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

常磐興産(9675)の株価時系列情報

常磐興産(9675)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 1,377 1,400 1,377 1,379 4,000
2020/12/29 1,358 1,390 1,356 1,390 6,100
2020/12/28 1,390 1,390 1,347 1,357 16,300
2020/12/25 1,391 1,411 1,384 1,388 9,100
2020/12/24 1,382 1,405 1,382 1,397 5,200
2020/12/23 1,384 1,392 1,380 1,385 4,200
2020/12/22 1,409 1,417 1,386 1,388 12,000
2020/12/21 1,426 1,432 1,403 1,409 13,100
2020/12/18 1,452 1,458 1,425 1,434 9,000
2020/12/17 1,440 1,465 1,440 1,461 6,900
2020/12/16 1,489 1,489 1,443 1,445 7,400
2020/12/15 1,507 1,507 1,482 1,489 8,400
2020/12/14 1,472 1,512 1,472 1,499 15,600
2020/12/11 1,438 1,469 1,429 1,469 10,600
2020/12/10 1,422 1,439 1,419 1,431 5,100
2020/12/09 1,415 1,423 1,413 1,418 5,700
2020/12/08 1,423 1,428 1,415 1,415 5,500
2020/12/07 1,440 1,443 1,423 1,423 5,000
2020/12/04 1,449 1,456 1,437 1,442 6,500
2020/12/03 1,448 1,461 1,445 1,450 4,100
2020/12/02 1,449 1,459 1,437 1,448 11,600
2020/12/01 1,456 1,461 1,440 1,440 8,000
2020/11/30 1,501 1,501 1,443 1,453 12,200
2020/11/27 1,495 1,504 1,479 1,500 9,200
2020/11/26 1,485 1,495 1,479 1,495 3,200
2020/11/25 1,500 1,500 1,476 1,491 5,900
2020/11/24 1,497 1,499 1,487 1,499 6,100
2020/11/20 1,465 1,497 1,465 1,495 4,200
2020/11/19 1,516 1,516 1,478 1,487 5,500
2020/11/18 1,491 1,521 1,469 1,512 9,200
2020/11/17 1,503 1,503 1,480 1,491 8,300
2020/11/16 1,523 1,523 1,473 1,503 17,100
2020/11/13 1,514 1,514 1,455 1,493 8,400
2020/11/12 1,519 1,537 1,481 1,530 8,300
2020/11/11 1,518 1,528 1,486 1,528 12,100
2020/11/10 1,484 1,523 1,468 1,500 23,600
2020/11/09 1,480 1,482 1,458 1,482 5,800
2020/11/06 1,475 1,492 1,427 1,485 13,000
2020/11/05 1,420 1,493 1,415 1,493 16,500
2020/11/04 1,410 1,420 1,408 1,420 5,400
2020/11/02 1,424 1,441 1,401 1,409 12,600
2020/10/30 1,447 1,447 1,392 1,424 11,700
2020/10/29 1,417 1,422 1,414 1,420 2,700
2020/10/28 1,451 1,455 1,411 1,415 5,000
2020/10/27 1,456 1,459 1,416 1,459 9,900
2020/10/26 1,451 1,460 1,426 1,426 3,700
2020/10/23 1,441 1,461 1,432 1,438 3,700
2020/10/22 1,459 1,469 1,430 1,456 7,100
2020/10/21 1,444 1,488 1,444 1,463 5,800
2020/10/20 1,477 1,485 1,438 1,440 6,000
2020/10/19 1,437 1,490 1,434 1,478 4,800
2020/10/16 1,480 1,492 1,437 1,437 7,700
2020/10/15 1,554 1,554 1,484 1,484 7,900
2020/10/14 1,475 1,560 1,466 1,559 27,500
2020/10/13 1,463 1,480 1,459 1,475 5,200
2020/10/12 1,492 1,499 1,468 1,468 6,700
2020/10/09 1,498 1,502 1,466 1,502 10,800
2020/10/08 1,483 1,500 1,474 1,488 14,600
