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

盟和産業(7284)の株価時系列情報

盟和産業(7284)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 1,154 1,161 1,153 1,161 1,700
2019/12/27 1,157 1,160 1,145 1,154 3,600
2019/12/26 1,145 1,151 1,142 1,149 2,200
2019/12/25 1,158 1,158 1,146 1,149 6,100
2019/12/24 1,158 1,158 1,154 1,156 3,200
2019/12/23 1,161 1,161 1,153 1,153 2,400
2019/12/20 1,163 1,163 1,149 1,160 3,400
2019/12/19 1,149 1,157 1,149 1,153 1,900
2019/12/18 1,163 1,163 1,149 1,162 3,100
2019/12/17 1,176 1,176 1,144 1,162 4,800
2019/12/16 1,150 1,161 1,146 1,149 4,800
2019/12/13 1,137 1,147 1,135 1,140 4,600
2019/12/12 1,144 1,144 1,134 1,137 2,200
2019/12/11 1,143 1,143 1,134 1,135 3,000
2019/12/10 1,133 1,142 1,133 1,135 4,200
2019/12/09 1,155 1,155 1,133 1,133 2,900
2019/12/06 1,157 1,157 1,128 1,128 5,400
2019/12/05 1,118 1,129 1,118 1,127 3,400
2019/12/04 1,113 1,117 1,107 1,117 3,200
2019/12/03 1,120 1,131 1,116 1,116 2,100
2019/12/02 1,125 1,125 1,121 1,122 1,400
2019/11/29 1,135 1,135 1,120 1,120 2,000
2019/11/28 1,133 1,133 1,122 1,124 2,000
2019/11/27 1,135 1,135 1,130 1,131 800
2019/11/26 1,139 1,140 1,128 1,128 4,200
2019/11/25 1,144 1,144 1,129 1,129 1,400
2019/11/22 1,123 1,127 1,119 1,125 4,100
2019/11/21 1,150 1,150 1,106 1,138 6,000
2019/11/20 1,169 1,169 1,151 1,160 4,100
2019/11/19 1,193 1,193 1,167 1,170 1,400
2019/11/18 1,190 1,190 1,160 1,181 2,800
2019/11/15 1,201 1,210 1,191 1,195 2,900
2019/11/14 1,216 1,229 1,206 1,207 6,200
2019/11/13 1,153 1,217 1,153 1,217 10,000
2019/11/12 1,166 1,172 1,158 1,171 3,000
2019/11/11 1,163 1,166 1,148 1,166 3,200
2019/11/08 1,137 1,147 1,127 1,142 4,000
2019/11/07 1,122 1,146 1,122 1,137 5,100
2019/11/06 1,170 1,170 1,124 1,133 5,200
2019/11/05 1,150 1,169 1,150 1,169 4,500
2019/11/01 1,140 1,146 1,140 1,144 1,200
2019/10/31 1,161 1,161 1,138 1,149 2,000
2019/10/30 1,165 1,165 1,125 1,159 8,200
2019/10/29 1,125 1,184 1,121 1,184 13,000
2019/10/28 1,115 1,116 1,101 1,115 4,000
2019/10/25 1,130 1,130 1,109 1,109 2,600
2019/10/24 1,111 1,126 1,109 1,114 3,100
2019/10/23 1,109 1,114 1,092 1,111 3,000
2019/10/21 1,122 1,122 1,099 1,108 3,400
2019/10/18 1,090 1,094 1,090 1,092 2,100
2019/10/17 1,113 1,113 1,082 1,095 3,700
2019/10/16 1,105 1,111 1,088 1,103 2,400
2019/10/15 1,089 1,107 1,079 1,104 3,900
2019/10/11 1,091 1,091 1,079 1,083 2,200
2019/10/10 1,100 1,101 1,061 1,091 3,600
2019/10/09 1,071 1,107 1,068 1,107 3,300
2019/10/08 1,068 1,092 1,068 1,087 2,300
