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

寺岡製作所(4987)の株価時系列情報

寺岡製作所(4987)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
2020/12/30 409 410 406 408 10,500
2020/12/29 408 410 407 410 4,900
2020/12/28 410 411 404 407 17,100
2020/12/25 410 412 410 411 9,700
2020/12/24 411 412 409 412 3,600
2020/12/23 408 411 405 411 14,300
2020/12/22 408 412 407 412 27,000
2020/12/21 407 408 405 406 6,500
2020/12/18 410 410 401 407 14,900
2020/12/17 408 410 404 410 17,800
2020/12/16 408 415 407 407 13,200
2020/12/15 417 424 409 411 43,700
2020/12/14 422 425 419 425 29,800
2020/12/11 412 420 401 420 34,700
2020/12/10 407 412 405 410 31,800
2020/12/09 400 409 400 409 32,900
2020/12/08 396 401 396 401 13,800
2020/12/07 402 404 396 402 45,900
2020/12/04 400 407 398 402 62,600
2020/12/03 394 400 391 394 29,000
2020/12/02 391 391 385 389 12,700
2020/12/01 391 395 386 394 18,300
2020/11/30 395 429 390 394 166,600
2020/11/27 379 385 378 385 9,900
2020/11/26 385 385 379 379 3,900
2020/11/25 387 387 380 381 9,500
2020/11/24 378 382 376 382 6,600
2020/11/20 376 378 372 374 14,400
2020/11/19 376 380 376 376 1,800
2020/11/18 378 378 375 378 1,600
2020/11/17 380 380 376 378 7,100
2020/11/16 380 385 379 379 50,300
2020/11/13 393 393 379 384 17,900
2020/11/12 391 394 381 385 15,800
2020/11/11 396 396 393 394 5,600
2020/11/10 384 390 383 389 12,300
2020/11/09 383 386 381 383 5,300
2020/11/06 375 383 373 382 9,900
2020/11/05 374 380 373 373 3,400
2020/11/04 380 380 371 373 5,300
2020/11/02 385 388 371 373 20,000
2020/10/30 386 397 384 384 6,700
2020/10/29 386 396 385 388 7,500
2020/10/28 391 394 385 385 6,000
2020/10/27 398 400 390 390 8,200
2020/10/26 410 410 396 400 8,000
2020/10/23 404 407 401 405 7,800
2020/10/22 403 404 397 401 7,600
2020/10/21 404 408 403 404 5,300
2020/10/20 405 410 405 406 3,300
2020/10/19 404 409 404 406 5,500
2020/10/16 408 409 404 405 8,800
2020/10/15 415 418 409 409 24,100
2020/10/14 415 419 411 419 30,900
2020/10/13 411 413 408 412 4,800
2020/10/12 410 412 408 411 10,700
2020/10/09 408 412 408 410 6,500
2020/10/08 408 412 407 408 6,400
2020/10/07 410 413 409 410 4,500
2020/10/06 407 410 407 410 1,600
2020/10/05 406 411 406 408 2,300
2020/10/02 411 411 404 406 7,400
2020/09/30 409 409 405 407 3,600
2020/09/29 410 410 404 407 3,800
2020/09/28 412 412 402 410 9,400
2020/09/25 421 421 407 414 11,500
2020/09/24 419 419 412 416 4,200
2020/09/23 416 419 405 414 8,000
2020/09/18 418 418 414 417 3,600
2020/09/17 420 420 411 411 8,700
2020/09/16 411 415 409 411 3,600
2020/09/15 416 416 410 413 20,500
2020/09/14 421 421 408 414 17,000
2020/09/11 409 417 407 414 4,400
2020/09/10 414 416 406 409 9,200
2020/09/09 406 416 405 409 8,800
2020/09/08 415 420 408 412 16,700
2020/09/07 417 426 409 414 36,900
