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

美濃窯業(5356)の株価時系列情報

美濃窯業(5356)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
2020/12/30 479 479 466 478 2,200
2020/12/29 480 480 478 480 2,000
2020/12/28 475 478 471 477 1,100
2020/12/25 480 480 471 477 9,800
2020/12/24 477 480 475 480 4,100
2020/12/23 476 476 475 475 2,100
2020/12/22 468 476 459 475 4,900
2020/12/21 474 477 462 469 2,800
2020/12/18 484 485 471 477 5,700
2020/12/17 469 487 469 484 10,600
2020/12/16 483 485 470 470 6,100
2020/12/15 485 485 485 485 100
2020/12/14 468 480 468 480 900
2020/12/11 471 479 467 470 6,500
2020/12/10 477 484 473 479 1,600
2020/12/09 488 489 464 485 7,000
2020/12/08 485 487 474 487 16,800
2020/12/07 487 490 485 485 6,500
2020/12/04 486 488 473 487 12,200
2020/12/03 470 487 470 486 16,000
2020/12/02 459 470 459 470 11,000
2020/12/01 442 457 442 457 11,700
2020/11/30 435 448 435 447 11,700
2020/11/27 424 435 423 433 6,600
2020/11/26 417 423 412 423 6,200
2020/11/25 422 425 420 420 1,400
2020/11/24 422 422 421 422 2,100
2020/11/20 427 429 420 420 3,500
2020/11/19 426 426 424 424 1,200
2020/11/18 435 435 426 426 6,900
2020/11/17 438 439 434 435 3,900
2020/11/16 440 442 435 435 2,300
2020/11/13 443 443 440 440 300
2020/11/12 441 444 441 444 1,600
2020/11/11 439 441 436 441 3,000
2020/11/10 439 445 432 441 8,500
2020/11/09 436 439 431 439 6,000
2020/11/06 438 444 433 440 5,300
2020/11/05 437 438 437 438 1,400
2020/11/04 435 437 434 437 1,900
2020/11/02 431 437 431 433 700
2020/10/30 431 431 430 430 800
2020/10/29 434 439 431 434 8,900
2020/10/28 442 444 436 436 3,100
2020/10/27 449 449 445 446 2,900
2020/10/26 453 453 449 449 1,600
2020/10/23 451 451 451 451 2,200
2020/10/22 453 453 452 452 3,000
2020/10/21 451 454 451 453 1,700
2020/10/20 450 454 450 451 3,300
2020/10/19 446 451 446 451 4,000
2020/10/16 446 446 446 446 700
2020/10/15 449 449 445 445 5,000
2020/10/14 449 449 449 449 500
2020/10/13 448 454 448 448 2,400
2020/10/12 447 454 447 450 800
2020/10/09 444 456 444 451 5,700
2020/10/08 449 449 443 449 2,600
2020/10/07 448 449 446 448 1,100
2020/10/06 445 449 444 448 6,700
2020/10/05 442 447 442 444 2,100
2020/10/02 445 445 440 442 2,200
2020/09/30 446 449 442 443 2,100
2020/09/29 440 451 435 450 5,800
2020/09/28 435 445 435 444 5,800
2020/09/25 437 440 437 440 3,000
2020/09/24 439 440 434 434 2,800
2020/09/23 441 446 439 439 1,200
2020/09/18 446 446 442 443 1,200
2020/09/17 447 447 443 443 500
2020/09/16 445 449 441 441 2,200
2020/09/15 449 449 445 447 600
2020/09/14 443 451 443 449 1,500
2020/09/11 439 442 438 442 1,500
2020/09/10 439 439 433 435 2,100
2020/09/09 440 440 435 435 1,100
2020/09/08 440 447 440 443 600
2020/09/07 442 442 440 440 2,900
2020/09/04 442 442 442 442 100
2020/09/03 444 448 443 448 800
2020/09/02 444 444 440 440 1,200
2020/09/01 443 443 443 443 200
2020/08/31 441 443 439 441 1,900
2020/08/28 450 451 439 439 1,300
2020/08/27 452 453 445 445 1,900
2020/08/26 444 445 444 445 500
2020/08/25 446 453 438 442 6,200
2020/08/24 445 447 440 446 2,100
2020/08/21 442 442 440 440 2,800
2020/08/20 449 452 449 450 1,100
2020/08/19 458 458 448 452 2,700
2020/08/18 450 458 450 458 2,500
2020/08/17 447 448 446 448 1,500
2020/08/14 447 455 443 447 3,900
2020/08/13 440 455 440 455 6,600
2020/08/12 445 445 435 438 3,000
2020/08/11 464 464 435 445 10,100
2020/08/07 412 454 412 452 9,300
2020/08/06 415 417 411 417 600
2020/08/05 415 415 415 415 1,000
2020/08/04 417 417 411 415 1,800
2020/08/03 403 418 403 417 3,400
2020/07/31 406 406 402 402 300
2020/07/30 405 406 404 405 2,600
2020/07/29 411 411 401 405 7,700
2020/07/28 418 418 410 412 15,300
2020/07/27 409 416 408 416 3,900
2020/07/22 412 413 406 406 4,800
2020/07/21 418 418 406 412 21,400
2020/07/20 418 423 410 423 6,700
2020/07/17 425 425 418 419 3,100
2020/07/16 424 424 420 420 4,100
2020/07/15 420 424 420 424 1,200
2020/07/14 418 418 418 418 3,700
2020/07/13 422 422 422 422 100
2020/07/10 417 421 415 421 4,900
2020/07/09 422 422 415 421 1,000
2020/07/08 416 422 415 422 3,900
2020/07/07 430 430 422 422 1,100
