靜甲(6286)の株価時系列情報
靜甲(6286)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 | 600 | 608 | 600 | 607 | 4,900 |
2019/12/27 | 599 | 599 | 599 | 599 | 100 |
2019/12/26 | 605 | 605 | 601 | 601 | 2,100 |
2019/12/25 | 598 | 601 | 598 | 601 | 2,100 |
2019/12/24 | 602 | 602 | 598 | 598 | 500 |
2019/12/23 | 603 | 604 | 603 | 604 | 400 |
2019/12/20 | 603 | 603 | 603 | 603 | 500 |
2019/12/19 | 596 | 602 | 595 | 595 | 3,200 |
2019/12/18 | 599 | 599 | 595 | 595 | 2,200 |
2019/12/17 | 601 | 605 | 599 | 599 | 7,400 |
2019/12/16 | 602 | 602 | 601 | 602 | 1,500 |
2019/12/13 | 600 | 602 | 600 | 601 | 1,500 |
2019/12/12 | 601 | 601 | 598 | 598 | 1,900 |
2019/12/11 | 601 | 601 | 600 | 600 | 500 |
2019/12/10 | 598 | 600 | 598 | 599 | 800 |
2019/12/09 | 602 | 602 | 598 | 598 | 2,200 |
2019/12/06 | 592 | 592 | 591 | 592 | 1,200 |
2019/12/05 | 594 | 594 | 593 | 593 | 400 |
2019/12/04 | 592 | 592 | 592 | 592 | 300 |
2019/12/03 | 589 | 592 | 589 | 592 | 500 |
2019/12/02 | 600 | 600 | 593 | 593 | 2,500 |
2019/11/29 | 592 | 592 | 587 | 587 | 1,300 |
2019/11/28 | 595 | 595 | 583 | 583 | 1,700 |
2019/11/27 | 589 | 593 | 589 | 590 | 3,900 |
2019/11/26 | 591 | 591 | 589 | 591 | 2,500 |
2019/11/25 | 581 | 588 | 581 | 588 | 1,100 |
2019/11/22 | 583 | 583 | 580 | 580 | 1,000 |
2019/11/21 | 576 | 580 | 575 | 580 | 1,700 |
2019/11/20 | 578 | 578 | 575 | 575 | 600 |
2019/11/19 | 585 | 585 | 579 | 579 | 1,200 |
2019/11/18 | 585 | 590 | 585 | 590 | 2,900 |
2019/11/15 | 580 | 590 | 580 | 581 | 3,300 |
2019/11/14 | 581 | 586 | 568 | 574 | 18,500 |
2019/11/13 | 590 | 590 | 585 | 585 | 700 |
2019/11/12 | 590 | 590 | 589 | 589 | 400 |
2019/11/11 | 589 | 594 | 589 | 590 | 1,200 |
2019/11/08 | 585 | 589 | 585 | 587 | 1,600 |
2019/11/06 | 581 | 583 | 579 | 580 | 900 |
2019/11/05 | 580 | 585 | 579 | 579 | 3,400 |
2019/11/01 | 579 | 582 | 579 | 582 | 1,600 |
2019/10/31 | 580 | 580 | 577 | 579 | 700 |
2019/10/30 | 572 | 581 | 572 | 581 | 3,300 |
2019/10/29 | 576 | 576 | 576 | 576 | 500 |
2019/10/28 | 579 | 589 | 569 | 569 | 4,900 |
2019/10/25 | 568 | 578 | 566 | 578 | 1,100 |
2019/10/24 | 569 | 569 | 569 | 569 | 500 |
2019/10/23 | 564 | 565 | 564 | 565 | 300 |
2019/10/21 | 561 | 565 | 561 | 561 | 2,300 |
2019/10/18 | 561 | 563 | 561 | 563 | 2,100 |
2019/10/17 | 561 | 563 | 560 | 561 | 2,900 |
2019/10/16 | 554 | 564 | 554 | 560 | 1,800 |
2019/10/15 | 555 | 561 | 554 | 554 | 1,600 |
2019/10/11 | 552 | 552 | 552 | 552 | 900 |
2019/10/10 | 557 | 565 | 552 | 552 | 5,600 |
2019/10/09 | 556 | 561 | 556 | 560 | 500 |
2019/10/08 | 562 | 565 | 556 | 563 | 1,200 |
