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
2020/12/30 1,927 1,927 1,887 1,910 39,800
2020/12/29 1,903 1,934 1,866 1,921 98,300
2020/12/28 2,007 2,013 1,945 1,960 136,100
2020/12/25 1,904 2,008 1,904 2,008 188,200
2020/12/24 1,912 1,917 1,890 1,917 47,300
2020/12/23 1,930 1,930 1,872 1,891 58,200
2020/12/22 1,950 1,950 1,871 1,890 53,400
2020/12/21 1,931 1,959 1,922 1,951 69,700
2020/12/18 1,922 1,933 1,887 1,924 192,500
2020/12/17 1,880 1,901 1,870 1,899 77,600
2020/12/16 1,900 1,905 1,877 1,887 38,300
2020/12/15 1,867 1,909 1,867 1,900 39,200
2020/12/14 1,840 1,884 1,840 1,867 47,000
2020/12/11 1,834 1,850 1,803 1,841 26,200
2020/12/10 1,889 1,889 1,826 1,833 22,600
2020/12/09 1,886 1,894 1,843 1,855 23,000
2020/12/08 1,835 1,895 1,809 1,885 22,300
2020/12/07 1,893 1,910 1,804 1,824 37,700
2020/12/04 1,930 1,951 1,895 1,906 21,000
2020/12/03 1,890 1,933 1,890 1,931 35,200
2020/12/02 1,900 1,907 1,866 1,896 38,800
2020/12/01 1,877 1,903 1,863 1,890 32,000
2020/11/30 1,900 1,907 1,873 1,877 20,600
2020/11/27 1,891 1,906 1,873 1,884 26,000
2020/11/26 1,885 1,913 1,871 1,899 13,900
2020/11/25 1,880 1,918 1,862 1,881 19,700
2020/11/24 1,907 1,938 1,851 1,862 27,600
2020/11/20 1,870 1,913 1,856 1,898 18,500
2020/11/19 1,927 1,937 1,870 1,870 12,500
2020/11/18 1,951 1,951 1,905 1,910 17,300
2020/11/17 1,980 2,023 1,944 1,952 18,900
2020/11/16 2,031 2,081 1,971 1,980 30,500
2020/11/13 2,130 2,130 2,057 2,081 34,000
2020/11/12 2,120 2,153 2,048 2,132 34,900
2020/11/11 2,048 2,130 1,951 2,129 52,700
2020/11/10 2,000 2,070 1,994 2,041 43,100
2020/11/09 1,915 1,998 1,915 1,996 36,100
2020/11/06 1,816 1,915 1,780 1,908 45,200
2020/11/05 1,800 1,805 1,750 1,783 16,500
2020/11/04 1,779 1,805 1,745 1,791 24,800
2020/11/02 1,724 1,813 1,694 1,776 32,700
2020/10/30 1,731 1,740 1,688 1,731 19,500
2020/10/29 1,721 1,750 1,708 1,731 14,300
2020/10/28 1,759 1,773 1,733 1,761 14,800
2020/10/27 1,743 1,796 1,722 1,786 17,100
2020/10/26 1,803 1,823 1,769 1,777 11,900
2020/10/23 1,849 1,849 1,733 1,803 16,000
2020/10/22 1,856 1,860 1,831 1,849 10,700
2020/10/21 1,814 1,870 1,814 1,866 12,400
2020/10/20 1,841 1,841 1,797 1,814 17,300
2020/10/19 1,815 1,892 1,814 1,849 23,400
2020/10/16 1,756 1,822 1,752 1,815 19,200
2020/10/15 1,770 1,785 1,755 1,757 10,100
2020/10/14 1,779 1,785 1,747 1,783 12,200
2020/10/13 1,768 1,774 1,717 1,766 17,400
2020/10/12 1,760 1,768 1,744 1,768 9,800
2020/10/09 1,699 1,748 1,690 1,747 12,800
2020/10/08 1,684 1,716 1,667 1,699 21,900
2020/10/07 1,648 1,681 1,646 1,672 10,500
