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

札幌臨床検査センター(9776)の株価時系列情報

札幌臨床検査センター(9776)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 1,414 1,420 1,390 1,420 400
2020/12/29 1,444 1,444 1,430 1,444 1,300
2020/12/28 1,401 1,430 1,401 1,430 200
2020/12/25 1,368 1,368 1,368 1,368 2,100
2020/12/24 1,355 1,355 1,355 1,355 300
2020/12/23 1,356 1,356 1,352 1,352 700
2020/12/22 1,356 1,356 1,356 1,356 400
2020/12/21 1,365 1,365 1,365 1,365 400
2020/12/17 1,365 1,365 1,365 1,365 500
2020/12/16 1,370 1,370 1,369 1,369 300
2020/12/15 1,369 1,396 1,369 1,369 500
2020/12/14 1,355 1,369 1,355 1,369 200
2020/12/10 1,369 1,369 1,369 1,369 200
2020/12/09 1,369 1,369 1,369 1,369 600
2020/12/03 1,375 1,377 1,368 1,368 600
2020/12/02 1,340 1,353 1,339 1,348 3,600
2020/11/30 1,400 1,400 1,400 1,400 100
2020/11/27 1,397 1,410 1,397 1,410 400
2020/11/26 1,397 1,397 1,397 1,397 100
2020/11/25 1,384 1,394 1,384 1,394 700
2020/11/24 1,390 1,390 1,360 1,384 2,800
2020/11/20 1,387 1,390 1,387 1,390 300
2020/11/19 1,390 1,400 1,390 1,400 300
2020/11/18 1,375 1,410 1,375 1,410 2,200
2020/11/17 1,380 1,380 1,369 1,369 400
2020/11/16 1,380 1,386 1,380 1,386 500
2020/11/13 1,380 1,380 1,380 1,380 300
2020/11/12 1,380 1,400 1,380 1,400 300
2020/11/11 1,394 1,424 1,394 1,424 300
2020/11/10 1,446 1,446 1,394 1,394 400
2020/11/09 1,400 1,400 1,392 1,392 300
2020/11/06 1,376 1,430 1,376 1,400 400
2020/11/05 1,381 1,404 1,375 1,375 600
2020/10/30 1,388 1,388 1,380 1,380 300
2020/10/29 1,450 1,450 1,418 1,418 200
2020/10/27 1,420 1,420 1,420 1,420 200
2020/10/26 1,450 1,450 1,450 1,450 300
2020/10/23 1,450 1,450 1,450 1,450 300
2020/10/22 1,479 1,479 1,479 1,479 100
2020/10/20 1,450 1,461 1,449 1,461 500
2020/10/16 1,454 1,454 1,454 1,454 200
2020/10/14 1,454 1,454 1,454 1,454 100
2020/10/13 1,452 1,452 1,452 1,452 100
2020/10/12 1,453 1,453 1,453 1,453 100
2020/10/09 1,451 1,451 1,451 1,451 100
2020/10/08 1,456 1,456 1,430 1,430 500
2020/10/07 1,471 1,471 1,430 1,430 500
2020/10/06 1,471 1,471 1,442 1,460 500
2020/10/05 1,454 1,460 1,451 1,460 600
2020/09/29 1,522 1,522 1,522 1,522 100
2020/09/28 1,515 1,515 1,462 1,462 700
2020/09/25 1,495 1,495 1,492 1,492 400
2020/09/23 1,490 1,490 1,482 1,482 200
2020/09/18 1,480 1,490 1,480 1,490 300
2020/09/17 1,480 1,480 1,480 1,480 200
2020/09/15 1,480 1,480 1,480 1,480 100
2020/09/11 1,470 1,470 1,470 1,470 100
2020/09/10 1,469 1,493 1,469 1,470 800
2020/09/09 1,480 1,480 1,480 1,480 200
2020/09/04 1,481 1,500 1,481 1,484 900
2020/09/03 1,521 1,521 1,521 1,521 100
2020/09/02 1,510 1,510 1,510 1,510 200
2020/08/31 1,530 1,542 1,502 1,542 700
2020/08/28 1,530 1,530 1,510 1,510 1,100
2020/08/27 1,510 1,510 1,510 1,510 100
2020/08/26 1,510 1,510 1,510 1,510 800
2020/08/25 1,550 1,551 1,501 1,501 600