2019/10/07 1,082 1,087 1,071 1,071 1,300
2019/10/04 1,102 1,102 1,042 1,083 4,000
2019/10/03 1,094 1,094 1,074 1,091 1,900
2019/10/02 1,101 1,122 1,100 1,115 5,100
2019/10/01 1,115 1,118 1,111 1,113 7,000
2019/09/30 1,105 1,108 1,102 1,103 3,700
2019/09/27 1,139 1,139 1,105 1,105 3,500
2019/09/26 1,149 1,159 1,144 1,157 7,900
2019/09/25 1,143 1,153 1,139 1,149 7,500
2019/09/24 1,138 1,149 1,137 1,147 8,000
2019/09/20 1,110 1,145 1,110 1,144 13,200
2019/09/19 1,097 1,104 1,091 1,104 2,800
2019/09/18 1,115 1,115 1,087 1,097 4,400
2019/09/17 1,101 1,102 1,090 1,091 4,900
2019/09/13 1,084 1,088 1,074 1,081 7,000
2019/09/12 1,067 1,083 1,063 1,076 4,300
2019/09/11 1,033 1,065 1,033 1,065 3,700
2019/09/10 1,037 1,045 1,037 1,045 2,800
2019/09/09 1,023 1,038 1,023 1,038 2,400
2019/09/06 1,035 1,035 1,014 1,023 1,500
2019/09/05 1,022 1,023 1,010 1,014 3,100
2019/09/04 1,006 1,020 1,005 1,005 1,600
2019/09/03 1,013 1,020 1,013 1,019 1,100
2019/09/02 989 1,017 989 1,013 3,700
2019/08/30 991 1,009 991 1,006 4,500
2019/08/29 991 999 991 997 1,300
2019/08/28 991 1,002 991 994 800
2019/08/27 986 1,001 986 999 2,100
2019/08/26 1,017 1,017 985 985 2,700
2019/08/23 1,018 1,018 996 1,002 1,400
2019/08/22 1,026 1,026 1,001 1,001 2,200
2019/08/21 993 1,003 992 997 2,600
2019/08/20 1,011 1,011 1,002 1,009 1,000
2019/08/19 992 1,008 992 998 1,800
2019/08/16 996 1,000 991 991 3,200
2019/08/15 998 998 990 996 1,900
2019/08/14 1,029 1,029 993 1,003 1,900
2019/08/13 1,006 1,006 972 987 3,900
2019/08/09 1,025 1,025 1,005 1,007 3,400
2019/08/08 1,030 1,030 999 1,006 2,100
2019/08/07 1,018 1,018 997 1,001 2,000
2019/08/06 961 1,001 961 997 5,000
2019/08/05 1,011 1,013 1,001 1,006 3,300
2019/08/02 1,021 1,035 1,011 1,011 3,100
2019/08/01 1,038 1,038 1,032 1,035 500
2019/07/31 1,027 1,027 1,027 1,027 100
2019/07/30 1,032 1,047 1,003 1,031 5,400
2019/07/29 1,049 1,049 1,031 1,032 1,600
2019/07/26 1,041 1,051 1,041 1,046 900
2019/07/25 1,073 1,073 1,049 1,058 3,700
2019/07/24 1,050 1,056 1,050 1,056 1,400
2019/07/23 1,045 1,055 1,045 1,055 1,200
2019/07/22 1,061 1,061 1,042 1,048 2,200
2019/07/19 1,016 1,057 1,016 1,040 4,000
2019/07/18 1,055 1,055 1,015 1,015 4,600
2019/07/17 1,047 1,058 1,037 1,041 1,400
2019/07/16 1,031 1,054 1,031 1,047 1,100
2019/07/12 1,042 1,042 1,030 1,030 3,500
2019/07/11 1,031 1,045 1,031 1,043 3,200
2019/07/10 1,031 1,042 1,031 1,037 1,500
2019/07/09 1,038 1,063 1,034 1,034 2,000
2019/07/08 1,050 1,054 1,049 1,054 1,400
2019/07/05 1,068 1,068 1,054 1,060 1,700
