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

巴川コーポレーション(3878)の株価時系列情報

巴川コーポレーション(3878)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
2019/12/30 874 874 868 870 5,800
2019/12/27 868 873 866 873 6,600
2019/12/26 853 866 851 864 15,400
2019/12/25 848 849 835 849 20,400
2019/12/24 861 863 855 855 9,400
2019/12/23 875 876 863 864 5,800
2019/12/20 875 884 869 882 10,200
2019/12/19 881 891 865 870 11,600
2019/12/18 892 895 881 891 9,400
2019/12/17 896 911 888 892 10,600
2019/12/16 914 916 895 895 11,900
2019/12/13 900 924 900 921 17,700
2019/12/12 901 902 897 900 6,100
2019/12/11 915 918 898 905 13,500
2019/12/10 903 924 902 915 17,500
2019/12/09 913 925 902 902 6,900
2019/12/06 912 934 912 912 5,600
2019/12/05 906 921 906 914 5,400
2019/12/04 913 913 903 907 3,000
2019/12/03 928 931 913 916 7,100
2019/12/02 931 934 926 929 6,000
2019/11/29 904 923 902 921 13,800
2019/11/28 934 934 883 900 21,900
2019/11/27 925 929 915 929 17,700
2019/11/26 884 912 873 910 25,300
2019/11/25 871 882 869 874 7,100
2019/11/22 867 872 860 860 5,400
2019/11/21 862 874 849 859 15,800
2019/11/20 869 878 854 857 8,500
2019/11/19 861 875 861 873 9,400
2019/11/18 856 864 852 861 9,400
2019/11/15 866 879 854 855 17,800
2019/11/14 889 890 854 854 24,800
2019/11/13 911 911 873 889 35,800
2019/11/12 963 977 919 924 23,500
2019/11/11 981 987 951 968 9,100
2019/11/08 996 996 981 981 5,700
2019/11/07 984 1,000 979 997 8,600
2019/11/06 987 1,000 986 992 10,600
2019/11/05 953 991 953 985 12,100
2019/11/01 955 958 945 952 6,300
2019/10/31 977 977 931 966 29,900
2019/10/30 967 976 959 969 9,700
2019/10/29 964 977 958 967 14,800
2019/10/28 972 975 950 959 16,700
2019/10/25 978 979 966 978 14,300
2019/10/24 975 980 965 970 7,200
2019/10/23 939 975 918 975 18,100
2019/10/21 942 944 937 943 4,000
2019/10/18 933 944 933 942 3,300
2019/10/17 943 943 924 933 6,900
2019/10/16 932 955 932 946 9,100
2019/10/15 915 926 908 926 13,100
2019/10/11 921 921 894 897 20,000
2019/10/10 922 922 907 918 9,700
2019/10/09 949 949 907 917 30,000
2019/10/08 959 959 941 949 10,900
2019/10/07 984 984 959 959 8,800
2019/10/04 985 989 983 988 4,200
2019/10/03 966 986 965 985 9,700
2019/10/02 971 980 963 979 11,500
2019/10/01 982 992 970 973 16,000
2019/09/30 1,005 1,005 980 982 14,600
2019/09/27 1,008 1,008 980 1,001 22,700
2019/09/26 1,009 1,010 991 1,002 27,300
2019/09/25 998 1,012 984 998 29,200
2019/09/24 987 998 972 990 34,600
2019/09/20 979 1,018 960 989 110,200
2019/09/19 917 1,060 917 989 679,100
2019/09/18 914 914 894 910 18,700
2019/09/17 953 963 889 901 37,100
2019/09/13 978 978 949 968 47,700
2019/09/12 910 985 910 981 41,700
2019/09/11 887 910 861 910 31,600
2019/09/10 851 889 850 886 61,900
2019/09/09 819 828 816 828 12,200
2019/09/06 812 827 809 811 25,600
2019/09/05 802 807 798 803 28,600
2019/09/04 786 806 783 787 94,600
2019/09/03 775 783 773 781 29,400
2019/09/02 787 788 766 775 25,600
2019/08/30 779 794 761 789 28,900
2019/08/29 792 799 781 783 13,400