2020/10/06 1,653 1,667 1,638 1,663 11,300
2020/10/05 1,627 1,663 1,625 1,653 17,000
2020/10/02 1,620 1,650 1,588 1,595 32,300
2020/09/30 1,658 1,666 1,586 1,586 22,600
2020/09/29 1,638 1,658 1,616 1,647 20,200
2020/09/28 1,567 1,650 1,560 1,650 33,200
2020/09/25 1,537 1,567 1,528 1,559 22,400
2020/09/24 1,579 1,607 1,505 1,534 55,900
2020/09/23 1,579 1,579 1,523 1,561 48,300
2020/09/18 1,554 1,577 1,554 1,577 13,200
2020/09/17 1,564 1,564 1,541 1,562 8,100
2020/09/16 1,555 1,560 1,524 1,560 14,900
2020/09/15 1,581 1,581 1,542 1,555 22,800
2020/09/14 1,560 1,580 1,556 1,566 10,500
2020/09/11 1,565 1,568 1,539 1,544 16,900
2020/09/10 1,551 1,560 1,545 1,550 9,000
2020/09/09 1,532 1,552 1,530 1,535 15,500
2020/09/08 1,548 1,579 1,546 1,567 10,200
2020/09/07 1,530 1,562 1,530 1,540 6,600
2020/09/04 1,512 1,564 1,512 1,541 11,400
2020/09/03 1,557 1,557 1,530 1,538 7,700
2020/09/02 1,562 1,562 1,521 1,535 9,000
2020/09/01 1,572 1,572 1,543 1,545 11,800
2020/08/31 1,564 1,592 1,556 1,588 8,500
2020/08/28 1,523 1,564 1,518 1,553 17,300
2020/08/27 1,547 1,547 1,489 1,510 11,500
2020/08/26 1,573 1,573 1,528 1,536 9,300
2020/08/25 1,544 1,573 1,528 1,573 7,500
2020/08/24 1,505 1,513 1,489 1,513 7,200
2020/08/21 1,539 1,539 1,483 1,484 9,300
2020/08/20 1,547 1,547 1,514 1,518 9,600
2020/08/19 1,493 1,578 1,493 1,563 14,300
2020/08/18 1,498 1,511 1,487 1,502 5,400
2020/08/17 1,491 1,500 1,462 1,488 7,400
2020/08/14 1,534 1,534 1,494 1,494 10,700
2020/08/13 1,538 1,539 1,481 1,521 12,300
2020/08/12 1,540 1,540 1,517 1,530 11,800
2020/08/11 1,530 1,548 1,437 1,548 29,800
2020/08/07 1,431 1,505 1,428 1,502 14,200
2020/08/06 1,428 1,448 1,427 1,448 6,400
2020/08/05 1,413 1,436 1,413 1,434 4,600
2020/08/04 1,402 1,442 1,402 1,435 9,700
2020/08/03 1,398 1,404 1,381 1,397 7,500
2020/07/31 1,449 1,449 1,384 1,390 7,600
2020/07/30 1,470 1,475 1,449 1,449 3,700
2020/07/29 1,523 1,523 1,463 1,469 7,700
2020/07/28 1,539 1,540 1,493 1,504 7,600
2020/07/27 1,470 1,550 1,451 1,550 10,600
2020/07/22 1,505 1,505 1,449 1,449 9,500
2020/07/21 1,476 1,501 1,465 1,501 7,900
2020/07/20 1,447 1,462 1,427 1,462 3,200
2020/07/17 1,478 1,478 1,419 1,440 16,200
2020/07/16 1,508 1,508 1,472 1,478 6,600
2020/07/15 1,509 1,522 1,482 1,508 7,300
2020/07/14 1,491 1,505 1,481 1,496 6,100
2020/07/13 1,470 1,497 1,451 1,479 14,300
2020/07/10 1,531 1,532 1,452 1,452 10,900
2020/07/09 1,566 1,566 1,530 1,530 7,400
2020/07/08 1,600 1,634 1,563 1,563 10,900
2020/07/07 1,615 1,615 1,572 1,600 4,700
2020/07/06 1,567 1,615 1,567 1,615 7,500
