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

ショクブン(9969)の株価時系列情報

ショクブン(9969)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
2020/12/30 285 293 274 277 865,300
2020/12/29 271 327 269 279 4,579,100
2020/12/28 270 291 269 273 346,800
2020/12/25 269 271 267 268 46,800
2020/12/24 268 274 268 269 37,600
2020/12/23 269 273 268 268 66,500
2020/12/22 274 274 268 268 140,600
2020/12/21 281 281 272 274 59,700
2020/12/18 286 286 278 279 109,700
2020/12/17 276 287 276 287 194,500
2020/12/16 275 279 274 276 61,900
2020/12/15 275 283 274 274 125,900
2020/12/14 276 276 271 273 56,800
2020/12/11 269 277 269 276 58,000
2020/12/10 272 272 269 270 43,700
2020/12/09 274 276 270 270 46,100
2020/12/08 272 277 270 272 66,000
2020/12/07 280 280 272 272 90,900
2020/12/04 281 283 276 280 128,000
2020/12/03 290 311 281 282 760,900
2020/12/02 280 288 278 283 139,100
2020/12/01 279 282 276 280 122,800
2020/11/30 275 283 273 277 76,600
2020/11/27 274 277 273 275 60,000
2020/11/26 276 283 275 275 104,200
2020/11/25 274 278 271 274 70,900
2020/11/24 279 280 271 274 101,200
2020/11/20 281 282 276 277 71,200
2020/11/19 275 291 273 278 262,600
2020/11/18 271 279 271 277 76,700
2020/11/17 278 282 273 273 88,500
2020/11/16 281 293 276 279 155,300
2020/11/13 268 289 268 283 356,700
2020/11/12 277 277 266 270 96,700
2020/11/11 260 278 257 275 142,400
2020/11/10 272 272 262 263 141,400
2020/11/09 276 277 267 270 124,500
2020/11/06 277 281 276 277 64,200
2020/11/05 275 284 270 278 86,100
2020/11/04 274 276 268 271 83,700
2020/11/02 279 289 264 269 386,800
2020/10/30 288 297 286 295 211,500
2020/10/29 282 288 278 285 196,900
2020/10/28 289 294 285 290 103,600
2020/10/27 286 295 284 293 107,000
2020/10/26 302 302 290 290 167,800
2020/10/23 303 307 293 302 230,500
2020/10/22 323 323 292 298 413,800
2020/10/21 320 326 319 320 191,700
2020/10/20 311 329 309 328 420,200
2020/10/19 302 310 299 308 346,800
2020/10/16 290 313 287 300 555,200
2020/10/15 301 305 289 289 181,600
2020/10/14 288 300 287 300 187,700
2020/10/13 286 290 282 285 85,600
2020/10/12 281 287 281 286 91,700
2020/10/09 284 288 280 280 116,800
2020/10/08 288 288 284 284 60,700
2020/10/07 288 290 283 285 79,800
2020/10/06 292 292 284 287 56,300
2020/10/05 286 292 286 289 79,400
2020/10/02 299 299 283 288 170,400
2020/09/30 305 307 292 294 127,200
2020/09/29 294 308 293 305 169,800
2020/09/28 300 300 291 292 62,300
2020/09/25 290 299 290 298 83,700
2020/09/24 302 304 290 291 215,100
2020/09/23 303 309 300 305 72,900
2020/09/18 317 317 302 303 139,200
2020/09/17 306 315 302 315 164,800
2020/09/16 304 309 300 300 119,500
2020/09/15 297 305 297 303 109,400
2020/09/14 304 307 298 298 66,400
2020/09/11 297 306 293 303 186,900
2020/09/10 308 310 296 300 258,400
2020/09/09 310 319 308 310 123,000
2020/09/08 313 317 309 315 89,100
2020/09/07 319 322 309 313 128,100
2020/09/04 309 325 309 319 249,000
2020/09/03 330 330 317 318 224,800
2020/09/02 337 342 328 330 307,000
2020/09/01 317 337 317 335 294,800
2020/08/31 305 324 305 320 302,700
2020/08/28 326 330 306 310 486,800
2020/08/27 337 337 325 326 189,200