2019/07/04 1,054 1,057 1,053 1,053 1,400
2019/07/03 1,056 1,062 1,052 1,057 2,100
2019/07/02 1,040 1,053 1,040 1,053 2,200
2019/07/01 1,029 1,035 1,028 1,035 2,100
2019/06/28 1,036 1,038 1,025 1,025 1,700
2019/06/27 1,025 1,036 1,025 1,036 1,100
2019/06/26 1,025 1,025 1,023 1,025 1,500
2019/06/25 1,033 1,033 1,021 1,023 1,600
2019/06/24 1,013 1,033 1,013 1,031 1,400
2019/06/21 1,022 1,027 1,013 1,015 5,100
2019/06/20 1,034 1,054 998 1,022 8,600
2019/06/19 1,031 1,040 1,031 1,033 1,400
2019/06/18 1,050 1,050 1,031 1,035 1,300
2019/06/17 1,029 1,037 1,029 1,034 1,100
2019/06/14 1,050 1,050 1,028 1,031 1,900
2019/06/13 1,040 1,040 1,035 1,036 1,500
2019/06/12 1,066 1,066 1,041 1,043 1,800
2019/06/11 1,070 1,070 1,030 1,036 2,700
2019/06/10 1,033 1,055 1,028 1,050 2,600
2019/06/07 1,016 1,028 1,013 1,026 1,200
2019/06/06 1,022 1,031 1,016 1,016 3,000
2019/06/05 1,044 1,044 1,022 1,034 3,100
2019/06/04 1,034 1,034 1,011 1,030 3,100
2019/06/03 1,025 1,028 1,012 1,013 2,400
2019/05/31 1,058 1,058 1,003 1,025 3,400
2019/05/30 1,051 1,062 1,040 1,062 3,800
2019/05/29 1,057 1,072 1,055 1,070 2,100
2019/05/28 1,060 1,080 1,060 1,071 1,100
2019/05/27 1,048 1,067 1,048 1,063 1,700
2019/05/24 1,075 1,075 1,069 1,069 2,600
2019/05/23 1,079 1,079 1,069 1,070 1,800
2019/05/22 1,073 1,078 1,068 1,068 3,000
2019/05/21 1,059 1,063 1,056 1,057 1,900
2019/05/20 1,061 1,061 1,049 1,059 2,300
2019/05/17 1,049 1,049 1,038 1,047 1,300
2019/05/16 1,052 1,054 1,024 1,042 1,900
2019/05/15 1,054 1,054 1,024 1,052 1,100
2019/05/14 1,005 1,054 1,005 1,054 6,000
2019/05/13 1,062 1,062 1,025 1,025 1,800
2019/05/10 1,049 1,073 1,042 1,043 4,700
2019/05/09 1,045 1,073 1,045 1,049 3,300
2019/05/08 1,052 1,061 1,045 1,045 3,400
2019/05/07 1,057 1,061 1,056 1,056 1,000
2019/04/26 1,073 1,073 1,051 1,057 900
2019/04/25 1,073 1,073 1,063 1,065 900
2019/04/24 1,083 1,083 1,047 1,058 2,600
2019/04/23 1,084 1,084 1,053 1,070 2,300
2019/04/22 1,086 1,087 1,051 1,073 2,200
2019/04/19 1,084 1,086 1,080 1,082 1,800
2019/04/18 1,083 1,084 1,082 1,082 600
2019/04/17 1,074 1,084 1,069 1,084 1,400
2019/04/16 1,072 1,089 1,067 1,074 1,900
2019/04/15 1,066 1,083 1,066 1,078 2,700
2019/04/12 1,090 1,091 1,061 1,066 2,300
2019/04/11 1,062 1,092 1,062 1,086 1,200
2019/04/10 1,074 1,078 1,068 1,072 1,400
2019/04/09 1,088 1,088 1,076 1,080 1,800
2019/04/08 1,100 1,100 1,089 1,089 1,100
2019/04/05 1,088 1,095 1,075 1,089 2,700
2019/04/04 1,075 1,090 1,074 1,084 3,800
2019/04/03 1,078 1,100 1,067 1,100 5,400