2020/10/07 1,441 1,485 1,431 1,483 15,700
2020/10/06 1,463 1,494 1,431 1,441 23,700
2020/10/05 1,416 1,461 1,416 1,461 24,500
2020/10/02 1,513 1,513 1,401 1,401 35,000
2020/09/30 1,532 1,532 1,479 1,520 41,400
2020/09/29 1,550 1,550 1,511 1,536 69,200
2020/09/28 1,528 1,564 1,515 1,564 50,900
2020/09/25 1,513 1,530 1,502 1,509 36,800
2020/09/24 1,535 1,536 1,464 1,491 26,600
2020/09/23 1,530 1,541 1,522 1,535 24,700
2020/09/18 1,545 1,545 1,507 1,530 43,000
2020/09/17 1,537 1,537 1,499 1,523 12,400
2020/09/16 1,529 1,531 1,500 1,531 12,700
2020/09/15 1,506 1,513 1,490 1,513 15,200
2020/09/14 1,527 1,528 1,494 1,501 25,500
2020/09/11 1,548 1,548 1,513 1,527 62,100
2020/09/10 1,518 1,518 1,476 1,511 30,300
2020/09/09 1,449 1,500 1,449 1,494 16,300
2020/09/08 1,447 1,480 1,447 1,475 18,500
2020/09/07 1,418 1,434 1,412 1,432 22,700
2020/09/04 1,402 1,424 1,402 1,418 54,300
2020/09/03 1,400 1,436 1,398 1,412 29,500
2020/09/02 1,424 1,424 1,385 1,400 53,800
2020/09/01 1,375 1,407 1,373 1,404 12,000
2020/08/31 1,381 1,410 1,372 1,372 16,000
2020/08/28 1,387 1,387 1,351 1,360 57,900
2020/08/27 1,367 1,371 1,356 1,359 8,600
2020/08/26 1,355 1,376 1,353 1,372 4,900
2020/08/25 1,368 1,382 1,352 1,360 5,200
2020/08/24 1,356 1,360 1,350 1,350 8,700
2020/08/21 1,358 1,361 1,358 1,360 8,400
2020/08/20 1,359 1,359 1,352 1,358 3,500
2020/08/19 1,336 1,350 1,325 1,350 3,200
2020/08/18 1,365 1,365 1,339 1,339 5,200
2020/08/17 1,376 1,385 1,344 1,355 10,100
2020/08/14 1,399 1,399 1,365 1,365 9,200
2020/08/13 1,397 1,400 1,382 1,396 7,400
2020/08/12 1,353 1,389 1,340 1,389 7,800
2020/08/11 1,299 1,398 1,295 1,340 22,900
2020/08/07 1,269 1,278 1,257 1,278 6,700
2020/08/06 1,265 1,287 1,235 1,258 7,700
2020/08/05 1,290 1,307 1,272 1,280 6,000
2020/08/04 1,230 1,299 1,219 1,299 13,000
2020/08/03 1,240 1,240 1,200 1,200 16,200
2020/07/31 1,315 1,360 1,212 1,236 32,700
2020/07/30 1,381 1,385 1,329 1,329 11,500
2020/07/29 1,410 1,413 1,381 1,391 8,600
2020/07/28 1,434 1,434 1,405 1,408 5,300
2020/07/27 1,430 1,464 1,410 1,464 9,100
2020/07/22 1,447 1,456 1,430 1,430 8,700
2020/07/21 1,427 1,469 1,427 1,469 3,700
2020/07/20 1,429 1,442 1,414 1,442 6,100
2020/07/17 1,434 1,448 1,422 1,439 6,200
2020/07/16 1,404 1,422 1,404 1,420 4,800
2020/07/15 1,401 1,411 1,390 1,410 12,500
2020/07/14 1,348 1,371 1,346 1,371 7,200
2020/07/13 1,336 1,363 1,328 1,339 18,700
2020/07/10 1,412 1,412 1,324 1,324 28,900
2020/07/09 1,415 1,433 1,381 1,382 7,500
2020/07/08 1,493 1,493 1,400 1,400 9,100
2020/07/07 1,436 1,463 1,433 1,463 5,500
2020/07/06 1,419 1,436 1,418 1,421 5,800
