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

大成ラミック(4994)の株価時系列情報

大成ラミック(4994)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 3,145 3,145 3,030 3,065 12,100
2020/12/29 3,215 3,215 3,105 3,175 8,000
2020/12/28 3,165 3,215 3,080 3,215 22,100
2020/12/25 3,130 3,170 3,110 3,160 12,500
2020/12/24 3,065 3,130 3,065 3,115 10,500
2020/12/23 3,080 3,135 3,035 3,110 16,400
2020/12/22 3,065 3,065 3,010 3,050 10,200
2020/12/21 3,100 3,100 3,050 3,065 4,700
2020/12/18 2,992 3,100 2,976 3,100 19,700
2020/12/17 3,005 3,030 2,967 3,030 8,500
2020/12/16 2,950 3,015 2,950 3,005 5,800
2020/12/15 3,035 3,065 2,944 2,944 12,400
2020/12/14 3,040 3,080 3,015 3,015 15,300
2020/12/11 2,979 3,050 2,951 3,040 26,200
2020/12/10 2,955 2,974 2,917 2,956 16,800
2020/12/09 2,901 2,945 2,901 2,933 6,700
2020/12/08 2,868 2,936 2,868 2,901 6,300
2020/12/07 2,931 2,935 2,858 2,867 9,900
2020/12/04 2,951 2,973 2,923 2,931 7,100
2020/12/03 2,926 2,975 2,922 2,922 9,100
2020/12/02 2,928 2,970 2,911 2,944 14,300
2020/12/01 2,904 2,982 2,904 2,928 17,300
2020/11/30 2,960 2,980 2,904 2,904 15,900
2020/11/27 2,879 2,950 2,879 2,948 11,600
2020/11/26 2,850 2,906 2,850 2,879 5,400
2020/11/25 2,960 2,960 2,851 2,851 12,700
2020/11/24 2,890 2,960 2,890 2,919 10,400
2020/11/20 2,852 2,883 2,852 2,873 1,000
2020/11/19 2,893 2,893 2,867 2,867 4,000
2020/11/18 2,911 2,937 2,880 2,924 6,800
2020/11/17 2,919 2,954 2,888 2,943 10,700
2020/11/16 2,840 2,954 2,840 2,940 20,100
2020/11/13 2,833 2,840 2,822 2,839 3,700
2020/11/12 2,895 2,895 2,815 2,819 6,900
2020/11/11 2,880 2,882 2,847 2,880 9,600
2020/11/10 2,844 2,844 2,800 2,802 13,800
2020/11/09 2,805 2,877 2,790 2,877 25,400
2020/11/06 2,753 2,806 2,753 2,793 6,600
2020/11/05 2,681 2,801 2,673 2,801 6,800
2020/11/04 2,680 2,680 2,666 2,675 3,600
2020/11/02 2,666 2,693 2,663 2,672 5,900
2020/10/30 2,731 2,731 2,665 2,669 3,700
2020/10/29 2,700 2,708 2,691 2,704 2,000
2020/10/28 2,691 2,711 2,691 2,700 8,200
2020/10/27 2,726 2,748 2,712 2,748 4,200
2020/10/26 2,741 2,745 2,726 2,728 3,500
2020/10/23 2,755 2,755 2,741 2,741 2,700
2020/10/22 2,786 2,786 2,761 2,761 1,500
2020/10/21 2,765 2,779 2,759 2,759 1,200
2020/10/20 2,755 2,773 2,754 2,754 2,500
2020/10/19 2,740 2,792 2,740 2,792 2,900
2020/10/16 2,724 2,733 2,714 2,720 2,100
2020/10/15 2,812 2,816 2,721 2,721 5,500
2020/10/14 2,841 2,841 2,813 2,825 2,200
2020/10/13 2,846 2,846 2,817 2,842 2,800
2020/10/12 2,825 2,834 2,825 2,827 1,400
2020/10/09 2,844 2,844 2,820 2,825 2,300
2020/10/08 2,855 2,856 2,842 2,842 5,400
