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

丸尾カルシウム(4102)の株価時系列情報

丸尾カルシウム(4102)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 1,394 1,395 1,394 1,395 200
2020/12/29 1,394 1,394 1,394 1,394 300
2020/12/28 1,394 1,394 1,394 1,394 100
2020/12/25 1,350 1,350 1,350 1,350 100
2020/12/24 1,366 1,366 1,366 1,366 100
2020/12/23 1,350 1,350 1,349 1,349 600
2020/12/21 1,374 1,374 1,360 1,360 2,000
2020/12/17 1,395 1,395 1,395 1,395 600
2020/12/15 1,395 1,395 1,370 1,370 300
2020/12/14 1,385 1,390 1,385 1,390 2,400
2020/12/11 1,390 1,390 1,385 1,385 600
2020/12/10 1,385 1,390 1,385 1,390 200
2020/12/09 1,375 1,375 1,375 1,375 800
2020/12/04 1,376 1,376 1,375 1,375 1,000
2020/12/01 1,395 1,395 1,395 1,395 200
2020/11/30 1,395 1,395 1,395 1,395 300
2020/11/24 1,339 1,376 1,339 1,376 500
2020/11/20 1,339 1,339 1,339 1,339 100
2020/11/19 1,345 1,345 1,339 1,339 300
2020/11/18 1,398 1,398 1,345 1,345 3,500
2020/11/12 1,336 1,336 1,336 1,336 100
2020/11/10 1,305 1,305 1,275 1,275 300
2020/11/09 1,352 1,352 1,352 1,352 100
2020/11/05 1,395 1,395 1,395 1,395 100
2020/10/30 1,395 1,395 1,395 1,395 100
2020/10/28 1,395 1,395 1,395 1,395 400
2020/10/27 1,345 1,345 1,345 1,345 100
2020/10/21 1,320 1,320 1,320 1,320 600
2020/10/20 1,320 1,320 1,320 1,320 100
2020/10/19 1,320 1,340 1,320 1,340 900
2020/10/16 1,320 1,320 1,320 1,320 200
2020/10/14 1,290 1,320 1,290 1,320 900
2020/10/12 1,320 1,320 1,320 1,320 200
2020/10/08 1,360 1,360 1,350 1,350 600
2020/10/07 1,350 1,350 1,350 1,350 100
2020/10/06 1,350 1,350 1,350 1,350 400
2020/10/05 1,350 1,350 1,350 1,350 100
2020/10/02 1,300 1,300 1,300 1,300 100
2020/09/28 1,300 1,300 1,300 1,300 600
2020/08/31 1,325 1,325 1,325 1,325 100
2020/08/28 1,325 1,325 1,325 1,325 100
2020/08/26 1,288 1,288 1,288 1,288 200
2020/08/25 1,268 1,288 1,268 1,288 300
2020/08/24 1,298 1,298 1,298 1,298 100
2020/08/21 1,280 1,327 1,280 1,297 1,200
2020/08/19 1,278 1,278 1,278 1,278 100
2020/08/11 1,240 1,265 1,240 1,265 300
2020/08/05 1,300 1,300 1,300 1,300 100
2020/08/03 1,270 1,270 1,270 1,270 100
2020/07/30 1,286 1,286 1,271 1,271 300
2020/07/27 1,324 1,324 1,324 1,324 400
2020/07/14 1,273 1,363 1,273 1,324 400
2020/07/03 1,306 1,306 1,298 1,298 200
2020/07/02 1,396 1,396 1,396 1,396 200
2020/07/01 1,398 1,398 1,308 1,308 800
2020/06/30 1,398 1,398 1,397 1,397 1,500
2020/06/22 1,250 1,250 1,250 1,250 100
2020/06/17 1,250 1,250 1,250 1,250 400
2020/06/16 1,250 1,250 1,250 1,250 100
2020/06/15 1,250 1,250 1,250 1,250 100
2020/06/12 1,250 1,250 1,250 1,250 300
2020/06/09 1,279 1,279 1,279 1,279 1,200
2020/06/08 1,278 1,278 1,278 1,278 100
2020/06/04 1,278 1,278 1,278 1,278 100
2020/06/03 1,260 1,270 1,260 1,270 200