2020/07/03 1,561 1,582 1,541 1,547 6,300
2020/07/02 1,591 1,615 1,562 1,574 10,600
2020/07/01 1,627 1,629 1,581 1,582 11,700
2020/06/30 1,641 1,665 1,623 1,623 12,600
2020/06/29 1,619 1,622 1,585 1,622 16,200
2020/06/26 1,577 1,614 1,577 1,614 29,100
2020/06/25 1,577 1,595 1,569 1,572 8,900
2020/06/24 1,618 1,618 1,587 1,587 9,900
2020/06/23 1,595 1,613 1,569 1,613 11,900
2020/06/22 1,613 1,626 1,585 1,587 11,900
2020/06/19 1,628 1,628 1,578 1,606 16,900
2020/06/18 1,653 1,653 1,611 1,626 11,200
2020/06/17 1,622 1,653 1,614 1,639 6,300
2020/06/16 1,593 1,631 1,590 1,622 17,400
2020/06/15 1,643 1,660 1,540 1,553 12,400
2020/06/12 1,603 1,653 1,591 1,643 10,100
2020/06/11 1,690 1,690 1,636 1,636 8,200
2020/06/10 1,681 1,696 1,672 1,690 11,400
2020/06/09 1,704 1,704 1,670 1,670 8,200
2020/06/08 1,691 1,709 1,662 1,709 10,100
2020/06/05 1,651 1,662 1,625 1,658 7,800
2020/06/04 1,691 1,691 1,629 1,629 9,700
2020/06/03 1,662 1,682 1,644 1,682 8,300
2020/06/02 1,666 1,677 1,637 1,646 9,300
2020/06/01 1,672 1,672 1,636 1,636 9,500
2020/05/29 1,650 1,671 1,634 1,646 11,100
2020/05/28 1,607 1,659 1,594 1,659 16,900
2020/05/27 1,571 1,606 1,552 1,595 13,300
2020/05/26 1,570 1,574 1,555 1,567 11,600
2020/05/25 1,520 1,545 1,517 1,545 6,900
2020/05/22 1,541 1,549 1,507 1,507 14,900
2020/05/21 1,573 1,579 1,549 1,578 10,000
2020/05/20 1,578 1,590 1,524 1,533 14,400
2020/05/19 1,590 1,590 1,546 1,584 7,200
2020/05/18 1,507 1,547 1,507 1,539 4,100
2020/05/15 1,580 1,580 1,506 1,513 9,400
2020/05/14 1,596 1,597 1,539 1,566 7,000
2020/05/13 1,590 1,602 1,585 1,597 5,200
2020/05/12 1,604 1,612 1,572 1,592 5,100
2020/05/11 1,567 1,588 1,555 1,588 4,900
2020/05/08 1,552 1,574 1,537 1,574 7,100
2020/05/07 1,516 1,546 1,480 1,535 7,000
2020/05/01 1,580 1,580 1,486 1,486 10,000
2020/04/30 1,549 1,591 1,528 1,572 11,300
2020/04/28 1,544 1,550 1,509 1,509 11,700
2020/04/27 1,502 1,556 1,486 1,556 9,300
2020/04/24 1,489 1,506 1,482 1,500 7,300
2020/04/23 1,466 1,501 1,466 1,501 2,800
2020/04/22 1,523 1,523 1,463 1,464 12,200
2020/04/21 1,526 1,526 1,505 1,525 6,700
2020/04/20 1,528 1,548 1,520 1,533 5,700
2020/04/17 1,570 1,594 1,528 1,544 10,300
2020/04/16 1,463 1,570 1,463 1,570 10,400
2020/04/15 1,569 1,569 1,471 1,482 19,000
2020/04/14 1,564 1,570 1,548 1,560 6,500
2020/04/13 1,593 1,593 1,546 1,565 6,700
2020/04/10 1,592 1,598 1,520 1,593 9,900
2020/04/09 1,600 1,600 1,546 1,568 8,900
2020/04/08 1,600 1,622 1,557 1,603 13,700
2020/04/07 1,599 1,600 1,528 1,600 13,600
2020/04/06 1,474 1,568 1,457 1,559 17,400