2020/10/07 2,807 2,840 2,807 2,827 2,300
2020/10/06 2,812 2,853 2,812 2,851 3,200
2020/10/05 2,799 2,829 2,763 2,812 9,000
2020/10/02 2,815 2,849 2,752 2,759 10,000
2020/09/30 2,830 2,830 2,813 2,813 5,400
2020/09/29 2,800 2,835 2,763 2,830 17,900
2020/09/28 2,872 2,905 2,869 2,905 21,600
2020/09/25 2,883 2,883 2,856 2,880 9,100
2020/09/24 2,851 2,880 2,851 2,870 5,800
2020/09/23 2,810 2,860 2,810 2,847 8,400
2020/09/18 2,843 2,860 2,842 2,860 8,000
2020/09/17 2,834 2,844 2,806 2,844 8,800
2020/09/16 2,770 2,817 2,764 2,810 8,900
2020/09/15 2,744 2,746 2,730 2,746 5,100
2020/09/14 2,698 2,743 2,680 2,743 9,600
2020/09/11 2,661 2,690 2,651 2,686 12,400
2020/09/10 2,763 2,763 2,645 2,645 22,900
2020/09/09 2,753 2,765 2,736 2,736 8,300
2020/09/08 2,750 2,760 2,732 2,760 5,400
2020/09/07 2,720 2,744 2,703 2,725 4,700
2020/09/04 2,700 2,710 2,690 2,690 6,400
2020/09/03 2,727 2,729 2,720 2,720 3,000
2020/09/02 2,721 2,732 2,720 2,725 2,400
2020/09/01 2,735 2,750 2,719 2,720 2,300
2020/08/31 2,747 2,749 2,725 2,735 3,200
2020/08/28 2,736 2,773 2,736 2,752 3,900
2020/08/27 2,729 2,743 2,729 2,736 1,000
2020/08/26 2,742 2,742 2,730 2,730 1,400
2020/08/25 2,760 2,760 2,745 2,753 3,900
2020/08/24 2,764 2,765 2,746 2,755 2,000
2020/08/21 2,775 2,775 2,759 2,762 1,100
2020/08/20 2,775 2,775 2,759 2,774 1,300
2020/08/19 2,803 2,804 2,775 2,775 2,400
2020/08/18 2,801 2,825 2,801 2,803 2,900
2020/08/17 2,801 2,820 2,801 2,805 3,800
2020/08/14 2,850 2,850 2,831 2,836 4,100
2020/08/13 2,803 2,840 2,800 2,840 5,400
2020/08/12 2,800 2,812 2,756 2,803 10,100
2020/08/11 2,750 2,845 2,731 2,774 25,000
2020/08/07 2,720 2,732 2,720 2,732 800
2020/08/06 2,711 2,734 2,711 2,719 1,300
2020/08/05 2,694 2,713 2,694 2,713 800
2020/08/04 2,743 2,743 2,698 2,719 3,400
2020/08/03 2,665 2,695 2,665 2,693 2,000
2020/07/31 2,743 2,750 2,665 2,665 3,500
2020/07/30 2,800 2,800 2,750 2,772 5,100
2020/07/29 2,796 2,796 2,775 2,775 1,200
2020/07/28 2,775 2,780 2,755 2,755 2,000
2020/07/27 2,801 2,801 2,763 2,790 5,900
2020/07/22 2,813 2,813 2,775 2,775 3,600
2020/07/21 2,793 2,815 2,793 2,815 3,900
2020/07/20 2,817 2,817 2,788 2,795 2,300
2020/07/17 2,791 2,791 2,784 2,790 800
2020/07/16 2,830 2,830 2,790 2,790 1,400
2020/07/15 2,832 2,832 2,735 2,830 6,300
2020/07/14 2,741 2,789 2,733 2,789 5,500
2020/07/13 2,682 2,721 2,682 2,721 4,300
2020/07/10 2,686 2,734 2,638 2,638 9,900
2020/07/09 2,701 2,751 2,670 2,683 3,500
2020/07/08 2,756 2,758 2,715 2,715 8,100
2020/07/07 2,748 2,748 2,726 2,731 2,400
2020/07/06 2,734 2,750 2,734 2,748 3,800
