 21,300
2020/01/08 1,705 1,705 1,670 1,682 65,700
2020/01/07 1,689 1,714 1,687 1,707 59,100
2020/01/06 1,665 1,676 1,655 1,675 51,200

このページの先頭へ