2020/07/06 418 430 418 430 1,600
2020/07/03 418 423 418 418 700
2020/07/02 418 420 417 417 1,400
2020/07/01 429 429 425 426 2,100
2020/06/30 427 429 423 429 600
2020/06/29 418 422 418 422 800
2020/06/26 420 424 420 420 9,800
2020/06/25 419 424 419 420 1,400
2020/06/24 421 424 418 424 2,400
2020/06/23 425 425 416 416 2,000
2020/06/22 422 428 418 422 3,900
2020/06/19 425 425 421 424 2,700
2020/06/18 423 426 423 425 6,400
2020/06/17 425 430 424 430 3,200
2020/06/16 424 426 421 423 3,500
2020/06/15 421 421 421 421 100
2020/06/12 405 426 405 426 4,300
2020/06/11 428 431 423 431 1,700
2020/06/10 429 429 427 428 4,000
2020/06/09 432 432 428 430 2,100
2020/06/08 429 431 425 431 2,500
2020/06/05 430 431 427 431 3,300
2020/06/04 436 436 430 430 1,100
2020/06/03 436 436 434 436 800
2020/06/02 427 434 427 434 1,200
2020/06/01 436 436 435 435 200
2020/05/29 435 439 435 439 500
2020/05/28 436 442 436 440 1,600
2020/05/27 425 440 425 440 5,400
2020/05/26 418 424 418 424 4,200
2020/05/25 410 420 410 420 900
2020/05/22 420 420 417 417 500
2020/05/21 423 423 402 420 3,300
2020/05/20 420 422 420 422 700
2020/05/19 418 418 418 418 300
2020/05/18 406 415 406 415 600
2020/05/15 405 411 405 410 3,000
2020/05/14 410 410 405 405 1,800
2020/05/13 427 431 407 415 2,900
2020/05/12 422 427 418 427 1,900
2020/05/11 416 422 412 420 4,300
2020/05/08 410 416 401 409 8,100
2020/05/07 405 410 398 409 9,400
2020/05/01 385 398 385 397 11,700
2020/04/30 387 388 382 383 5,800
2020/04/28 381 385 380 385 2,100
2020/04/27 380 380 380 380 500
2020/04/24 384 384 377 377 1,600
2020/04/23 382 384 381 384 400
2020/04/22 377 384 377 381 800
2020/04/21 381 382 381 381 300
2020/04/20 387 387 383 383 1,600
2020/04/17 388 388 386 388 1,700
2020/04/16 388 388 388 388 200
2020/04/15 382 385 381 385 4,200
2020/04/14 386 396 385 388 2,300
2020/04/13 390 400 387 387 3,600
2020/04/10 390 390 390 390 200
2020/04/09 400 400 391 393 1,400
2020/04/08 394 408 385 398 16,800
2020/04/07 395 398 381 389 1,300
2020/04/06 378 390 378 379 7,200
2020/04/03 381 383 372 378 4,500
2020/04/02 399 400 384 389 4,600
2020/04/01 411 411 406 406 1,400
2020/03/31 411 413 395 409 5,900
2020/03/30 403 411 386 410 4,200
2020/03/27 420 423 410 417 3,100
2020/03/26 409 418 406 418 2,600
2020/03/25 400 413 400 413 3,700
2020/03/24 379 397 379 385 6,400
2020/03/23 362 370 362 365 2,600
2020/03/19 374 379 365 369 4,500
2020/03/18 366 380 366 376 2,100
2020/03/17 355 370 352 370 7,400
2020/03/16 356 380 356 360 7,700
2020/03/13 360 360 350 357 12,900
2020/03/12 392 392 370 379 14,500
2020/03/11 400 404 397 400 5,300
2020/03/10 376 405 370 400 10,300
2020/03/09 393 393 380 381 9,700
2020/03/06 404 410 400 404 4,400
2020/03/05 416 424 409 409 5,500
2020/03/04 409 422 406 413 1,900
2020/03/03 423 428 413 417 12,500
2020/03/02 393 413 393 409 7,500
2020/02/28 420 420 397 399 22,200
2020/02/27 429 432 425 430 14,000
2020/02/26 432 434 426 428 10,600
2020/02/25 440 440 422 432 12,100
2020/02/21 458 462 450 456 10,900
2020/02/20 463 466 459 459 3,500
2020/02/19 453 460 453 460 1,800
2020/02/18 460 460 454 454 8,800
2020/02/17 468 470 461 462 6,600
2020/02/14 484 484 467 467 7,200
2020/02/13 490 491 476 480 10,800
2020/02/12 494 496 490 490 7,000
2020/02/10 486 494 485 493 4,800
2020/02/07 490 490 485 485 1,100
2020/02/06 485 494 484 486 3,300
2020/02/05 490 496 478 480 7,600
2020/02/04 490 490 474 488 6,100
2020/02/03 467 484 467 474 4,500
2020/01/31 470 477 470 477 2,700
2020/01/30 487 492 462 470 11,900
2020/01/29 481 489 481 487 3,600
2020/01/28 473 483 473 480 5,200
2020/01/27 487 488 476 480 18,500
2020/01/24 499 499 487 487 11,400
2020/01/23 495 501 489 493 12,400
2020/01/22 495 501 490 494 13,000
2020/01/21 490 496 490 491 4,200
2020/01/20 485 493 484 488 9,600
2020/01/17 482 483 477 483 4,400
2020/01/16 480 487 476 482 11,200
2020/01/15 482 483 475 478 5,900
2020/01/14 475 487 475 483 12,600
2020/01/10 473 474 464 474 7,800
2020/01/09 466 474 464 472 9,200
2020/01/08 478 478 445 461 34,300
2020/01/07 466 479 466 475 12,800
2020/01/06 460 464 455 464 13,200

このページの先頭へ