2020/09/04 432 446 419 425 52,900
2020/09/03 430 430 415 426 13,500
2020/09/02 432 435 425 430 25,500
2020/09/01 418 439 418 429 17,000
2020/08/31 421 421 416 417 4,200
2020/08/28 420 422 418 421 5,300
2020/08/27 416 420 416 419 3,300
2020/08/26 423 423 416 418 3,500
2020/08/25 424 424 417 418 7,500
2020/08/24 420 424 420 423 2,800
2020/08/21 418 424 417 420 4,800
2020/08/20 435 435 417 418 4,500
2020/08/19 434 434 415 419 16,600
2020/08/18 440 441 421 426 41,700
2020/08/17 415 420 414 416 24,300
2020/08/14 412 415 406 415 13,100
2020/08/13 410 412 400 406 7,400
2020/08/12 414 414 399 403 5,700
2020/08/11 387 396 386 395 6,600
2020/08/07 392 392 388 389 1,800
2020/08/06 388 390 387 387 4,300
2020/08/05 383 391 383 388 6,900
2020/08/04 386 392 384 384 4,300
2020/08/03 385 395 382 386 7,500
2020/07/31 384 410 383 393 17,300
2020/07/30 385 395 383 385 29,000
2020/07/29 415 422 415 417 34,800
2020/07/28 410 415 410 414 17,600
2020/07/27 409 409 408 409 8,900
2020/07/22 405 407 402 407 21,400
2020/07/21 401 404 400 404 4,000
2020/07/20 403 405 399 400 7,400
2020/07/17 403 403 399 402 4,100
2020/07/16 401 402 397 399 2,800
2020/07/15 401 401 397 399 45,900
2020/07/14 399 399 393 399 20,200
2020/07/13 391 396 390 394 8,000
2020/07/10 390 392 386 391 8,500
2020/07/09 394 394 385 388 14,400
2020/07/08 400 400 387 391 13,300
2020/07/07 404 404 394 398 15,700
2020/07/06 389 398 389 398 11,500
2020/07/03 389 390 388 389 7,700
2020/07/02 398 398 391 393 6,600
2020/07/01 389 398 389 395 4,900
2020/06/30 395 400 389 389 12,900
2020/06/29 393 393 386 393 4,000
2020/06/26 400 400 388 394 8,500
2020/06/25 398 401 388 398 23,000
2020/06/24 402 402 397 402 4,500
2020/06/23 400 401 397 400 7,800
2020/06/22 410 411 396 397 20,100
2020/06/19 400 404 390 404 14,000
2020/06/18 400 400 384 389 11,700
2020/06/17 394 399 390 392 8,000
2020/06/16 391 405 391 393 20,900
2020/06/15 397 446 382 391 149,100
2020/06/12 370 378 369 378 17,400
2020/06/11 385 385 370 380 16,800
2020/06/10 379 386 379 385 21,600
2020/06/09 378 380 375 380 15,600
2020/06/08 373 375 369 375 10,500
2020/06/05 372 376 367 367 12,100
2020/06/04 370 375 362 368 16,200
2020/06/03 370 372 366 366 7,000
2020/06/02 365 374 365 368 18,800
2020/06/01 365 369 359 367 21,500
2020/05/29 368 368 364 368 11,100
2020/05/28 362 367 361 365 27,400
2020/05/27 355 365 350 362 44,300
2020/05/26 355 355 352 353 14,400
2020/05/25 351 354 348 354 18,100
2020/05/22 348 349 345 348 7,000
2020/05/21 348 348 344 348 6,700
2020/05/20 343 347 343 347 6,800
2020/05/19 340 346 340 342 24,600
2020/05/18 341 350 337 338 26,800
2020/05/15 346 352 338 338 30,700
2020/05/14 353 353 341 345 17,200
2020/05/13 351 351 346 349 7,200
2020/05/12 358 359 349 351 20,500
2020/05/11 345 357 345 355 24,200