2020/08/24 1,550 1,550 1,550 1,550 100
2020/08/20 1,537 1,553 1,523 1,523 400
2020/08/19 1,590 1,590 1,537 1,537 700
2020/08/17 1,550 1,550 1,550 1,550 100
2020/08/13 1,590 1,590 1,590 1,590 100
2020/08/06 1,599 1,599 1,560 1,560 200
2020/08/04 1,598 1,598 1,598 1,598 100
2020/08/03 1,546 1,746 1,546 1,592 1,300
2020/07/31 1,541 1,541 1,541 1,541 100
2020/07/30 1,578 1,578 1,578 1,578 100
2020/07/29 1,568 1,676 1,567 1,578 800
2020/07/28 1,570 1,570 1,570 1,570 500
2020/07/27 1,523 1,523 1,522 1,523 900
2020/07/22 1,522 1,522 1,522 1,522 200
2020/07/21 1,522 1,522 1,522 1,522 100
2020/07/20 1,515 1,515 1,515 1,515 700
2020/07/17 1,521 1,562 1,521 1,530 800
2020/07/16 1,544 1,545 1,531 1,531 400
2020/07/15 1,547 1,547 1,544 1,545 300
2020/07/14 1,544 1,544 1,544 1,544 100
2020/07/13 1,545 1,545 1,545 1,545 100
2020/07/10 1,518 1,518 1,515 1,515 200
2020/07/09 1,523 1,529 1,521 1,529 600
2020/07/08 1,533 1,543 1,533 1,540 400
2020/07/07 1,565 1,565 1,514 1,514 600
2020/07/06 1,528 1,546 1,528 1,546 300
2020/07/03 1,528 1,528 1,528 1,528 100
2020/07/02 1,551 1,551 1,528 1,528 300
2020/06/30 1,506 1,550 1,506 1,550 1,000
2020/06/29 1,580 1,580 1,580 1,580 100
2020/06/25 1,579 1,585 1,579 1,580 800
2020/06/24 1,579 1,579 1,578 1,578 200
2020/06/23 1,620 1,620 1,586 1,586 700
2020/06/22 1,570 1,586 1,560 1,586 4,100
2020/06/19 1,640 1,640 1,594 1,623 400
2020/06/18 1,640 1,640 1,630 1,630 300
2020/06/16 1,602 1,602 1,602 1,602 200
2020/06/15 1,563 1,601 1,551 1,601 1,100
2020/06/12 1,650 1,650 1,603 1,603 400
2020/06/11 1,689 1,689 1,689 1,689 300
2020/06/10 1,650 1,689 1,650 1,689 800
2020/06/09 1,693 1,693 1,690 1,690 200
2020/06/08 1,681 1,681 1,681 1,681 100
2020/06/05 1,670 1,689 1,667 1,689 300
2020/06/04 1,721 1,721 1,670 1,710 1,000
2020/06/03 1,749 1,749 1,721 1,721 800
2020/06/02 1,705 1,720 1,705 1,720 1,000
2020/06/01 1,692 1,699 1,653 1,690 1,300
2020/05/29 1,652 1,652 1,652 1,652 100
2020/05/28 1,643 1,650 1,643 1,650 400
2020/05/27 1,660 1,700 1,660 1,683 900
2020/05/26 1,660 1,660 1,660 1,660 100
2020/05/25 1,699 1,699 1,659 1,659 400
2020/05/22 1,625 1,659 1,625 1,659 800
2020/05/21 1,699 1,699 1,659 1,660 900
2020/05/20 1,666 1,692 1,666 1,692 600
2020/05/19 1,700 1,700 1,670 1,689 800
2020/05/18 1,715 1,715 1,705 1,705 700
2020/05/15 1,758 1,758 1,738 1,746 1,100
2020/05/14 1,795 1,807 1,756 1,770 4,900
2020/05/13 2,050 2,050 1,901 1,955 4,500
2020/05/12 2,116 2,120 1,795 1,900 9,900
2020/05/11 1,700 2,066 1,700 2,066 12,400
2020/05/08 1,666 1,666 1,666 1,666 100
2020/05/07 1,720 1,720 1,660 1,699 1,100
2020/05/01 1,799 1,799 1,750 1,750 500
2020/04/30 1,746 1,802 1,746 1,799 1,900
2020/04/28 1,700 1,715 1,700 1,706 1,000
2020/04/27 1,702 1,702 1,665 1,665 800
2020/04/24 1,652 1,652 1,652 1,652 200
