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

大倉工業(4221)の株価時系列情報

大倉工業(4221)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 2,012 2,012 1,983 2,004 7,200
2019/12/27 1,971 2,031 1,955 2,024 32,400
2019/12/26 1,970 1,996 1,958 1,994 32,400
2019/12/25 1,982 1,986 1,950 1,959 19,300
2019/12/24 2,000 2,008 1,987 1,987 9,800
2019/12/23 2,033 2,033 2,000 2,000 13,400
2019/12/20 2,014 2,022 2,005 2,017 11,000
2019/12/19 2,009 2,016 2,003 2,014 7,800
2019/12/18 2,017 2,035 2,003 2,016 15,600
2019/12/17 2,032 2,044 2,006 2,017 12,900
2019/12/16 2,004 2,034 1,994 2,022 23,900
2019/12/13 1,989 2,005 1,972 2,004 20,000
2019/12/12 1,970 1,973 1,952 1,952 12,100
2019/12/11 1,982 1,992 1,980 1,983 5,300
2019/12/10 1,966 1,987 1,955 1,982 11,600
2019/12/09 1,950 1,969 1,950 1,967 4,100
2019/12/06 1,952 1,965 1,943 1,946 12,100
2019/12/05 1,963 1,968 1,945 1,950 8,100
2019/12/04 1,933 1,965 1,913 1,963 9,400
2019/12/03 1,922 1,944 1,921 1,936 8,700
2019/12/02 1,964 1,964 1,940 1,945 16,300
2019/11/29 1,918 1,965 1,917 1,964 10,000
2019/11/28 1,944 1,944 1,915 1,926 7,000
2019/11/27 1,951 1,964 1,925 1,930 14,200
2019/11/26 1,992 1,992 1,951 1,951 15,200
2019/11/25 2,037 2,037 1,963 1,980 19,900
2019/11/22 2,004 2,012 1,993 1,997 9,700
2019/11/21 2,000 2,001 1,949 1,990 9,800
2019/11/20 1,950 2,000 1,950 2,000 19,400
2019/11/19 2,045 2,045 1,930 1,941 17,900
2019/11/18 2,046 2,059 2,025 2,046 9,900
2019/11/15 2,050 2,083 2,036 2,038 15,100
2019/11/14 2,107 2,107 2,055 2,059 9,900
2019/11/13 2,110 2,117 2,085 2,103 11,100
2019/11/12 2,045 2,121 2,045 2,106 18,800
2019/11/11 2,124 2,138 2,081 2,095 23,000
2019/11/08 2,165 2,165 2,087 2,125 14,700
2019/11/07 2,126 2,145 2,116 2,141 8,700
2019/11/06 2,080 2,126 2,072 2,118 14,300
2019/11/05 2,015 2,081 2,015 2,078 19,800
2019/11/01 1,992 2,002 1,980 2,002 12,500
2019/10/31 2,004 2,004 1,955 1,997 9,300
2019/10/30 1,985 2,006 1,958 1,982 31,700
2019/10/29 1,916 1,986 1,908 1,986 30,900
2019/10/28 1,895 1,927 1,895 1,913 6,500
2019/10/25 1,895 1,897 1,880 1,895 6,600
2019/10/24 1,914 1,921 1,892 1,895 13,900
2019/10/23 1,950 1,960 1,886 1,914 19,000
2019/10/21 1,869 1,950 1,865 1,947 14,500
2019/10/18 1,896 1,918 1,835 1,878 31,400
2019/10/17 1,806 1,864 1,791 1,864 20,400
2019/10/16 1,770 1,820 1,770 1,806 25,100
2019/10/15 1,735 1,768 1,731 1,761 20,800
2019/10/11 1,717 1,718 1,700 1,715 7,200
2019/10/10 1,712 1,719 1,690 1,713 5,900
2019/10/09 1,688 1,712 1,664 1,712 6,900
2019/10/08 1,694 1,725 1,694 1,708 13,100
2019/10/07 1,659 1,702 1,645 1,699 14,900
