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

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
2020/12/30 624 632 622 623 500
2020/12/29 629 648 620 634 1,700
2020/12/28 634 634 607 621 3,200
2020/12/25 578 629 578 617 8,500
2020/12/24 620 625 560 588 10,100
2020/12/23 599 621 595 618 2,800
2020/12/22 618 618 587 599 1,800
2020/12/21 598 598 598 598 200
2020/12/18 587 632 587 630 3,800
2020/12/17 635 638 587 587 5,300
2020/12/16 640 650 599 625 7,900
2020/12/15 665 665 626 635 10,200
2020/12/14 686 687 640 685 16,700
2020/12/11 585 687 585 687 28,100
2020/12/10 571 595 571 595 800
2020/12/09 575 615 575 591 12,300
2020/12/08 569 575 559 575 1,700
2020/12/07 579 579 569 569 3,500
2020/12/04 557 568 557 568 400
2020/12/03 550 569 550 560 1,500
2020/12/02 560 575 560 575 4,400
2020/12/01 544 567 544 557 3,400
2020/11/30 535 540 535 540 1,400
2020/11/27 530 534 530 532 800
2020/11/26 534 544 521 528 5,500
2020/11/25 521 533 521 529 2,000
2020/11/24 513 519 513 516 400
2020/11/20 524 524 508 508 1,600
2020/11/19 520 520 520 520 200
2020/11/18 520 526 520 526 500
2020/11/17 529 530 523 523 3,900
2020/11/16 529 530 520 524 2,000
2020/11/12 521 525 519 519 1,700
2020/11/11 524 534 523 529 2,500
2020/11/10 528 530 525 525 800
2020/11/09 515 528 515 528 2,900
2020/11/06 510 510 510 510 100
2020/11/05 509 509 509 509 100
2020/10/30 509 509 508 508 300
2020/10/29 514 520 506 510 2,200
2020/10/28 511 518 510 513 2,900
2020/10/27 516 534 510 515 2,900
2020/10/26 536 536 512 516 7,000
2020/10/23 510 515 506 514 2,300
2020/10/22 526 526 507 507 1,400
2020/10/21 524 536 520 536 1,300
2020/10/20 520 524 520 521 700
2020/10/19 515 519 515 519 400
2020/10/16 524 524 519 519 300
2020/10/15 529 529 515 523 2,600
2020/10/14 535 535 529 533 2,500
2020/10/13 540 540 520 525 4,700
2020/10/12 525 548 525 530 7,700
2020/10/09 532 532 520 525 2,500
2020/10/08 529 529 512 512 1,300
2020/10/07 528 544 504 522 2,900
2020/10/06 513 518 508 518 800
2020/10/05 514 537 514 514 1,100
2020/10/02 525 526 504 504 1,400
2020/09/30 558 558 532 549 600
2020/09/29 518 562 518 562 400
2020/09/28 546 546 546 546 2,000
2020/09/25 535 545 535 537 1,800
2020/09/24 540 540 523 525 700
2020/09/23 533 533 522 522 600
2020/09/18 530 547 530 537 2,900
2020/09/17 528 528 521 521 400
2020/09/15 518 520 518 520 300
2020/09/14 521 529 510 510 1,500
2020/09/11 536 546 521 521 1,900
2020/09/10 520 545 517 539 1,100
2020/09/08 511 514 511 514 500
2020/09/07 516 523 516 516 1,200
2020/09/03 531 535 531 535 1,200
2020/09/02 524 524 520 522 800
2020/09/01 535 535 517 524 1,600
2020/08/31 538 538 520 520 400
2020/08/28 513 513 505 505 800
2020/08/27 506 516 506 516 200
2020/08/26 548 548 525 525 2,700
2020/08/25 510 531 510 528 2,200
2020/08/24 510 510 510 510 100
2020/08/21 500 505 500 505 1,100
2020/08/20 502 502 502 502 100
2020/08/19 505 505 505 505 100
2020/08/14 529 529 515 515 1,800
2020/08/13 524 530 505 530 2,100
2020/08/12 500 528 500 500 3,900
2020/08/11 494 495 487 492 900
2020/08/07 495 495 488 488 200
2020/08/06 491 505 491 504 500
2020/08/04 475 523 475 523 1,500
2020/08/03 488 488 488 488 100
2020/07/31 487 487 480 481 2,100
2020/07/30 504 504 495 495 1,800
2020/07/27 529 529 524 524 2,200
2020/07/22 510 524 510 524 900
2020/07/21 518 518 516 516 700
2020/07/20 522 522 522 522 500
2020/07/17 514 525 514 525 300
2020/07/15 510 510 500 500 400
2020/07/14 511 511 510 510 500
2020/07/13 500 521 500 510 1,800
2020/07/10 489 498 488 490 1,300
2020/07/09 485 485 485 485 100
2020/07/08 491 491 491 491 100
2020/07/07 484 499 484 490 1,300
2020/07/06 478 485 478 485 800
2020/07/03 478 491 478 480 1,200
2020/07/02 478 491 478 479 900
2020/07/01 525 525 478 478 9,400
