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

ツバキ・ナカシマ(6464)の株価時系列情報

ツバキ・ナカシマ(6464)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 1,136 1,136 1,111 1,122 381,100
2020/12/29 1,110 1,150 1,100 1,149 380,200
2020/12/28 1,106 1,124 1,092 1,118 567,100
2020/12/25 1,122 1,150 1,122 1,127 411,400
2020/12/24 1,145 1,159 1,118 1,124 542,300
2020/12/23 1,170 1,174 1,111 1,115 884,200
2020/12/22 1,205 1,218 1,162 1,177 1,269,000
2020/12/21 1,160 1,223 1,133 1,216 1,302,400
2020/12/18 1,140 1,198 1,130 1,159 1,901,700
2020/12/17 1,140 1,167 1,102 1,120 2,500,700
2020/12/16 1,100 1,113 1,099 1,113 1,400,200
2020/12/15 946 963 941 963 331,600
2020/12/14 933 965 933 953 230,300
2020/12/11 948 955 922 934 303,100
2020/12/10 972 975 949 953 304,500
2020/12/09 930 973 930 972 411,700
2020/12/08 932 945 927 930 134,400
2020/12/07 950 955 939 947 389,900
2020/12/04 919 942 916 935 286,300
2020/12/03 930 936 919 922 329,100
2020/12/02 911 929 903 923 412,300
2020/12/01 876 916 875 906 429,700
2020/11/30 929 929 881 881 488,100
2020/11/27 958 961 936 938 314,200
2020/11/26 938 965 936 959 481,300
2020/11/25 944 958 931 938 490,800
2020/11/24 941 956 935 935 367,400
2020/11/20 885 925 885 919 271,100
2020/11/19 910 917 885 894 404,400
2020/11/18 911 921 896 902 236,900
2020/11/17 940 954 912 914 463,000
2020/11/16 875 938 875 931 697,000
2020/11/13 880 893 861 890 657,600
2020/11/12 910 917 895 905 517,600
2020/11/11 890 924 890 919 896,400
2020/11/10 863 889 863 880 756,000
2020/11/09 823 843 820 835 404,300
2020/11/06 796 822 789 818 375,800
2020/11/05 800 800 775 785 380,300
2020/11/04 800 808 786 801 308,300
2020/11/02 768 795 768 791 243,200
2020/10/30 789 799 760 767 347,500
2020/10/29 777 794 770 790 249,100
2020/10/28 816 816 787 792 373,300
2020/10/27 832 833 816 830 256,700
2020/10/26 852 861 842 844 143,700
2020/10/23 859 867 846 855 174,900
2020/10/22 851 860 846 850 210,600
2020/10/21 850 868 846 866 274,000
2020/10/20 861 862 838 848 293,600
2020/10/19 830 866 827 864 339,700
2020/10/16 836 836 815 818 148,800
2020/10/15 830 839 821 827 190,200
2020/10/14 844 844 822 826 172,700
2020/10/13 837 847 828 844 190,000
2020/10/12 846 848 828 835 175,900
2020/10/09 865 869 842 849 228,200
2020/10/08 850 869 842 858 312,900
2020/10/07 837 852 818 849 236,400
2020/10/06 823 847 823 846 315,000
2020/10/05 779 816 779 813 311,600
2020/10/02 810 811 778 783 341,600
2020/09/30 829 834 794 796 350,300
2020/09/29 812 825 807 823 297,900
2020/09/28 800 807 792 806 280,700
2020/09/25 790 796 777 791 391,500
2020/09/24 793 796 766 775 523,800
2020/09/23 820 820 792 804 404,800
2020/09/18 850 853 831 831 329,300
2020/09/17 836 849 826 848 448,800
2020/09/16 887 891 844 845 658,600
2020/09/15 904 908 890 907 303,100
2020/09/14 917 933 909 912 325,100
2020/09/11 908 909 887 904 320,800
2020/09/10 916 916 897 907 278,800
2020/09/09 895 914 888 912 341,800
2020/09/08 910 922 906 919 438,100
2020/09/07 850 899 845 898 554,500
2020/09/04 831 860 830 860 275,000
2020/09/03 844 865 844 849 315,200