2020/06/02 1,249 1,250 1,249 1,250 300
2020/06/01 1,250 1,250 1,224 1,225 1,100
2020/05/28 1,250 1,250 1,250 1,250 100
2020/05/27 1,230 1,230 1,230 1,230 200
2020/05/26 1,240 1,240 1,230 1,230 200
2020/05/25 1,200 1,230 1,200 1,230 200
2020/05/19 1,199 1,199 1,199 1,199 500
2020/05/18 1,200 1,200 1,200 1,200 200
2020/05/15 1,209 1,210 1,208 1,210 400
2020/05/14 1,191 1,191 1,191 1,191 200
2020/05/12 1,220 1,220 1,220 1,220 100
2020/05/11 1,210 1,210 1,210 1,210 200
2020/05/07 1,180 1,180 1,180 1,180 200
2020/05/01 1,206 1,206 1,195 1,195 300
2020/04/30 1,207 1,207 1,207 1,207 400
2020/04/24 1,155 1,155 1,155 1,155 100
2020/04/23 1,155 1,155 1,155 1,155 100
2020/04/22 1,200 1,200 1,170 1,170 200
2020/04/20 1,153 1,208 1,153 1,208 300
2020/04/17 1,170 1,170 1,170 1,170 100
2020/04/16 1,171 1,171 1,165 1,165 500
2020/04/15 1,194 1,194 1,180 1,180 1,000
2020/04/14 1,193 1,193 1,193 1,193 100
2020/04/13 1,193 1,193 1,193 1,193 200
2020/04/10 1,200 1,200 1,191 1,191 200
2020/04/09 1,200 1,201 1,200 1,201 200
2020/04/08 1,191 1,230 1,191 1,230 400
2020/04/07 1,201 1,201 1,201 1,201 200
2020/04/06 1,200 1,220 1,176 1,220 500
2020/04/02 1,175 1,230 1,175 1,230 400
2020/04/01 1,220 1,220 1,220 1,220 100
2020/03/31 1,233 1,233 1,233 1,233 100
2020/03/30 1,233 1,233 1,233 1,233 200
2020/03/27 1,231 1,234 1,231 1,234 300
2020/03/26 1,230 1,230 1,230 1,230 600
2020/03/25 1,230 1,230 1,230 1,230 100
2020/03/24 1,285 1,285 1,225 1,225 700
2020/03/23 1,225 1,225 1,225 1,225 100
2020/03/18 1,252 1,280 1,252 1,280 200
2020/03/17 1,300 1,300 1,211 1,252 1,000
2020/03/12 1,300 1,300 1,300 1,300 400
2020/03/10 1,350 1,350 1,349 1,349 200
2020/03/09 1,350 1,350 1,350 1,350 100
2020/03/06 1,382 1,382 1,380 1,380 400
2020/03/05 1,390 1,410 1,390 1,410 300
2020/03/03 1,420 1,420 1,420 1,420 100
2020/03/02 1,406 1,406 1,406 1,406 200
2020/02/28 1,406 1,429 1,385 1,429 400
2020/02/27 1,408 1,408 1,407 1,407 200
2020/02/26 1,440 1,440 1,409 1,409 600
2020/02/25 1,412 1,440 1,412 1,440 200
2020/02/20 1,420 1,420 1,420 1,420 100
2020/02/17 1,423 1,423 1,421 1,421 200
2020/02/14 1,425 1,425 1,425 1,425 200
2020/02/12 1,440 1,440 1,440 1,440 100
2020/02/10 1,465 1,465 1,465 1,465 100
2020/02/06 1,450 1,455 1,450 1,455 400
2020/02/05 1,449 1,449 1,449 1,449 100
2020/01/31 1,459 1,459 1,459 1,459 100
2020/01/30 1,440 1,440 1,420 1,420 300
2020/01/29 1,440 1,440 1,440 1,440 300
2020/01/28 1,450 1,450 1,450 1,450 400
2020/01/23 1,450 1,450 1,450 1,450 200
2020/01/21 1,450 1,450 1,450 1,450 1,000
2020/01/20 1,440 1,440 1,440 1,440 100
2020/01/10 1,470 1,470 1,440 1,440 200
2020/01/09 1,472 1,472 1,472 1,472 300
2020/01/07 1,447 1,447 1,447 1,447 100
2020/01/06 1,450 1,450 1,430 1,447 300

このページの先頭へ