2019/10/07 | 560 | 562 | 560 | 562 | 2,000 |
2019/10/04 | 552 | 560 | 552 | 555 | 1,700 |
2019/10/03 | 554 | 555 | 554 | 555 | 1,800 |
2019/10/02 | 573 | 573 | 564 | 564 | 1,300 |
2019/10/01 | 570 | 570 | 570 | 570 | 100 |
2019/09/30 | 574 | 574 | 574 | 574 | 100 |
2019/09/27 | 576 | 576 | 574 | 574 | 700 |
2019/09/26 | 592 | 592 | 586 | 586 | 2,000 |
2019/09/25 | 581 | 583 | 581 | 583 | 1,500 |
2019/09/24 | 585 | 588 | 583 | 585 | 1,900 |
2019/09/20 | 582 | 585 | 581 | 582 | 3,300 |
2019/09/19 | 626 | 635 | 580 | 592 | 27,200 |
2019/09/18 | 575 | 577 | 573 | 576 | 1,500 |
2019/09/17 | 578 | 578 | 578 | 578 | 100 |
2019/09/13 | 567 | 575 | 567 | 572 | 700 |
2019/09/12 | 563 | 570 | 563 | 570 | 500 |
2019/09/09 | 570 | 570 | 570 | 570 | 200 |
2019/09/06 | 569 | 573 | 569 | 573 | 1,100 |
2019/09/05 | 567 | 567 | 562 | 562 | 200 |
2019/09/04 | 560 | 560 | 560 | 560 | 400 |
2019/09/02 | 557 | 570 | 557 | 570 | 1,800 |
2019/08/28 | 577 | 577 | 577 | 577 | 1,000 |
2019/08/27 | 573 | 573 | 573 | 573 | 500 |
2019/08/26 | 570 | 576 | 570 | 575 | 1,800 |
2019/08/23 | 559 | 574 | 559 | 574 | 4,300 |
2019/08/22 | 567 | 568 | 565 | 565 | 300 |
2019/08/21 | 565 | 565 | 564 | 564 | 400 |
2019/08/16 | 576 | 576 | 566 | 566 | 600 |
2019/08/15 | 571 | 572 | 562 | 568 | 3,200 |
2019/08/14 | 574 | 577 | 574 | 577 | 1,000 |
2019/08/09 | 572 | 572 | 572 | 572 | 1,100 |
2019/08/08 | 575 | 576 | 572 | 572 | 900 |
2019/08/07 | 572 | 575 | 572 | 575 | 300 |
2019/08/06 | 562 | 574 | 561 | 574 | 3,100 |
2019/08/05 | 568 | 569 | 566 | 569 | 2,500 |
2019/08/02 | 574 | 574 | 567 | 569 | 1,000 |
2019/08/01 | 568 | 574 | 561 | 574 | 4,500 |
2019/07/31 | 583 | 583 | 577 | 577 | 2,700 |
2019/07/30 | 588 | 588 | 583 | 585 | 1,200 |
2019/07/29 | 580 | 582 | 580 | 582 | 700 |
2019/07/26 | 587 | 587 | 575 | 575 | 3,100 |
2019/07/25 | 580 | 581 | 580 | 580 | 1,200 |
2019/07/24 | 575 | 579 | 575 | 579 | 600 |
2019/07/23 | 574 | 579 | 574 | 579 | 400 |
2019/07/22 | 573 | 574 | 565 | 569 | 900 |
2019/07/19 | 575 | 576 | 568 | 568 | 2,100 |
2019/07/18 | 568 | 568 | 568 | 568 | 100 |
2019/07/17 | 580 | 580 | 568 | 568 | 3,300 |
2019/07/16 | 577 | 586 | 576 | 578 | 3,400 |
2019/07/12 | 586 | 586 | 580 | 584 | 3,900 |
2019/07/11 | 585 | 585 | 585 | 585 | 100 |
2019/07/10 | 589 | 589 | 589 | 589 | 100 |
2019/07/09 | 589 | 590 | 589 | 589 | 600 |
2019/07/08 | 583 | 587 | 583 | 585 | 1,100 |
2019/07/05 | 588 | 588 | 580 | 580 | 300 |
2019/07/04 | 587 | 591 | 585 | 591 | 1,300 |
2019/07/03 | 589 | 589 | 580 | 584 | 1,200 |
2019/07/02 | 581 | 589 | 581 | 589 | 500 |
2019/07/01 | 602 | 602 | 572 | 577 | 3,400 |