2020/04/03 1,561 1,583 1,470 1,494 19,500
2020/04/02 1,492 1,515 1,483 1,491 9,900
2020/04/01 1,576 1,607 1,505 1,514 31,500
2020/03/31 1,600 1,600 1,499 1,577 29,400
2020/03/30 1,640 1,680 1,596 1,660 35,900
2020/03/27 1,580 1,691 1,556 1,690 28,800
2020/03/26 1,534 1,539 1,492 1,522 20,000
2020/03/25 1,515 1,552 1,438 1,551 18,700
2020/03/24 1,390 1,482 1,385 1,443 17,300
2020/03/23 1,344 1,395 1,224 1,377 31,400
2020/03/19 1,284 1,311 1,213 1,265 21,300
2020/03/18 1,317 1,336 1,232 1,232 19,800
2020/03/17 1,170 1,347 1,170 1,347 14,900
2020/03/16 1,312 1,312 1,174 1,189 22,500
2020/03/13 1,185 1,344 1,133 1,311 31,800
2020/03/12 1,256 1,286 1,223 1,245 18,600
2020/03/11 1,365 1,365 1,292 1,298 16,800
2020/03/10 1,300 1,369 1,245 1,345 18,900
2020/03/09 1,365 1,369 1,318 1,336 14,200
2020/03/06 1,415 1,417 1,377 1,378 22,100
2020/03/05 1,488 1,488 1,431 1,431 12,700
2020/03/04 1,444 1,486 1,444 1,458 9,300
2020/03/03 1,543 1,586 1,457 1,457 18,800
2020/03/02 1,491 1,551 1,486 1,541 17,700
2020/02/28 1,550 1,551 1,490 1,490 20,000
2020/02/27 1,576 1,603 1,560 1,560 16,200
2020/02/26 1,569 1,588 1,547 1,576 13,300
2020/02/25 1,627 1,627 1,592 1,592 20,400
2020/02/21 1,633 1,670 1,633 1,654 4,100
2020/02/20 1,650 1,654 1,630 1,630 3,400
2020/02/19 1,684 1,684 1,637 1,637 5,700
2020/02/18 1,664 1,681 1,648 1,654 6,800
2020/02/17 1,683 1,684 1,661 1,672 12,700
2020/02/14 1,716 1,725 1,700 1,723 7,700
2020/02/13 1,741 1,741 1,708 1,716 3,900
2020/02/12 1,745 1,745 1,715 1,721 6,100
2020/02/10 1,759 1,759 1,744 1,747 4,600
2020/02/07 1,795 1,799 1,740 1,763 5,800
2020/02/06 1,772 1,800 1,757 1,795 10,300
2020/02/05 1,750 1,765 1,746 1,747 7,700
2020/02/04 1,721 1,760 1,721 1,749 4,400
2020/02/03 1,714 1,742 1,714 1,725 6,900
2020/01/31 1,738 1,771 1,738 1,759 5,100
2020/01/30 1,770 1,780 1,721 1,733 9,200
2020/01/29 1,753 1,779 1,737 1,770 7,300
2020/01/28 1,748 1,762 1,725 1,751 13,100
2020/01/27 1,810 1,814 1,779 1,779 13,500
2020/01/24 1,862 1,864 1,819 1,819 17,600
2020/01/23 1,888 1,907 1,861 1,861 6,700
2020/01/22 1,889 1,907 1,883 1,899 7,200
2020/01/21 1,880 1,907 1,862 1,884 9,800
2020/01/20 1,860 1,873 1,859 1,866 3,000
2020/01/17 1,875 1,875 1,847 1,853 5,300
2020/01/16 1,897 1,897 1,850 1,850 7,600
2020/01/15 1,868 1,895 1,844 1,895 11,200
2020/01/14 1,893 1,893 1,844 1,868 15,100
2020/01/10 1,909 1,925 1,878 1,893 4,800
2020/01/09 1,902 1,923 1,902 1,913 4,300
2020/01/08 1,934 1,934 1,855 1,899 17,600
2020/01/07 1,891 1,936 1,891 1,935 13,600
2020/01/06 1,952 1,952 1,891 1,891 22,100

このページの先頭へ