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
2020/12/30 775 792 774 785 4,800
2020/12/29 761 775 761 775 6,900
2020/12/28 783 784 750 755 22,700
2020/12/25 790 792 777 777 11,800
2020/12/24 794 794 785 792 12,600
2020/12/23 799 801 793 794 8,300
2020/12/22 800 803 796 797 14,100
2020/12/21 805 806 796 800 11,800
2020/12/18 808 808 801 806 4,500
2020/12/17 802 806 801 806 4,000
2020/12/16 805 805 800 801 7,300
2020/12/15 800 805 797 802 9,500
2020/12/14 803 807 798 799 11,000
2020/12/11 799 804 797 803 7,400
2020/12/10 800 800 796 796 8,700
2020/12/09 800 804 799 801 7,800
2020/12/08 804 810 795 800 15,500
2020/12/07 807 815 801 804 24,200
2020/12/04 821 821 813 815 7,600
2020/12/03 826 826 819 824 21,400
2020/12/02 862 862 811 818 39,100
2020/12/01 870 881 831 856 53,000
2020/11/30 906 1,011 871 885 447,400
2020/11/27 890 930 854 861 52,000
2020/11/26 885 885 875 875 7,400
2020/11/25 882 885 875 885 10,100
2020/11/24 918 918 873 882 11,500
2020/11/20 924 924 855 911 51,900
2020/11/19 951 951 918 928 17,800
2020/11/18 963 963 953 960 2,600
2020/11/17 977 977 954 964 10,100
2020/11/16 966 977 966 977 12,100
2020/11/13 967 975 922 966 14,500
2020/11/12 971 971 950 967 11,000
2020/11/11 954 971 944 971 20,600
2020/11/10 945 970 929 958 8,600
2020/11/09 949 951 942 945 6,200
2020/11/06 927 951 894 951 15,100
2020/11/05 934 934 918 927 3,600
2020/11/04 963 963 935 935 3,000
2020/11/02 975 975 920 921 4,600
2020/10/30 927 936 915 915 3,900
2020/10/29 950 950 915 917 5,000
2020/10/28 981 981 950 950 5,800
2020/10/27 975 1,000 887 1,000 46,700
2020/10/26 980 980 960 969 4,100
2020/10/23 964 968 961 968 3,900
2020/10/22 959 961 953 961 4,300
2020/10/21 934 951 920 950 12,200
2020/10/20 964 964 947 947 600
2020/10/19 980 980 948 949 1,500
2020/10/16 935 967 935 935 8,200
2020/10/15 976 976 964 965 2,600
2020/10/14 992 992 977 983 1,700
2020/10/13 941 991 891 984 20,600
2020/10/12 962 972 949 951 8,900
2020/10/09 974 974 933 963 17,100
2020/10/08 980 980 965 974 4,700
2020/10/07 967 980 962 980 3,000
2020/10/06 988 989 978 980 2,200
2020/10/05 977 985 970 982 5,400
2020/10/02 987 987 965 965 6,000
2020/09/30 980 1,001 962 992 21,700
2020/09/29 950 965 928 965 12,800
2020/09/28 943 950 936 950 12,400
2020/09/25 943 943 929 935 8,000
2020/09/24 931 935 927 932 5,500
2020/09/23 919 927 918 925 3,400
2020/09/18 940 940 902 936 16,900
2020/09/17 949 949 901 938 13,600
2020/09/16 949 959 890 944 14,400
2020/09/15 951 951 914 949 23,500
2020/09/14 916 936 909 936 11,200
2020/09/11 920 920 895 916 33,400
2020/09/10 815 887 814 886 23,900
2020/09/09 807 817 805 817 7,000
2020/09/08 808 811 802 811 3,000
2020/09/07 796 808 796 804 1,800
2020/09/04 814 815 797 803 5,000
2020/09/03 828 830 816 816 3,800