2019/10/04 1,643 1,649 1,625 1,645 6,500
2019/10/03 1,659 1,659 1,623 1,643 9,100
2019/10/02 1,650 1,683 1,640 1,675 9,500
2019/10/01 1,641 1,656 1,641 1,650 9,800
2019/09/30 1,653 1,653 1,625 1,629 10,700
2019/09/27 1,636 1,655 1,625 1,654 11,700
2019/09/26 1,625 1,648 1,625 1,636 15,500
2019/09/25 1,648 1,648 1,630 1,641 17,200
2019/09/24 1,654 1,660 1,633 1,648 15,700
2019/09/20 1,645 1,652 1,626 1,652 14,700
2019/09/19 1,610 1,637 1,610 1,637 14,700
2019/09/18 1,626 1,639 1,583 1,595 10,000
2019/09/17 1,643 1,643 1,612 1,631 9,500
2019/09/13 1,630 1,644 1,618 1,631 22,600
2019/09/12 1,612 1,623 1,603 1,614 17,300
2019/09/11 1,586 1,617 1,583 1,612 12,300
2019/09/10 1,551 1,578 1,551 1,578 8,500
2019/09/09 1,536 1,551 1,533 1,551 5,100
2019/09/06 1,539 1,546 1,530 1,533 3,800
2019/09/05 1,502 1,543 1,502 1,538 12,800
2019/09/04 1,511 1,516 1,493 1,495 14,200
2019/09/03 1,527 1,546 1,521 1,528 4,100
2019/09/02 1,549 1,553 1,528 1,539 10,200
2019/08/30 1,526 1,553 1,526 1,549 9,400
2019/08/29 1,514 1,514 1,503 1,508 4,100
2019/08/28 1,504 1,525 1,503 1,510 5,700
2019/08/27 1,505 1,537 1,494 1,504 12,900
2019/08/26 1,535 1,535 1,487 1,490 11,200
2019/08/23 1,570 1,570 1,541 1,542 6,300
2019/08/22 1,575 1,575 1,547 1,561 9,300
2019/08/21 1,562 1,576 1,545 1,552 5,200
2019/08/20 1,547 1,569 1,540 1,569 4,700
2019/08/19 1,533 1,548 1,533 1,539 4,800
2019/08/16 1,538 1,541 1,523 1,532 5,000
2019/08/15 1,538 1,542 1,523 1,539 9,400
2019/08/14 1,573 1,578 1,540 1,578 9,800
2019/08/13 1,598 1,599 1,533 1,538 21,400
2019/08/09 1,620 1,623 1,613 1,616 6,100
2019/08/08 1,626 1,626 1,606 1,618 8,000
2019/08/07 1,630 1,634 1,612 1,619 6,900
2019/08/06 1,590 1,632 1,583 1,630 14,100
2019/08/05 1,684 1,687 1,604 1,627 29,400
2019/08/02 1,701 1,710 1,670 1,689 19,600
2019/08/01 1,738 1,754 1,717 1,729 8,900
2019/07/31 1,688 1,772 1,687 1,750 26,400
2019/07/30 1,677 1,703 1,672 1,703 38,500
2019/07/29 1,715 1,715 1,669 1,675 24,400
2019/07/26 1,712 1,727 1,677 1,711 46,600
2019/07/25 1,746 1,806 1,740 1,792 10,900
2019/07/24 1,734 1,750 1,728 1,750 8,900
2019/07/23 1,730 1,738 1,706 1,734 8,600
2019/07/22 1,701 1,729 1,674 1,725 16,300
2019/07/19 1,639 1,693 1,639 1,687 13,600
2019/07/18 1,702 1,702 1,630 1,630 18,200
2019/07/17 1,721 1,721 1,694 1,713 6,500
2019/07/16 1,742 1,742 1,700 1,715 10,000
2019/07/12 1,752 1,753 1,731 1,741 6,300
2019/07/11 1,727 1,744 1,727 1,744 7,500
2019/07/10 1,755 1,761 1,730 1,730 17,800
2019/07/09 1,802 1,805 1,758 1,780 19,400
2019/07/08 1,807 1,833 1,768 1,807 23,800