2019/06/28 | 571 | 582 | 569 | 582 | 1,500 |
2019/06/27 | 581 | 581 | 576 | 576 | 1,300 |
2019/06/26 | 560 | 560 | 559 | 559 | 1,500 |
2019/06/25 | 558 | 563 | 558 | 562 | 600 |
2019/06/24 | 559 | 559 | 559 | 559 | 400 |
2019/06/21 | 555 | 556 | 555 | 555 | 900 |
2019/06/20 | 555 | 555 | 550 | 550 | 4,300 |
2019/06/19 | 549 | 561 | 549 | 555 | 2,900 |
2019/06/18 | 547 | 549 | 546 | 546 | 400 |
2019/06/17 | 551 | 551 | 551 | 551 | 700 |
2019/06/14 | 553 | 553 | 548 | 548 | 1,700 |
2019/06/13 | 553 | 559 | 553 | 559 | 300 |
2019/06/12 | 548 | 555 | 548 | 553 | 1,600 |
2019/06/11 | 536 | 552 | 536 | 547 | 4,300 |
2019/06/10 | 529 | 535 | 528 | 534 | 5,400 |
2019/06/07 | 526 | 528 | 526 | 528 | 3,300 |
2019/06/06 | 525 | 526 | 525 | 526 | 1,500 |
2019/06/05 | 525 | 525 | 525 | 525 | 700 |
2019/06/04 | 518 | 521 | 518 | 519 | 1,200 |
2019/06/03 | 525 | 526 | 517 | 517 | 5,700 |
2019/05/31 | 528 | 529 | 528 | 529 | 800 |
2019/05/30 | 532 | 533 | 525 | 528 | 7,300 |
2019/05/29 | 554 | 556 | 532 | 533 | 27,900 |
2019/05/28 | 556 | 560 | 553 | 558 | 6,700 |
2019/05/27 | 579 | 579 | 554 | 554 | 8,500 |
2019/05/24 | 570 | 573 | 569 | 573 | 1,400 |
2019/05/23 | 583 | 583 | 571 | 571 | 7,300 |
2019/05/22 | 580 | 587 | 574 | 575 | 4,800 |
2019/05/21 | 580 | 585 | 576 | 576 | 1,300 |
2019/05/20 | 579 | 580 | 575 | 575 | 2,500 |
2019/05/17 | 575 | 585 | 575 | 581 | 4,700 |
2019/05/16 | 580 | 581 | 575 | 575 | 7,300 |
2019/05/15 | 607 | 607 | 588 | 605 | 6,200 |
2019/05/14 | 605 | 609 | 588 | 604 | 8,200 |
2019/05/13 | 596 | 609 | 596 | 605 | 5,800 |
2019/05/10 | 598 | 623 | 598 | 616 | 5,100 |
2019/05/09 | 608 | 617 | 591 | 608 | 11,700 |
2019/05/08 | 602 | 620 | 600 | 611 | 7,700 |
2019/05/07 | 608 | 610 | 604 | 607 | 6,800 |
2019/04/26 | 613 | 617 | 610 | 610 | 6,100 |
2019/04/25 | 638 | 641 | 607 | 618 | 12,000 |
2019/04/24 | 642 | 670 | 635 | 635 | 8,700 |
2019/04/23 | 680 | 680 | 635 | 637 | 24,100 |
2019/04/22 | 685 | 686 | 670 | 678 | 18,500 |
2019/04/19 | 672 | 683 | 672 | 682 | 11,300 |
2019/04/18 | 670 | 697 | 670 | 671 | 36,700 |
2019/04/17 | 669 | 669 | 653 | 669 | 15,800 |
2019/04/16 | 669 | 669 | 655 | 669 | 24,000 |
2019/04/15 | 671 | 671 | 660 | 669 | 22,300 |
2019/04/12 | 650 | 667 | 643 | 667 | 11,800 |
2019/04/11 | 657 | 670 | 645 | 650 | 26,900 |
2019/04/10 | 636 | 655 | 636 | 655 | 7,600 |
2019/04/09 | 652 | 692 | 648 | 656 | 23,300 |
2019/04/08 | 651 | 652 | 646 | 651 | 3,300 |
2019/04/05 | 668 | 668 | 641 | 652 | 9,400 |
2019/04/04 | 628 | 652 | 622 | 648 | 4,900 |
2019/04/03 | 621 | 624 | 620 | 624 | 700 |