2020/09/02 819 821 815 819 3,100
2020/09/01 816 816 810 812 4,400
2020/08/31 815 817 808 808 4,800
2020/08/28 791 820 773 790 14,600
2020/08/27 795 796 768 793 25,500
2020/08/26 819 819 795 795 14,700
2020/08/25 842 842 803 810 18,400
2020/08/24 848 848 831 831 6,200
2020/08/21 838 840 836 836 2,300
2020/08/20 842 842 838 838 1,800
2020/08/19 839 848 839 842 1,100
2020/08/18 853 853 839 839 5,300
2020/08/17 872 872 847 851 4,100
2020/08/14 850 859 850 857 11,000
2020/08/13 863 863 830 839 23,900
2020/08/12 853 863 852 863 4,800
2020/08/11 847 854 842 852 5,300
2020/08/07 884 885 841 841 12,600
2020/08/06 886 892 873 873 4,700
2020/08/05 904 904 876 892 5,200
2020/08/04 898 899 882 899 8,900
2020/08/03 912 912 884 885 5,100
2020/07/31 932 932 894 903 13,700
2020/07/30 925 925 893 893 5,200
2020/07/29 911 944 911 923 26,700
2020/07/28 893 904 878 904 11,800
2020/07/27 860 879 850 879 9,200
2020/07/22 825 875 822 867 32,500
2020/07/21 837 844 820 834 14,300
2020/07/20 846 846 813 828 17,000
2020/07/17 893 910 845 853 28,100
2020/07/16 948 950 881 895 34,100
2020/07/15 949 956 947 956 3,700
2020/07/14 961 970 926 949 20,700
2020/07/13 927 972 911 961 34,700
2020/07/10 932 975 917 926 31,900
2020/07/09 982 997 922 939 69,800
2020/07/08 1,000 1,035 972 995 166,700
2020/07/07 897 1,041 881 1,039 396,100
2020/07/06 939 939 888 891 16,600
2020/07/03 934 939 923 936 3,100
2020/07/02 923 937 920 931 2,200
2020/07/01 911 935 911 923 4,800
2020/06/30 947 949 911 911 11,500
2020/06/29 940 944 916 944 13,100
2020/06/26 940 940 903 931 12,600
2020/06/25 930 935 906 925 4,400
2020/06/24 929 929 913 921 2,800
2020/06/23 912 920 912 920 2,400
2020/06/22 911 915 902 913 2,900
2020/06/19 912 912 888 912 1,500
2020/06/18 907 912 907 912 1,700
2020/06/17 914 916 913 913 1,000
2020/06/16 898 914 889 914 5,600
2020/06/15 893 899 887 887 2,300
2020/06/12 871 900 871 890 7,100
2020/06/11 926 943 926 931 4,300
2020/06/10 912 946 910 946 10,800
2020/06/09 940 945 926 933 8,800
2020/06/08 948 948 938 942 8,300
2020/06/05 916 947 916 947 12,000
2020/06/04 923 925 908 921 7,400
2020/06/03 886 912 886 912 21,200
2020/06/02 882 898 881 886 10,700
2020/06/01 882 892 861 892 8,600
2020/05/29 898 902 882 882 12,600
2020/05/28 881 894 881 894 10,400
2020/05/27 880 880 870 880 7,000
2020/05/26 878 880 859 880 8,200
2020/05/25 852 878 852 878 8,700
2020/05/22 856 856 845 852 2,800
2020/05/21 850 872 841 871 5,000
2020/05/20 858 869 848 854 8,400
2020/05/19 869 869 859 860 3,900
2020/05/18 824 869 824 869 4,900
2020/05/15 856 875 821 835 9,500
2020/05/14 891 891 856 856 4,100
2020/05/13 866 891 866 878 2,900
2020/05/12 875 889 870 889 7,500
2020/05/11 867 880 867 876 2,900
2020/05/08 857 870 857 870 4,100