2019/07/05 1,819 1,819 1,768 1,801 13,800
2019/07/04 1,817 1,839 1,793 1,814 9,700
2019/07/03 1,771 1,825 1,771 1,806 23,100
2019/07/02 1,724 1,802 1,720 1,790 24,900
2019/07/01 1,702 1,728 1,697 1,726 16,800
2019/06/28 1,690 1,701 1,653 1,653 22,800
2019/06/27 1,669 1,706 1,656 1,695 12,800
2019/06/26 1,644 1,693 1,619 1,671 30,000
2019/06/25 1,612 1,659 1,612 1,614 43,600
2019/06/24 1,653 1,668 1,626 1,640 29,700
2019/06/21 1,690 1,690 1,637 1,637 46,100
2019/06/20 1,714 1,714 1,692 1,693 8,800
2019/06/19 1,694 1,731 1,694 1,695 13,800
2019/06/18 1,702 1,722 1,679 1,683 11,000
2019/06/17 1,730 1,730 1,697 1,702 10,300
2019/06/14 1,737 1,760 1,729 1,735 10,600
2019/06/13 1,756 1,768 1,718 1,721 12,600
2019/06/12 1,753 1,790 1,753 1,772 8,300
2019/06/11 1,740 1,757 1,739 1,753 7,000
2019/06/10 1,739 1,745 1,686 1,733 13,700
2019/06/07 1,737 1,745 1,710 1,737 6,500
2019/06/06 1,756 1,781 1,747 1,750 7,000
2019/06/05 1,727 1,785 1,727 1,756 9,600
2019/06/04 1,687 1,728 1,685 1,722 11,300
2019/06/03 1,701 1,708 1,678 1,688 11,800
2019/05/31 1,765 1,765 1,712 1,717 8,500
2019/05/30 1,723 1,773 1,723 1,765 5,000
2019/05/29 1,745 1,760 1,720 1,752 8,100
2019/05/28 1,791 1,794 1,745 1,745 7,100
2019/05/27 1,840 1,840 1,790 1,791 9,900
2019/05/24 1,818 1,858 1,806 1,845 10,900
2019/05/23 1,823 1,861 1,806 1,837 19,100
2019/05/22 1,860 1,860 1,804 1,814 12,600
2019/05/21 1,862 1,865 1,832 1,860 10,700
2019/05/20 1,830 1,868 1,826 1,862 7,600
2019/05/17 1,814 1,850 1,800 1,829 11,900
2019/05/16 1,824 1,841 1,766 1,795 13,600
2019/05/15 1,742 1,797 1,694 1,792 13,500
2019/05/14 1,660 1,750 1,660 1,714 42,400
2019/05/13 1,673 1,677 1,618 1,620 10,300
2019/05/10 1,662 1,711 1,652 1,654 17,500
2019/05/09 1,732 1,740 1,668 1,678 16,800
2019/05/08 1,800 1,800 1,724 1,737 17,400
2019/05/07 1,881 1,881 1,799 1,818 12,000
2019/04/26 1,824 1,876 1,806 1,841 8,600
2019/04/25 1,811 1,840 1,804 1,824 6,300
2019/04/24 1,837 1,856 1,797 1,797 10,400
2019/04/23 1,848 1,855 1,826 1,843 4,400
2019/04/22 1,850 1,856 1,825 1,855 7,500
2019/04/19 1,836 1,851 1,835 1,838 4,400
2019/04/18 1,881 1,885 1,827 1,834 9,500
2019/04/17 1,879 1,890 1,862 1,881 8,600
2019/04/16 1,894 1,903 1,884 1,893 3,400
2019/04/15 1,877 1,923 1,877 1,907 11,100
2019/04/12 1,899 1,899 1,855 1,857 8,400
2019/04/11 1,906 1,917 1,895 1,899 5,900
2019/04/10 1,911 1,925 1,902 1,912 3,700
2019/04/09 1,941 1,950 1,923 1,936 7,000
2019/04/08 1,975 1,975 1,943 1,954 4,000
2019/04/05 1,979 1,985 1,953 1,981 13,300
2019/04/04 1,905 1,950 1,905 1,926 10,700