2019/08/28 793 798 789 791 33,400
2019/08/27 837 851 834 835 9,100
2019/08/26 880 880 844 845 7,800
2019/08/23 882 882 878 880 3,700
2019/08/22 883 889 875 882 6,400
2019/08/21 857 873 857 868 3,100
2019/08/20 877 877 855 872 3,900
2019/08/19 868 892 865 869 6,800
2019/08/16 854 894 853 876 10,100
2019/08/15 803 850 800 850 9,800
2019/08/14 821 823 807 811 8,000
2019/08/13 860 860 810 819 22,100
2019/08/09 917 925 856 856 12,600
2019/08/08 894 922 884 887 4,300
2019/08/07 913 915 899 904 7,400
2019/08/06 873 928 859 920 10,900
2019/08/05 905 905 875 875 5,100
2019/08/02 966 966 905 905 6,100
2019/08/01 960 967 952 966 2,000
2019/07/31 964 966 960 965 4,900
2019/07/30 940 959 930 959 9,300
2019/07/29 969 969 940 940 7,800
2019/07/26 971 983 962 962 21,600
2019/07/25 945 949 943 946 6,100
2019/07/24 925 940 920 940 16,800
2019/07/23 895 915 895 915 5,100
2019/07/22 897 901 893 895 3,100
2019/07/19 885 900 885 895 6,200
2019/07/18 904 904 880 882 9,800
2019/07/17 892 904 892 904 4,000
2019/07/16 898 906 893 896 6,100
2019/07/12 908 908 886 894 6,000
2019/07/11 891 910 888 909 7,500
2019/07/10 890 902 886 886 6,400
2019/07/09 897 916 890 892 4,700
2019/07/08 898 903 890 894 6,300
2019/07/05 882 898 880 898 8,200
2019/07/04 885 893 885 887 5,000
2019/07/03 879 885 877 883 5,100
2019/07/02 881 886 876 879 6,900
2019/07/01 896 896 875 878 11,100
2019/06/28 861 865 851 851 8,600
2019/06/27 838 853 838 851 4,800
2019/06/26 858 858 839 839 9,100
2019/06/25 850 863 846 851 5,600
2019/06/24 850 850 836 848 11,900
2019/06/21 882 888 833 833 26,000
2019/06/20 880 885 874 878 24,000
2019/06/19 912 915 880 882 23,100
2019/06/18 943 943 908 908 3,800
2019/06/17 928 938 917 938 4,700
2019/06/14 930 941 930 937 4,000
2019/06/13 927 949 925 925 3,700
2019/06/12 961 961 933 933 5,400
2019/06/11 952 958 950 958 3,200
2019/06/10 944 952 940 952 4,300
2019/06/07 912 929 912 929 1,400
2019/06/06 921 935 921 927 2,400
2019/06/05 928 928 917 926 4,100
2019/06/04 900 914 897 898 8,200
2019/06/03 906 908 898 900 4,700
2019/05/31 941 941 914 916 10,600
2019/05/30 906 926 904 911 4,400
2019/05/29 916 923 909 909 5,300
2019/05/28 942 945 931 931 6,500
2019/05/27 931 947 931 939 7,000
2019/05/24 938 945 923 945 19,300
2019/05/23 1,024 1,054 966 968 7,700
2019/05/22 1,090 1,090 1,010 1,010 7,200
2019/05/21 1,081 1,095 1,035 1,077 13,600
2019/05/20 1,100 1,100 1,047 1,097 7,400
2019/05/17 1,063 1,099 1,042 1,093 10,500
2019/05/16 1,045 1,062 1,015 1,062 6,600
2019/05/15 1,028 1,040 1,020 1,036 6,400
2019/05/14 1,002 1,037 984 1,028 7,700
2019/05/13 1,023 1,023 990 1,003 5,900
2019/05/10 1,003 1,029 950 1,016 15,600
2019/05/09 1,033 1,033 998 1,003 4,400
2019/05/08 1,039 1,039 1,019 1,030 4,500
2019/05/07 1,044 1,046 1,042 1,045 7,300
2019/04/26 1,033 1,034 1,021 1,021 6,900
2019/04/25 1,013 1,034 1,011 1,034 3,900
2019/04/24 1,023 1,026 1,000 1,007 6,600
2019/04/23 1,030 1,043 1,030 1,043 3,100
2019/04/22 1,027 1,034 1,015 1,028 2,500