2020/07/03 2,779 2,779 2,759 2,767 3,600
2020/07/02 2,769 2,790 2,740 2,779 5,400
2020/07/01 2,785 2,794 2,752 2,752 5,900
2020/06/30 2,840 2,840 2,766 2,766 4,600
2020/06/29 2,748 2,840 2,748 2,840 9,300
2020/06/26 2,707 2,750 2,696 2,750 4,900
2020/06/25 2,700 2,708 2,693 2,693 4,600
2020/06/24 2,700 2,710 2,699 2,700 2,300
2020/06/23 2,693 2,712 2,691 2,700 3,800
2020/06/22 2,713 2,713 2,693 2,693 2,700
2020/06/19 2,701 2,705 2,690 2,690 3,000
2020/06/18 2,700 2,714 2,700 2,701 2,700
2020/06/17 2,714 2,714 2,674 2,709 1,800
2020/06/16 2,655 2,700 2,655 2,700 4,700
2020/06/15 2,721 2,723 2,628 2,628 5,700
2020/06/12 2,720 2,734 2,697 2,721 5,700
2020/06/11 2,777 2,788 2,754 2,755 4,400
2020/06/10 2,735 2,778 2,723 2,778 4,200
2020/06/09 2,759 2,759 2,702 2,735 3,300
2020/06/08 2,767 2,770 2,737 2,737 4,000
2020/06/05 2,763 2,768 2,757 2,768 4,500
2020/06/04 2,763 2,769 2,730 2,763 4,500
2020/06/03 2,746 2,757 2,727 2,752 3,600
2020/06/02 2,711 2,757 2,685 2,719 5,400
2020/06/01 2,710 2,710 2,675 2,677 2,600
2020/05/29 2,762 2,788 2,684 2,684 8,100
2020/05/28 2,768 2,810 2,767 2,810 9,600
2020/05/27 2,738 2,779 2,724 2,768 6,500
2020/05/26 2,700 2,728 2,700 2,723 4,900
2020/05/25 2,684 2,699 2,669 2,699 3,400
2020/05/22 2,675 2,683 2,658 2,676 3,100
2020/05/21 2,613 2,653 2,613 2,653 3,100
2020/05/20 2,628 2,648 2,602 2,628 7,000
2020/05/19 2,638 2,643 2,577 2,628 10,300
2020/05/18 2,646 2,697 2,578 2,616 16,300
2020/05/15 2,619 2,643 2,601 2,624 4,700
2020/05/14 2,685 2,685 2,619 2,619 3,700
2020/05/13 2,661 2,690 2,661 2,686 2,500
2020/05/12 2,683 2,696 2,681 2,681 2,500
2020/05/11 2,632 2,670 2,626 2,670 5,000
2020/05/08 2,580 2,608 2,557 2,608 5,500
2020/05/07 2,543 2,580 2,543 2,554 5,700
2020/05/01 2,610 2,612 2,590 2,593 2,500
2020/04/30 2,650 2,650 2,612 2,612 8,500
2020/04/28 2,630 2,650 2,600 2,650 8,800
2020/04/27 2,659 2,660 2,591 2,610 8,800
2020/04/24 2,616 2,640 2,573 2,640 8,400
2020/04/23 2,611 2,616 2,585 2,616 4,600
2020/04/22 2,615 2,615 2,562 2,574 3,900
2020/04/21 2,618 2,622 2,554 2,622 4,400
2020/04/20 2,625 2,638 2,589 2,618 3,400
2020/04/17 2,614 2,648 2,564 2,602 5,700
2020/04/16 2,525 2,623 2,525 2,623 6,800
2020/04/15 2,565 2,565 2,521 2,521 5,100
2020/04/14 2,549 2,560 2,527 2,539 4,900
2020/04/13 2,530 2,555 2,490 2,539 4,500
2020/04/10 2,561 2,561 2,474 2,522 6,100
2020/04/09 2,499 2,562 2,454 2,562 7,800
2020/04/08 2,403 2,500 2,370 2,459 9,400
2020/04/07 2,417 2,421 2,330 2,397 8,100
2020/04/06 2,249 2,417 2,249 2,417 10,500