2020/06/30 531 531 500 517 3,800
2020/06/29 499 521 493 521 3,900
2020/06/26 514 514 502 507 2,800
2020/06/25 500 503 498 498 2,100
2020/06/24 501 503 501 503 500
2020/06/23 516 516 498 498 6,500
2020/06/19 507 507 507 507 100
2020/06/17 501 501 501 501 100
2020/06/16 490 495 490 495 300
2020/06/15 506 506 490 490 1,900
2020/06/12 495 506 493 506 3,200
2020/06/11 518 518 505 505 4,600
2020/06/10 513 520 513 518 2,800
2020/06/09 513 514 513 513 2,300
2020/06/08 510 519 506 513 10,400
2020/06/05 500 503 500 500 4,600
2020/06/04 508 508 506 506 1,700
2020/06/03 514 514 509 509 4,000
2020/06/02 506 525 506 525 2,900
2020/06/01 512 518 500 500 6,800
2020/05/29 512 515 512 515 700
2020/05/28 515 520 511 512 2,100
2020/05/27 508 508 506 506 500
2020/05/26 514 514 500 500 2,800
2020/05/25 508 520 508 514 1,700
2020/05/22 508 508 498 498 1,000
2020/05/21 508 511 502 503 3,000
2020/05/20 503 503 496 496 1,700
2020/05/19 498 509 495 495 4,200
2020/05/18 488 495 488 490 600
2020/05/15 493 493 485 485 3,600
2020/05/14 500 500 493 493 300
2020/05/13 510 513 496 496 4,000
2020/05/12 497 505 497 505 800
2020/05/11 483 500 483 493 3,300
2020/05/08 479 484 475 484 2,400
2020/05/01 471 474 465 467 3,000
2020/04/30 465 471 465 471 2,000
2020/04/28 470 475 467 467 1,900
2020/04/27 473 473 466 466 3,300
2020/04/24 464 465 459 459 1,300
2020/04/23 455 463 455 463 5,400
2020/04/22 458 468 458 467 1,900
2020/04/21 476 476 455 455 4,200
2020/04/20 478 481 478 480 5,600
2020/04/17 481 483 479 479 1,900
2020/04/16 471 473 471 473 300
2020/04/15 470 473 468 473 3,000
2020/04/14 476 480 476 480 900
2020/04/13 480 480 480 480 3,100
2020/04/10 474 486 473 473 2,900
2020/04/09 470 478 470 473 3,200
2020/04/08 475 483 475 483 700
2020/04/07 470 475 470 475 300
2020/04/06 467 467 464 466 1,100
2020/04/03 452 453 452 453 200
2020/04/01 467 467 467 467 100
2020/03/31 463 463 463 463 100
2020/03/30 480 480 474 474 400
2020/03/27 476 476 476 476 200
2020/03/26 496 496 488 488 1,900
2020/03/25 478 488 478 488 2,500
2020/03/24 495 495 473 473 1,600
2020/03/23 495 495 483 489 400
2020/03/19 454 497 454 495 2,300
2020/03/18 490 490 461 461 3,500
2020/03/17 453 490 452 490 1,700
2020/03/16 455 471 455 460 3,200
2020/03/13 500 500 462 462 2,400
2020/03/12 511 511 503 503 1,100
2020/03/11 511 529 511 529 2,500
2020/03/10 515 515 510 512 2,100
2020/03/09 530 539 521 522 1,700
2020/03/06 574 574 544 544 12,200
2020/03/04 554 554 554 554 400
2020/03/03 555 563 555 563 300
2020/03/02 550 559 546 554 4,100
2020/02/28 555 556 554 554 1,900
2020/02/27 573 577 567 567 5,600
2020/02/26 585 585 581 581 1,800
2020/02/25 578 578 573 578 500
2020/02/21 584 584 583 584 600
2020/02/20 585 585 585 585 200
2020/02/19 581 581 578 578 1,600
2020/02/18 582 583 582 583 400
2020/02/17 587 587 581 581 900
2020/02/14 586 588 585 588 1,300
2020/02/13 593 593 591 591 1,700
2020/02/12 612 612 605 605 300
2020/02/10 585 595 585 592 300
2020/02/07 591 591 588 588 1,200
2020/02/06 595 595 592 592 700
2020/02/05 592 592 591 591 500
2020/02/04 595 595 592 592 200
2020/02/03 597 600 595 595 2,100
2020/01/31 599 599 599 599 100
2020/01/30 601 603 596 596 1,200
2020/01/29 614 614 600 600 2,500
2020/01/28 610 610 609 609 1,600
2020/01/27 619 619 613 613 1,500
2020/01/24 618 618 614 615 1,000
2020/01/23 614 619 613 619 1,400
2020/01/22 614 614 614 614 300
2020/01/21 610 610 607 608 600
2020/01/20 618 618 610 610 1,500
2020/01/17 622 622 610 613 5,000
2020/01/16 620 620 615 615 1,700
2020/01/15 603 623 603 616 15,100
2020/01/14 604 604 603 603 3,100
2020/01/10 602 602 601 601 200
2020/01/09 602 604 602 604 4,300
2020/01/08 599 599 599 599 800
2020/01/07 598 605 597 603 2,700
2020/01/06 609 609 606 606 2,800

このページの先頭へ