2020/07/03 1,421 1,429 1,391 1,420 16,400
2020/07/02 1,454 1,457 1,426 1,426 10,500
2020/07/01 1,489 1,489 1,435 1,435 11,400
2020/06/30 1,507 1,507 1,429 1,429 10,000
2020/06/29 1,495 1,515 1,477 1,507 7,500
2020/06/26 1,440 1,495 1,435 1,495 6,600
2020/06/25 1,458 1,463 1,439 1,439 2,600
2020/06/24 1,449 1,468 1,449 1,458 3,000
2020/06/23 1,468 1,468 1,450 1,459 2,600
2020/06/22 1,455 1,473 1,440 1,440 4,100
2020/06/19 1,474 1,483 1,455 1,455 6,500
2020/06/18 1,507 1,507 1,472 1,480 4,400
2020/06/17 1,479 1,518 1,475 1,477 5,400
2020/06/16 1,489 1,489 1,441 1,480 6,400
2020/06/15 1,482 1,498 1,454 1,454 5,200
2020/06/12 1,452 1,461 1,438 1,452 7,800
2020/06/11 1,520 1,528 1,480 1,483 6,200
2020/06/10 1,534 1,534 1,517 1,528 3,600
2020/06/09 1,538 1,538 1,511 1,527 6,700
2020/06/08 1,508 1,538 1,501 1,538 8,200
2020/06/05 1,496 1,514 1,491 1,511 6,600
2020/06/04 1,498 1,498 1,479 1,496 4,400
2020/06/03 1,456 1,486 1,456 1,484 5,200
2020/06/02 1,484 1,495 1,469 1,480 6,400
2020/06/01 1,509 1,510 1,470 1,473 8,400
2020/05/29 1,546 1,546 1,516 1,516 9,900
2020/05/28 1,498 1,539 1,498 1,539 14,200
2020/05/27 1,501 1,501 1,464 1,495 5,900
2020/05/26 1,450 1,502 1,440 1,502 18,500
2020/05/25 1,415 1,423 1,411 1,422 7,100
2020/05/22 1,416 1,426 1,411 1,415 1,700
2020/05/21 1,439 1,439 1,410 1,416 2,700
2020/05/20 1,409 1,428 1,405 1,428 5,600
2020/05/19 1,424 1,427 1,396 1,409 5,800
2020/05/18 1,411 1,418 1,395 1,406 3,900
2020/05/15 1,426 1,426 1,390 1,410 5,700
2020/05/14 1,409 1,414 1,396 1,396 4,500
2020/05/13 1,360 1,407 1,357 1,407 5,800
2020/05/12 1,415 1,419 1,376 1,390 7,300
2020/05/11 1,343 1,416 1,340 1,408 12,900
2020/05/08 1,314 1,344 1,314 1,344 7,700
2020/05/07 1,306 1,319 1,295 1,319 5,600
2020/05/01 1,334 1,338 1,291 1,293 8,600
2020/04/30 1,353 1,353 1,308 1,308 10,500
2020/04/28 1,347 1,347 1,316 1,326 12,600
2020/04/27 1,331 1,348 1,324 1,348 7,000
2020/04/24 1,342 1,342 1,324 1,331 4,700
2020/04/23 1,324 1,345 1,319 1,342 7,200
2020/04/22 1,285 1,333 1,285 1,290 6,400
2020/04/21 1,304 1,316 1,286 1,300 7,500
2020/04/20 1,316 1,333 1,300 1,304 7,000
2020/04/17 1,314 1,377 1,312 1,338 6,300
2020/04/16 1,300 1,347 1,296 1,344 8,400
2020/04/15 1,328 1,365 1,263 1,288 14,600
2020/04/14 1,258 1,306 1,258 1,305 13,100
2020/04/13 1,279 1,279 1,252 1,262 9,800
2020/04/10 1,293 1,293 1,252 1,282 7,500
2020/04/09 1,305 1,309 1,261 1,274 9,600
2020/04/08 1,244 1,336 1,236 1,306 17,700
2020/04/07 1,260 1,289 1,187 1,254 16,800
2020/04/06 1,137 1,206 1,130 1,200 17,700