2020/04/03 2,292 2,295 2,250 2,271 4,100
2020/04/02 2,371 2,390 2,265 2,270 7,400
2020/04/01 2,520 2,520 2,421 2,421 7,400
2020/03/31 2,547 2,547 2,500 2,522 7,300
2020/03/30 2,577 2,600 2,511 2,547 22,100
2020/03/27 2,569 2,690 2,560 2,690 25,100
2020/03/26 2,485 2,534 2,430 2,534 14,300
2020/03/25 2,498 2,506 2,442 2,487 15,100
2020/03/24 2,471 2,475 2,316 2,430 12,900
2020/03/23 2,227 2,464 2,227 2,463 15,700
2020/03/19 2,424 2,424 2,221 2,221 19,500
2020/03/18 2,450 2,450 2,343 2,343 11,600
2020/03/17 2,217 2,431 2,217 2,431 12,700
2020/03/16 2,355 2,356 2,255 2,297 13,300
2020/03/13 2,217 2,229 2,124 2,202 20,300
2020/03/12 2,350 2,361 2,260 2,267 13,700
2020/03/11 2,364 2,432 2,364 2,377 6,500
2020/03/10 2,300 2,377 2,241 2,359 11,200
2020/03/09 2,378 2,387 2,330 2,330 14,800
2020/03/06 2,460 2,460 2,378 2,378 20,200
2020/03/05 2,476 2,502 2,462 2,467 11,000
2020/03/04 2,490 2,494 2,461 2,469 10,400
2020/03/03 2,600 2,647 2,494 2,494 15,600
2020/03/02 2,500 2,601 2,500 2,566 12,600
2020/02/28 2,574 2,582 2,504 2,504 12,400
2020/02/27 2,721 2,721 2,654 2,654 12,500
2020/02/26 2,701 2,785 2,701 2,721 6,100
2020/02/25 2,811 2,823 2,747 2,747 13,900
2020/02/21 2,804 2,866 2,802 2,866 4,500
2020/02/20 2,821 2,846 2,804 2,804 2,100
2020/02/19 2,833 2,834 2,816 2,817 1,700
2020/02/18 2,833 2,842 2,805 2,805 3,900
2020/02/17 2,889 2,889 2,833 2,833 2,900
2020/02/14 2,856 2,889 2,847 2,889 3,800
2020/02/13 2,843 2,859 2,842 2,846 2,800
2020/02/12 2,871 2,871 2,843 2,843 2,300
2020/02/10 2,852 2,878 2,842 2,842 4,300
2020/02/07 2,890 2,890 2,855 2,868 2,100
2020/02/06 2,867 2,898 2,838 2,892 5,300
2020/02/05 2,843 2,878 2,817 2,817 3,300
2020/02/04 2,813 2,825 2,804 2,825 2,000
2020/02/03 2,800 2,844 2,800 2,801 2,500
2020/01/31 2,849 2,849 2,818 2,818 2,100
2020/01/30 2,792 2,857 2,792 2,857 4,100
2020/01/29 2,806 2,808 2,781 2,792 5,400
2020/01/28 2,817 2,848 2,781 2,808 8,900
2020/01/27 2,873 2,873 2,824 2,848 7,100
2020/01/24 2,897 2,897 2,867 2,873 4,300
2020/01/23 2,891 2,909 2,876 2,876 3,200
2020/01/22 2,912 2,931 2,886 2,891 3,900
2020/01/21 2,871 2,901 2,871 2,897 3,300
2020/01/20 2,904 2,904 2,869 2,875 4,200
2020/01/17 2,907 2,930 2,903 2,904 2,000
2020/01/16 2,910 2,939 2,908 2,908 2,800
2020/01/15 2,944 2,944 2,910 2,922 7,700
2020/01/14 2,938 2,947 2,925 2,946 3,400
2020/01/10 2,929 2,931 2,924 2,931 1,800
2020/01/09 2,885 2,929 2,885 2,914 1,300
2020/01/08 2,919 2,919 2,869 2,881 5,100
2020/01/07 2,928 2,952 2,925 2,925 4,500
2020/01/06 2,885 2,931 2,885 2,913 4,100

このページの先頭へ