2020/09/02 855 857 828 833 239,800
2020/09/01 845 857 835 844 361,800
2020/08/31 852 878 851 856 354,300
2020/08/28 849 871 827 837 700,900
2020/08/27 861 861 839 846 374,400
2020/08/26 840 863 837 863 529,000
2020/08/25 803 845 803 842 796,100
2020/08/24 790 790 771 788 295,400
2020/08/21 789 807 788 788 253,900
2020/08/20 792 806 781 782 414,100
2020/08/19 786 795 778 794 226,300
2020/08/18 792 795 780 790 337,100
2020/08/17 815 822 799 800 259,600
2020/08/14 835 836 798 806 564,900
2020/08/13 839 861 832 845 685,000
2020/08/12 800 820 799 816 481,100
2020/08/11 774 826 774 810 715,800
2020/08/07 774 779 758 767 381,300
2020/08/06 784 792 775 779 316,300
2020/08/05 760 773 743 772 374,900
2020/08/04 726 766 720 765 427,100
2020/08/03 696 716 692 711 462,200
2020/07/31 727 733 696 698 614,900
2020/07/30 768 774 732 739 688,500
2020/07/29 793 793 763 766 480,900
2020/07/28 818 825 807 808 171,300
2020/07/27 815 823 803 823 221,800
2020/07/22 846 866 830 830 272,500
2020/07/21 848 854 827 845 456,300
2020/07/20 858 860 840 843 357,200
2020/07/17 861 873 852 858 318,100
2020/07/16 867 889 854 869 634,000
2020/07/15 839 868 839 854 457,300
2020/07/14 812 831 809 824 392,000
2020/07/13 790 829 790 827 596,600
2020/07/10 799 800 769 772 541,200
2020/07/09 807 820 798 806 347,600
2020/07/08 815 818 800 807 378,800
2020/07/07 845 852 813 822 457,300
2020/07/06 789 844 787 844 548,800
2020/07/03 815 824 781 791 455,600
2020/07/02 822 835 804 813 390,100
2020/07/01 838 844 818 826 308,200
2020/06/30 853 886 841 841 666,900
2020/06/29 826 842 810 838 581,700
2020/06/26 878 887 860 881 834,200
2020/06/25 890 890 857 871 679,200
2020/06/24 908 916 900 900 374,100
2020/06/23 918 941 904 910 509,100
2020/06/22 913 922 903 910 384,300
2020/06/19 928 930 909 917 462,900
2020/06/18 938 938 898 924 656,100
2020/06/17 969 970 946 947 557,200
2020/06/16 943 977 932 971 777,500
2020/06/15 980 980 898 898 1,082,600
2020/06/12 951 996 941 983 1,375,800
2020/06/11 1,040 1,051 1,006 1,011 1,304,900
2020/06/10 1,043 1,058 1,031 1,050 663,000
2020/06/09 1,071 1,079 1,036 1,047 754,600
2020/06/08 1,030 1,061 1,027 1,056 973,500
2020/06/05 979 1,004 970 995 1,023,000
2020/06/04 976 997 953 970 870,000
2020/06/03 964 980 947 961 837,900
2020/06/02 960 990 951 959 729,800
2020/06/01 950 955 940 953 661,300
2020/05/29 960 992 947 950 1,190,300
2020/05/28 990 1,019 947 983 2,100,600
2020/05/27 918 972 914 956 1,847,500
2020/05/26 870 906 870 896 893,700
2020/05/25 837 854 827 852 560,700
2020/05/22 834 841 807 819 788,700
2020/05/21 837 852 822 832 668,400
2020/05/20 820 829 802 822 628,500
2020/05/19 828 843 808 820 916,300
2020/05/18 788 811 761 799 709,600
2020/05/15 805 807 771 793 885,800
2020/05/14 803 810 786 787 801,200
2020/05/13 801 818 790 817 704,500
2020/05/12 831 831 798 813 1,083,500
2020/05/11 798 824 795 816 885,100
2020/05/08 731 770 725 770 730,800
2020/05/07 732 742 723 727 534,000
2020/05/01 751 754 727 739 722,700
2020/04/30 750 775 746 763 1,020,200
2020/04/28 712 721 703 719 603,400