2020/04/23 1,651 1,654 1,651 1,651 700
2020/04/22 1,666 1,666 1,650 1,650 800
2020/04/21 1,700 1,700 1,700 1,700 100
2020/04/20 1,691 1,705 1,691 1,705 500
2020/04/17 1,795 1,796 1,685 1,685 800
2020/04/16 1,621 1,650 1,621 1,650 200
2020/04/15 1,650 1,650 1,650 1,650 300
2020/04/13 1,615 1,648 1,614 1,648 1,300
2020/04/10 1,620 1,620 1,620 1,620 1,000
2020/04/09 1,589 1,609 1,589 1,609 1,900
2020/04/08 1,566 1,566 1,560 1,560 300
2020/04/06 1,599 1,599 1,565 1,565 1,300
2020/04/02 1,556 1,600 1,556 1,600 700
2020/04/01 1,598 1,598 1,596 1,596 400
2020/03/31 1,601 1,601 1,553 1,598 1,300
2020/03/30 1,629 1,629 1,601 1,601 700
2020/03/27 1,749 1,750 1,639 1,639 1,000
2020/03/26 1,588 1,630 1,588 1,630 500
2020/03/25 1,605 1,605 1,588 1,588 400
2020/03/24 1,559 1,600 1,559 1,576 1,000
2020/03/23 1,539 1,599 1,539 1,559 600
2020/03/19 1,639 1,860 1,600 1,699 5,100
2020/03/18 1,600 1,600 1,600 1,600 100
2020/03/17 1,500 1,557 1,370 1,557 900
2020/03/16 1,600 1,600 1,481 1,520 1,500
2020/03/13 1,615 1,615 1,593 1,598 2,300
2020/03/12 1,690 1,690 1,630 1,630 800
2020/03/11 1,640 1,670 1,635 1,650 1,400
2020/03/10 1,651 1,670 1,602 1,670 3,300
2020/03/09 2,000 2,000 1,680 1,735 4,300
2020/03/06 1,839 2,029 1,765 2,001 4,800
2020/03/05 1,831 1,866 1,831 1,839 2,100
2020/03/04 1,847 1,887 1,847 1,847 1,800
2020/03/03 1,914 1,928 1,810 1,898 1,900
2020/03/02 2,070 2,150 1,903 1,914 5,300
2020/02/28 1,900 1,900 1,810 1,820 2,100
2020/02/27 1,980 1,980 1,922 1,923 4,100
2020/02/26 1,963 1,965 1,826 1,900 3,500
2020/02/25 2,100 2,260 1,956 1,963 16,300
2020/02/21 2,025 2,025 1,950 1,998 1,200
2020/02/20 2,000 2,000 1,932 1,951 2,100
2020/02/19 2,095 2,095 1,991 2,007 3,400
2020/02/18 2,150 2,150 2,040 2,096 4,900
2020/02/17 2,140 2,259 2,075 2,111 13,200
2020/02/14 2,100 2,320 2,024 2,040 14,200
2020/02/13 1,960 2,132 1,890 2,000 7,600
2020/02/12 1,828 2,040 1,828 1,930 10,900
2020/02/10 1,777 1,800 1,777 1,800 2,500
2020/02/07 1,737 1,800 1,737 1,799 1,700
2020/02/06 1,854 1,870 1,816 1,816 800
2020/02/05 1,923 1,924 1,852 1,892 1,400
2020/02/04 2,005 2,035 1,918 1,948 3,300
2020/02/03 2,009 2,050 1,915 1,925 1,800
2020/01/31 2,035 2,039 1,931 1,969 2,100
2020/01/30 1,986 2,060 1,970 2,010 3,200
2020/01/29 2,037 2,094 1,997 2,074 2,300
2020/01/28 2,370 2,420 1,985 2,100 12,200
2020/01/27 2,180 2,350 2,180 2,350 9,900
2020/01/24 1,950 1,950 1,950 1,950 200
2020/01/23 1,950 1,950 1,950 1,950 100
2020/01/22 1,950 1,950 1,950 1,950 100
2020/01/17 1,950 1,950 1,910 1,910 300
2020/01/16 1,950 1,950 1,950 1,950 200
2020/01/15 1,950 1,950 1,950 1,950 200
2020/01/14 1,950 1,950 1,950 1,950 100
2020/01/09 1,917 1,920 1,917 1,920 1,500
2020/01/08 1,921 1,921 1,921 1,921 100
2020/01/06 1,882 1,882 1,882 1,882 400

このページの先頭へ