2020/05/08 339 343 338 340 10,900
2020/05/07 348 350 333 337 30,000
2020/05/01 345 345 334 340 22,900
2020/04/30 361 364 337 342 89,800
2020/04/28 355 411 355 365 494,800
2020/04/27 331 331 324 331 12,400
2020/04/24 332 332 325 325 10,100
2020/04/23 332 332 317 325 6,600
2020/04/22 315 324 314 324 13,900
2020/04/21 315 318 312 315 11,700
2020/04/20 317 317 312 313 3,800
2020/04/17 319 319 311 312 13,000
2020/04/16 318 318 311 313 6,100
2020/04/15 318 318 310 310 18,100
2020/04/14 314 314 308 314 11,000
2020/04/13 316 316 307 307 6,200
2020/04/10 315 321 313 316 10,800
2020/04/09 312 313 307 312 9,400
2020/04/08 306 310 301 309 10,300
2020/04/07 302 305 299 305 5,100
2020/04/06 290 296 288 295 10,100
2020/04/03 295 297 292 292 3,200
2020/04/02 298 298 288 295 14,100
2020/04/01 311 311 295 298 13,400
2020/03/31 306 312 302 303 9,000
2020/03/30 309 309 301 302 10,900
2020/03/27 327 331 317 318 13,100
2020/03/26 334 334 320 326 8,800
2020/03/25 334 334 315 328 11,700
2020/03/24 308 316 308 315 11,000
2020/03/23 326 326 303 303 10,100
2020/03/19 316 332 313 313 8,600
2020/03/18 308 325 303 313 5,500
2020/03/17 297 303 296 300 16,600
2020/03/16 305 305 289 297 29,300
2020/03/13 269 299 264 290 159,600
2020/03/12 338 338 328 333 17,400
2020/03/11 353 360 344 344 20,200
2020/03/10 359 364 330 353 60,200
2020/03/09 400 400 370 374 14,500
2020/03/06 409 409 400 400 1,900
2020/03/05 413 413 402 402 3,600
2020/03/04 399 410 399 410 5,700
2020/03/03 416 421 406 407 15,500
2020/03/02 419 422 397 416 61,300
2020/02/28 449 450 416 427 15,200
2020/02/27 472 472 446 464 12,700
2020/02/26 483 483 468 468 4,700
2020/02/25 480 480 468 477 10,400
2020/02/21 475 490 471 490 12,600
2020/02/20 487 492 487 491 2,000
2020/02/19 487 489 486 486 1,600
2020/02/18 490 493 487 490 1,900
2020/02/17 495 499 492 493 15,000
2020/02/14 496 496 493 495 7,300
2020/02/13 494 497 493 495 4,700
2020/02/12 494 495 493 495 1,000
2020/02/10 496 496 492 495 4,300
2020/02/07 493 495 493 495 2,900
2020/02/06 493 496 489 496 6,900
2020/02/05 489 493 489 493 6,100
2020/02/04 491 492 481 488 4,100
2020/02/03 496 496 480 490 3,400
2020/01/31 490 500 487 500 19,200
2020/01/30 501 501 498 501 7,700
2020/01/29 500 500 499 500 3,300
2020/01/28 500 501 498 501 6,400
2020/01/27 500 501 498 500 4,400
2020/01/24 502 502 500 500 7,100
2020/01/23 500 501 500 501 2,400
2020/01/22 500 501 499 500 7,200
2020/01/21 501 502 500 500 6,300
2020/01/20 504 504 499 502 6,000
2020/01/17 502 505 498 501 11,900
2020/01/16 503 505 498 501 10,200
2020/01/15 506 506 501 501 13,300
2020/01/14 507 507 501 501 17,700
2020/01/10 502 505 500 500 11,300
2020/01/09 503 505 501 503 4,100
2020/01/08 501 502 499 502 3,800
2020/01/07 501 503 500 501 2,000
2020/01/06 500 501 499 499 2,900

このページの先頭へ