2020/04/03 1,182 1,217 1,150 1,160 14,700
2020/04/02 1,250 1,260 1,181 1,181 30,300
2020/04/01 1,351 1,352 1,268 1,269 21,800
2020/03/31 1,410 1,410 1,361 1,373 18,100
2020/03/30 1,431 1,432 1,348 1,401 92,000
2020/03/27 1,481 1,481 1,410 1,481 50,100
2020/03/26 1,460 1,480 1,401 1,480 30,400
2020/03/25 1,466 1,471 1,415 1,461 25,800
2020/03/24 1,450 1,489 1,366 1,406 27,600
2020/03/23 1,403 1,425 1,342 1,425 45,300
2020/03/19 1,364 1,429 1,364 1,429 42,000
2020/03/18 1,284 1,347 1,275 1,347 33,700
2020/03/17 1,096 1,283 1,096 1,234 43,800
2020/03/16 1,104 1,188 1,100 1,135 31,300
2020/03/13 1,081 1,115 1,047 1,088 65,300
2020/03/12 1,158 1,179 1,123 1,144 64,900
2020/03/11 1,200 1,215 1,173 1,188 77,300
2020/03/10 1,109 1,208 1,074 1,197 50,300
2020/03/09 1,240 1,245 1,154 1,157 84,800
2020/03/06 1,314 1,316 1,288 1,288 57,000
2020/03/05 1,319 1,340 1,316 1,317 19,900
2020/03/04 1,325 1,350 1,312 1,312 44,400
2020/03/03 1,476 1,476 1,350 1,351 72,500
2020/03/02 1,314 1,474 1,310 1,426 72,100
2020/02/28 1,332 1,398 1,316 1,320 65,600
2020/02/27 1,520 1,520 1,450 1,452 40,700
2020/02/26 1,551 1,553 1,524 1,527 25,100
2020/02/25 1,557 1,607 1,557 1,570 30,700
2020/02/21 1,623 1,634 1,623 1,630 10,000
2020/02/20 1,630 1,637 1,621 1,621 10,200
2020/02/19 1,624 1,639 1,621 1,621 8,100
2020/02/18 1,634 1,634 1,611 1,612 12,800
2020/02/17 1,645 1,645 1,630 1,634 14,100
2020/02/14 1,650 1,653 1,640 1,645 10,400
2020/02/13 1,677 1,677 1,651 1,651 14,400
2020/02/12 1,700 1,700 1,682 1,686 7,800
2020/02/10 1,700 1,700 1,689 1,695 6,800
2020/02/07 1,700 1,700 1,692 1,696 3,700
2020/02/06 1,688 1,709 1,688 1,696 16,100
2020/02/05 1,674 1,684 1,674 1,678 7,000
2020/02/04 1,670 1,676 1,656 1,676 6,600
2020/02/03 1,645 1,671 1,640 1,669 13,100
2020/01/31 1,639 1,649 1,639 1,648 11,200
2020/01/30 1,650 1,651 1,630 1,637 9,000
2020/01/29 1,657 1,658 1,653 1,654 5,500
2020/01/28 1,641 1,661 1,630 1,657 12,100
2020/01/27 1,650 1,660 1,644 1,649 15,500
2020/01/24 1,667 1,670 1,651 1,652 13,400
2020/01/23 1,679 1,679 1,670 1,670 4,600
2020/01/22 1,675 1,686 1,672 1,679 6,700
2020/01/21 1,678 1,682 1,674 1,675 8,700
2020/01/20 1,675 1,687 1,675 1,681 7,800
2020/01/17 1,672 1,677 1,671 1,673 7,400
2020/01/16 1,680 1,683 1,666 1,666 8,800
2020/01/15 1,682 1,682 1,664 1,678 10,700
2020/01/14 1,681 1,682 1,674 1,682 6,600
2020/01/10 1,691 1,692 1,677 1,677 3,800
2020/01/09 1,671 1,689 1,671 1,682 6,400
2020/01/08 1,692 1,692 1,657 1,665 14,300
2020/01/07 1,683 1,694 1,680 1,692 10,700
2020/01/06 1,674 1,678 1,666 1,666 13,900

このページの先頭へ