2019/04/19 1,026 1,026 1,019 1,024 800
2019/04/18 1,032 1,035 1,017 1,026 2,700
2019/04/17 1,033 1,039 1,013 1,032 4,200
2019/04/16 1,037 1,037 1,020 1,032 4,100
2019/04/15 1,027 1,042 1,016 1,037 8,300
2019/04/12 1,029 1,029 1,000 1,003 7,100
2019/04/11 1,030 1,030 1,021 1,025 1,300
2019/04/10 1,023 1,038 1,017 1,032 3,000
2019/04/09 1,017 1,023 1,009 1,023 2,600
2019/04/08 1,035 1,035 1,000 1,021 4,000
2019/04/05 1,037 1,037 1,020 1,036 3,500
2019/04/04 1,039 1,040 1,023 1,038 3,300
2019/04/03 1,018 1,044 1,016 1,043 5,500
2019/04/02 1,020 1,037 1,010 1,031 6,400
2019/04/01 1,007 1,020 998 1,008 9,200
2019/03/29 1,001 1,011 994 996 4,500
2019/03/28 1,003 1,003 990 1,001 7,000
2019/03/27 1,010 1,010 985 1,003 19,200
2019/03/26 1,001 1,033 994 1,033 56,100
2019/03/25 980 986 975 979 33,100
2019/03/22 991 1,009 988 1,000 20,400
2019/03/20 997 999 975 990 29,100
2019/03/19 1,018 1,019 995 1,000 10,400
2019/03/18 1,028 1,045 1,012 1,019 32,100
2019/03/15 1,031 1,047 1,025 1,025 30,200
2019/03/14 1,027 1,046 1,027 1,040 9,800
2019/03/13 1,019 1,033 1,018 1,018 5,600
2019/03/12 1,031 1,032 1,019 1,024 7,600
2019/03/11 966 1,032 966 1,027 24,800
2019/03/08 979 988 959 960 13,200
2019/03/07 1,024 1,031 983 999 20,100
2019/03/06 1,039 1,039 1,019 1,024 8,400
2019/03/05 1,025 1,040 1,017 1,040 21,800
2019/03/04 1,032 1,043 1,029 1,036 5,600
2019/03/01 1,032 1,049 1,023 1,030 7,300
2019/02/28 1,064 1,064 1,026 1,039 9,900
2019/02/27 1,046 1,059 1,046 1,051 10,700
2019/02/26 1,095 1,095 1,037 1,052 16,700
2019/02/25 1,066 1,100 1,055 1,095 8,200
2019/02/22 1,057 1,070 1,034 1,056 7,700
2019/02/21 1,046 1,063 1,033 1,053 7,700
2019/02/20 1,023 1,050 1,016 1,022 9,600
2019/02/19 1,020 1,060 1,018 1,024 10,700
2019/02/18 1,065 1,065 1,008 1,024 11,000
2019/02/15 1,040 1,051 1,005 1,035 16,000
2019/02/14 1,066 1,066 1,036 1,044 6,600
2019/02/13 1,010 1,120 1,010 1,042 10,500
2019/02/12 995 1,029 990 1,000 6,800
2019/02/08 1,025 1,025 990 1,002 5,400
2019/02/07 1,105 1,111 1,000 1,025 9,600
2019/02/06 1,106 1,142 1,106 1,132 4,600
2019/02/05 1,084 1,104 1,067 1,104 3,200
2019/02/04 1,099 1,099 1,077 1,084 4,200
2019/02/01 1,053 1,093 1,053 1,090 7,600
2019/01/31 1,099 1,099 1,057 1,060 5,900
2019/01/30 1,074 1,099 1,056 1,063 8,500
2019/01/29 1,100 1,100 1,066 1,074 5,600
2019/01/28 1,112 1,112 1,095 1,097 6,200
2019/01/25 1,110 1,122 1,094 1,098 6,100
2019/01/24 1,104 1,107 1,087 1,102 6,100
2019/01/23 1,074 1,130 1,065 1,097 26,800
2019/01/22 1,101 1,102 1,073 1,074 5,900
2019/01/21 1,052 1,124 1,040 1,092 12,800
2019/01/18 1,096 1,096 1,042 1,050 14,900
2019/01/17 1,084 1,099 1,040 1,074 11,400
2019/01/16 1,120 1,120 1,079 1,084 4,800
2019/01/15 1,020 1,098 1,008 1,098 5,800
2019/01/11 1,060 1,118 1,007 1,030 23,000
2019/01/10 1,011 1,055 999 1,049 7,800
2019/01/09 1,031 1,055 1,017 1,017 12,600
2019/01/08 996 1,033 985 1,027 6,800
2019/01/07 1,002 1,028 983 983 8,800
2019/01/04 992 992 959 987 8,900

このページの先頭へ