2019/04/02 1,061 1,080 1,061 1,078 1,700
2019/04/01 1,073 1,081 1,061 1,061 3,400
2019/03/29 1,088 1,088 1,071 1,071 1,000
2019/03/28 1,061 1,090 1,061 1,088 3,900
2019/03/27 1,049 1,089 1,049 1,085 4,600
2019/03/26 1,093 1,102 1,083 1,102 6,600
2019/03/25 1,090 1,090 1,078 1,081 4,700
2019/03/22 1,088 1,088 1,076 1,084 2,600
2019/03/20 1,066 1,080 1,062 1,075 3,400
2019/03/19 1,067 1,082 1,065 1,065 4,400
2019/03/18 1,063 1,080 1,063 1,067 3,800
2019/03/15 1,086 1,087 1,060 1,080 4,500
2019/03/14 1,058 1,089 1,058 1,087 3,600
2019/03/13 1,080 1,088 1,077 1,081 800
2019/03/12 1,088 1,088 1,073 1,086 3,800
2019/03/11 1,060 1,089 1,060 1,065 1,900
2019/03/08 1,060 1,082 1,060 1,061 6,400
2019/03/07 1,063 1,083 1,063 1,083 3,400
2019/03/06 1,099 1,099 1,083 1,083 2,000
2019/03/05 1,086 1,087 1,079 1,082 2,400
2019/03/04 1,070 1,102 1,070 1,086 1,900
2019/03/01 1,078 1,078 1,056 1,069 2,600
2019/02/28 1,054 1,078 1,054 1,078 1,300
2019/02/27 1,070 1,085 1,070 1,077 3,300
2019/02/26 1,066 1,075 1,056 1,056 3,400
2019/02/25 1,077 1,078 1,070 1,078 1,400
2019/02/22 1,076 1,077 1,056 1,064 2,400
2019/02/21 1,051 1,059 1,051 1,059 1,300
2019/02/20 1,051 1,067 1,051 1,051 3,200
2019/02/19 1,074 1,075 1,051 1,067 2,900
2019/02/18 1,074 1,076 1,056 1,070 2,000
2019/02/15 1,055 1,063 1,051 1,063 1,900
2019/02/14 1,049 1,055 1,045 1,055 1,600
2019/02/13 1,044 1,049 1,044 1,049 1,900
2019/02/12 1,060 1,060 1,038 1,039 2,600
2019/02/08 1,060 1,060 1,040 1,046 1,600
2019/02/07 1,070 1,070 1,052 1,060 1,600
2019/02/06 1,070 1,071 1,051 1,071 1,100
2019/02/05 1,040 1,073 1,040 1,064 1,700
2019/02/04 1,038 1,060 1,038 1,040 2,100
2019/02/01 1,038 1,057 1,038 1,041 1,300
2019/01/31 1,019 1,059 1,019 1,050 1,100
2019/01/30 1,071 1,072 1,023 1,023 4,800
2019/01/29 1,061 1,061 1,049 1,058 800
2019/01/28 1,055 1,060 1,050 1,050 1,700
2019/01/25 1,060 1,060 1,048 1,048 1,600
2019/01/24 1,064 1,064 1,048 1,048 1,000
2019/01/23 1,046 1,046 1,022 1,022 1,300
2019/01/22 1,063 1,063 1,052 1,058 2,400
2019/01/21 1,048 1,050 1,037 1,044 1,000
2019/01/18 1,039 1,039 1,019 1,030 3,300
2019/01/17 1,045 1,045 1,010 1,024 3,600
2019/01/16 1,028 1,039 1,014 1,015 1,500
2019/01/15 1,047 1,047 1,019 1,028 2,100
2019/01/11 1,016 1,046 1,015 1,017 4,600
2019/01/10 1,027 1,031 1,023 1,025 2,500
2019/01/09 1,047 1,047 1,017 1,024 2,200
2019/01/08 1,018 1,018 1,011 1,017 2,900
2019/01/07 1,015 1,017 1,009 1,016 3,000
2019/01/04 974 1,009 962 1,004 8,200

このページの先頭へ