2020/05/07 864 864 856 857 1,800
2020/05/01 853 866 853 858 2,100
2020/04/30 883 883 866 872 9,200
2020/04/28 859 864 832 860 14,300
2020/04/27 854 857 847 847 3,100
2020/04/24 838 855 838 853 9,300
2020/04/23 833 840 826 837 8,900
2020/04/22 832 841 816 819 8,100
2020/04/21 811 845 807 839 8,700
2020/04/20 858 866 823 826 4,800
2020/04/17 860 868 855 858 4,600
2020/04/16 827 860 827 860 5,000
2020/04/15 850 861 837 842 16,400
2020/04/14 835 854 835 839 9,900
2020/04/13 845 870 833 837 25,800
2020/04/10 850 860 812 853 48,300
2020/04/09 801 824 776 799 13,800
2020/04/08 770 798 735 791 8,600
2020/04/07 777 780 746 780 8,500
2020/04/06 737 773 737 773 15,300
2020/04/03 771 780 757 760 10,600
2020/04/02 786 796 764 779 31,700
2020/04/01 751 833 750 816 53,000
2020/03/31 708 783 705 760 37,200
2020/03/30 672 699 670 694 20,700
2020/03/27 680 694 665 682 21,200
2020/03/26 660 667 641 656 19,300
2020/03/25 678 688 641 670 33,000
2020/03/24 707 707 621 674 76,800
2020/03/23 684 709 684 707 26,600
2020/03/19 615 691 615 684 31,600
2020/03/18 565 642 565 615 33,700
2020/03/17 510 563 500 555 19,100
2020/03/16 520 538 517 517 14,300
2020/03/13 506 529 475 498 33,000
2020/03/12 581 601 557 562 23,000
2020/03/11 611 632 587 591 14,100
2020/03/10 617 636 571 607 37,200
2020/03/09 652 654 614 617 14,300
2020/03/06 684 684 653 658 19,800
2020/03/05 700 705 681 688 10,800
2020/03/04 705 714 672 672 12,400
2020/03/03 731 755 706 706 15,100
2020/03/02 661 752 658 728 18,200
2020/02/28 685 699 648 659 37,000
2020/02/27 750 755 725 725 11,800
2020/02/26 760 771 741 746 21,400
2020/02/25 809 809 775 775 18,400
2020/02/21 846 846 811 824 19,700
2020/02/20 856 856 847 848 3,300
2020/02/19 838 844 828 841 8,700
2020/02/18 850 869 837 838 17,000
2020/02/17 811 837 801 837 18,700
2020/02/14 851 852 819 826 38,600
2020/02/13 930 930 860 869 29,900
2020/02/12 922 939 920 920 11,100
2020/02/10 940 973 915 937 27,000
2020/02/07 981 1,012 906 943 190,900
2020/02/06 996 1,041 993 1,041 96,200
2020/02/05 892 894 874 891 4,200
2020/02/04 869 892 867 892 2,000
2020/02/03 860 879 859 864 10,800
2020/01/31 902 902 887 894 3,300
2020/01/30 883 894 875 894 7,000
2020/01/29 899 899 863 898 8,000
2020/01/28 854 888 854 888 10,000
2020/01/27 871 872 855 860 13,100
2020/01/24 894 894 878 887 8,400
2020/01/23 889 892 880 885 4,800
2020/01/22 892 905 882 882 7,700
2020/01/21 881 894 871 892 5,900
2020/01/20 890 907 861 869 14,100
2020/01/17 900 907 900 903 4,800
2020/01/16 930 930 890 899 14,000
2020/01/15 925 930 923 930 6,800
2020/01/14 917 924 905 924 11,400
2020/01/10 920 923 909 917 10,800
2020/01/09 897 918 897 914 13,000
2020/01/08 886 897 884 897 19,100
2020/01/07 860 886 860 886 11,800
2020/01/06 847 860 847 860 16,400

このページの先頭へ