2019/04/03 1,883 1,911 1,883 1,905 10,200
2019/04/02 1,903 1,903 1,867 1,884 10,300
2019/04/01 1,902 1,924 1,867 1,893 39,800
2019/03/29 1,773 1,813 1,750 1,782 7,800
2019/03/28 1,803 1,803 1,754 1,764 14,300
2019/03/27 1,820 1,849 1,802 1,837 17,200
2019/03/26 1,705 1,831 1,705 1,821 38,400
2019/03/25 1,725 1,725 1,674 1,674 17,200
2019/03/22 1,733 1,747 1,712 1,747 9,300
2019/03/20 1,705 1,730 1,698 1,721 10,700
2019/03/19 1,750 1,750 1,703 1,704 15,500
2019/03/18 1,748 1,756 1,717 1,747 15,300
2019/03/15 1,751 1,788 1,733 1,746 14,600
2019/03/14 1,747 1,761 1,722 1,730 8,400
2019/03/13 1,769 1,776 1,744 1,746 5,900
2019/03/12 1,753 1,809 1,753 1,786 13,500
2019/03/11 1,723 1,735 1,714 1,735 7,200
2019/03/08 1,752 1,752 1,707 1,723 17,400
2019/03/07 1,811 1,811 1,765 1,785 8,700
2019/03/06 1,830 1,842 1,817 1,827 10,100
2019/03/05 1,829 1,829 1,804 1,824 6,400
2019/03/04 1,829 1,849 1,805 1,829 7,900
2019/03/01 1,856 1,856 1,793 1,813 12,900
2019/02/28 1,881 1,881 1,853 1,857 5,100
2019/02/27 1,858 1,884 1,850 1,878 8,000
2019/02/26 1,850 1,850 1,841 1,845 3,400
2019/02/25 1,846 1,853 1,841 1,852 4,800
2019/02/22 1,812 1,857 1,780 1,846 16,800
2019/02/21 1,772 1,806 1,772 1,784 6,100
2019/02/20 1,783 1,791 1,759 1,769 11,300
2019/02/19 1,791 1,811 1,778 1,779 9,600
2019/02/18 1,762 1,804 1,755 1,800 11,700
2019/02/15 1,739 1,764 1,724 1,740 6,800
2019/02/14 1,744 1,758 1,725 1,740 11,700
2019/02/13 1,814 1,815 1,731 1,736 30,200
2019/02/12 1,783 1,874 1,771 1,864 14,100
2019/02/08 1,831 1,831 1,773 1,783 9,500
2019/02/07 1,837 1,853 1,807 1,853 7,900
2019/02/06 1,842 1,858 1,825 1,838 6,800
2019/02/05 1,804 1,843 1,804 1,843 5,000
2019/02/04 1,777 1,814 1,773 1,804 12,200
2019/02/01 1,775 1,775 1,735 1,741 15,300
2019/01/31 1,773 1,811 1,762 1,767 12,500
2019/01/30 1,793 1,802 1,732 1,751 18,100
2019/01/29 1,820 1,822 1,763 1,772 15,400
2019/01/28 1,799 1,869 1,799 1,819 29,100
2019/01/25 1,710 1,764 1,710 1,726 11,200
2019/01/24 1,730 1,730 1,695 1,710 9,600
2019/01/23 1,749 1,776 1,729 1,729 5,300
2019/01/22 1,786 1,786 1,752 1,771 10,800
2019/01/21 1,746 1,770 1,736 1,765 10,500
2019/01/18 1,747 1,778 1,723 1,723 14,500
2019/01/17 1,754 1,775 1,713 1,736 8,100
2019/01/16 1,781 1,790 1,727 1,737 8,400
2019/01/15 1,750 1,803 1,750 1,790 10,100
2019/01/11 1,775 1,782 1,750 1,770 11,000
2019/01/10 1,808 1,808 1,743 1,784 11,100
2019/01/09 1,835 1,841 1,811 1,811 10,400
2019/01/08 1,832 1,852 1,809 1,835 11,700
2019/01/07 1,811 1,860 1,810 1,835 10,200
2019/01/04 1,790 1,790 1,735 1,771 13,500

このページの先頭へ