2019/04/02 | 630 | 635 | 612 | 622 | 2,400 |
2019/04/01 | 612 | 623 | 612 | 620 | 400 |
2019/03/29 | 616 | 624 | 615 | 615 | 800 |
2019/03/28 | 626 | 626 | 615 | 615 | 1,000 |
2019/03/27 | 625 | 630 | 615 | 630 | 900 |
2019/03/26 | 622 | 639 | 622 | 635 | 4,300 |
2019/03/25 | 637 | 637 | 612 | 612 | 1,900 |
2019/03/22 | 624 | 644 | 624 | 635 | 6,500 |
2019/03/20 | 641 | 642 | 641 | 642 | 1,400 |
2019/03/19 | 635 | 644 | 635 | 641 | 700 |
2019/03/18 | 644 | 644 | 641 | 641 | 300 |
2019/03/15 | 635 | 648 | 635 | 648 | 500 |
2019/03/14 | 635 | 641 | 634 | 635 | 1,700 |
2019/03/13 | 634 | 636 | 630 | 630 | 1,000 |
2019/03/12 | 624 | 624 | 624 | 624 | 200 |
2019/03/11 | 615 | 633 | 615 | 633 | 300 |
2019/03/08 | 643 | 643 | 612 | 614 | 2,300 |
2019/03/07 | 646 | 646 | 646 | 646 | 100 |
2019/03/06 | 644 | 648 | 644 | 648 | 400 |
2019/03/05 | 642 | 650 | 642 | 650 | 800 |
2019/03/04 | 645 | 652 | 642 | 647 | 2,100 |
2019/03/01 | 648 | 649 | 635 | 645 | 1,400 |
2019/02/28 | 649 | 649 | 648 | 648 | 400 |
2019/02/27 | 657 | 657 | 647 | 654 | 2,400 |
2019/02/26 | 661 | 661 | 661 | 661 | 1,100 |
2019/02/25 | 659 | 660 | 655 | 660 | 3,600 |
2019/02/22 | 650 | 655 | 649 | 655 | 1,300 |
2019/02/21 | 634 | 655 | 634 | 655 | 4,200 |
2019/02/20 | 634 | 634 | 631 | 634 | 1,500 |
2019/02/19 | 634 | 634 | 630 | 633 | 2,800 |
2019/02/18 | 610 | 641 | 610 | 636 | 2,100 |
2019/02/15 | 606 | 606 | 606 | 606 | 100 |
2019/02/14 | 606 | 606 | 606 | 606 | 100 |
2019/02/13 | 593 | 616 | 593 | 614 | 3,100 |
2019/02/12 | 592 | 621 | 590 | 613 | 2,400 |
2019/02/06 | 597 | 597 | 595 | 596 | 1,100 |
2019/02/05 | 588 | 597 | 588 | 593 | 1,600 |
2019/02/04 | 575 | 589 | 575 | 588 | 7,500 |
2019/02/01 | 573 | 580 | 573 | 575 | 1,400 |
2019/01/31 | 571 | 572 | 571 | 572 | 5,300 |
2019/01/30 | 581 | 581 | 570 | 571 | 8,000 |
2019/01/29 | 582 | 582 | 582 | 582 | 600 |
2019/01/28 | 579 | 581 | 575 | 581 | 3,000 |
2019/01/25 | 582 | 582 | 582 | 582 | 900 |
2019/01/24 | 581 | 584 | 581 | 584 | 1,100 |
2019/01/23 | 578 | 581 | 577 | 580 | 1,300 |
2019/01/22 | 577 | 577 | 573 | 577 | 1,600 |
2019/01/21 | 576 | 576 | 576 | 576 | 100 |
2019/01/18 | 586 | 586 | 580 | 580 | 2,300 |
2019/01/17 | 569 | 593 | 566 | 586 | 4,900 |
2019/01/16 | 573 | 574 | 563 | 566 | 10,900 |
2019/01/15 | 576 | 576 | 565 | 573 | 3,800 |
2019/01/11 | 577 | 579 | 577 | 579 | 600 |
2019/01/10 | 560 | 567 | 560 | 561 | 4,500 |
2019/01/09 | 555 | 567 | 555 | 559 | 1,000 |
2019/01/08 | 554 | 556 | 553 | 553 | 700 |
2019/01/07 | 548 | 552 | 548 | 549 | 2,800 |
2019/01/04 | 550 | 550 | 543 | 546 | 1,400 |