2020/04/27 680 709 673 707 1,016,100
2020/04/24 665 666 650 660 402,800
2020/04/23 648 669 645 669 582,000
2020/04/22 650 654 633 635 765,300
2020/04/21 670 671 654 661 719,600
2020/04/20 649 691 648 678 1,047,200
2020/04/17 648 663 637 653 848,700
2020/04/16 629 635 611 633 904,800
2020/04/15 653 655 627 639 875,200
2020/04/14 616 651 610 646 819,300
2020/04/13 619 623 603 615 711,700
2020/04/10 606 620 586 616 909,400
2020/04/09 603 624 597 610 949,700
2020/04/08 614 617 573 593 965,300
2020/04/07 602 629 573 612 958,700
2020/04/06 558 586 529 580 1,424,900
2020/04/03 606 610 561 563 1,164,000
2020/04/02 631 636 601 602 946,700
2020/04/01 670 683 643 651 703,900
2020/03/31 694 701 671 676 616,900
2020/03/30 671 693 651 693 827,100
2020/03/27 701 706 671 703 811,700
2020/03/26 686 687 653 680 755,500
2020/03/25 710 710 660 700 1,224,700
2020/03/24 606 650 590 650 953,200
2020/03/23 595 601 569 581 862,500
2020/03/19 601 620 518 565 2,016,600
2020/03/18 664 676 610 611 1,079,500
2020/03/17 633 687 633 654 1,045,000
2020/03/16 690 710 668 669 740,100
2020/03/13 671 694 645 671 1,046,200
2020/03/12 748 763 713 721 1,557,900
2020/03/11 807 810 768 768 857,100
2020/03/10 804 804 758 792 1,620,900
2020/03/09 855 858 800 813 1,333,000
2020/03/06 953 957 900 909 1,184,100
2020/03/05 998 998 963 970 717,500
2020/03/04 974 985 958 975 1,128,700
2020/03/03 1,048 1,051 986 989 1,110,200
2020/03/02 1,001 1,030 994 1,018 1,256,200
2020/02/28 1,038 1,053 1,014 1,026 742,200
2020/02/27 1,117 1,118 1,076 1,080 596,400
2020/02/26 1,125 1,125 1,111 1,120 786,300
2020/02/25 1,141 1,155 1,132 1,149 641,900
2020/02/21 1,200 1,209 1,197 1,197 404,600
2020/02/20 1,227 1,247 1,198 1,198 539,100
2020/02/19 1,210 1,226 1,204 1,222 532,400
2020/02/18 1,250 1,250 1,217 1,218 540,000
2020/02/17 1,288 1,289 1,257 1,262 296,500
2020/02/14 1,297 1,303 1,289 1,300 277,100
2020/02/13 1,318 1,318 1,289 1,310 467,400
2020/02/12 1,328 1,352 1,319 1,330 426,300
2020/02/10 1,320 1,336 1,315 1,328 158,800
2020/02/07 1,359 1,360 1,328 1,340 225,000
2020/02/06 1,343 1,363 1,342 1,350 458,100
2020/02/05 1,326 1,328 1,313 1,320 355,200
2020/02/04 1,300 1,309 1,289 1,303 262,700
2020/02/03 1,267 1,301 1,261 1,291 309,600
2020/01/31 1,288 1,312 1,285 1,297 238,400
2020/01/30 1,306 1,311 1,281 1,288 456,800
2020/01/29 1,320 1,328 1,307 1,311 335,600
2020/01/28 1,302 1,314 1,285 1,314 509,000
2020/01/27 1,348 1,349 1,318 1,319 664,500
2020/01/24 1,418 1,418 1,395 1,400 423,200
2020/01/23 1,441 1,443 1,418 1,420 309,400
2020/01/22 1,433 1,442 1,425 1,441 521,100
2020/01/21 1,469 1,471 1,442 1,450 396,300
2020/01/20 1,475 1,501 1,475 1,490 437,300
2020/01/17 1,456 1,468 1,448 1,468 506,000
2020/01/16 1,457 1,459 1,448 1,459 275,500
2020/01/15 1,428 1,456 1,413 1,453 638,700
2020/01/14 1,488 1,488 1,420 1,435 774,900
2020/01/10 1,517 1,517 1,500 1,500 330,100
2020/01/09 1,528 1,536 1,504 1,517 325,600
2020/01/08 1,527 1,527 1,492 1,510 511,400
2020/01/07 1,538 1,550 1,533 1,540 290,900
2020/01/06 1,570 1,570 1,529 1,536 348,900

このページの先頭へ