2020/08/26 333 341 329 336 273,900
2020/08/25 340 348 323 332 546,400
2020/08/24 350 354 332 338 559,800
2020/08/21 349 366 344 352 544,800
2020/08/20 361 368 345 350 735,800
2020/08/19 370 374 360 368 542,100
2020/08/18 370 378 349 369 1,003,000
2020/08/17 352 364 351 363 754,700
2020/08/14 341 360 337 347 951,300
2020/08/13 327 356 326 345 1,314,400
2020/08/12 321 336 320 327 1,311,500
2020/08/11 312 321 307 310 692,200
2020/08/07 302 308 297 303 472,900
2020/08/06 309 319 303 304 698,900
2020/08/05 295 330 292 317 1,161,800
2020/08/04 291 310 288 298 1,364,500
2020/08/03 335 344 296 301 2,675,300
2020/07/31 351 358 328 346 4,022,600
2020/07/30 319 372 306 367 11,829,100
2020/07/29 272 304 270 299 1,915,400
2020/07/28 284 285 268 275 862,700
2020/07/27 268 310 263 285 3,514,000
2020/07/22 243 260 243 256 304,600
2020/07/21 242 244 236 240 73,100
2020/07/20 247 247 240 241 67,200
2020/07/17 251 254 245 247 116,500
2020/07/16 245 253 243 251 110,500
2020/07/15 240 248 240 245 51,100
2020/07/14 240 243 237 240 103,900
2020/07/13 242 242 238 241 82,800
2020/07/10 244 247 240 241 128,700
2020/07/09 254 254 239 241 276,400
2020/07/08 252 259 249 250 74,600
2020/07/07 261 261 246 252 163,000
2020/07/06 257 263 251 258 128,800
2020/07/03 255 263 248 253 232,300
2020/07/02 245 266 238 255 421,800
2020/07/01 251 253 237 241 226,000
2020/06/30 253 259 246 251 123,300
2020/06/29 254 257 247 249 152,500
2020/06/26 266 266 259 261 106,200
2020/06/25 268 269 263 264 131,700
2020/06/24 277 278 271 273 114,800
2020/06/23 268 284 265 274 206,200
2020/06/22 270 270 263 265 125,900
2020/06/19 276 277 267 271 119,700
2020/06/18 271 271 262 263 100,600
2020/06/17 273 278 271 272 136,300
2020/06/16 264 278 264 276 154,400
2020/06/15 262 277 258 259 259,000
2020/06/12 247 271 246 265 299,500
2020/06/11 285 287 268 269 311,000
2020/06/10 284 289 282 288 207,900
2020/06/09 288 293 278 284 299,000
2020/06/08 301 303 280 286 652,400
2020/06/05 319 328 298 299 1,099,900
2020/06/04 309 317 290 302 816,800
2020/06/03 288 320 284 314 1,145,500
2020/06/02 282 285 278 282 118,200
2020/06/01 278 285 274 276 172,900
2020/05/29 273 278 271 273 110,300
2020/05/28 271 287 268 274 324,000
2020/05/27 261 271 256 270 168,900
2020/05/26 271 272 260 263 256,800
2020/05/25 271 275 267 273 140,000
2020/05/22 278 278 264 267 159,900
2020/05/21 272 280 268 270 231,300
2020/05/20 275 275 266 268 199,800
2020/05/19 282 285 275 275 141,500
2020/05/18 280 280 272 280 209,600
2020/05/15 298 298 280 283 267,200
2020/05/14 306 317 287 292 751,700
2020/05/13 346 358 339 346 272,400
2020/05/12 344 358 341 354 168,700
2020/05/11 369 372 343 346 293,000
2020/05/08 379 386 361 365 273,000
2020/05/07 377 394 377 379 338,100
2020/05/01 360 377 353 372 361,100
2020/04/30 380 383 368 372 310,800
2020/04/28 389 389 368 373 471,300
2020/04/27 407 410 393 393 402,700
2020/04/24 423 424 382 392 969,400
2020/04/23 408 440 408 417 2,125,500
2020/04/22 353 422 352 401 2,108,300
2020/04/21 384 390 348 360 554,100
2020/04/20 378 395 372 388 566,900
2020/04/17 398 404 376 381 716,300
2020/04/16 386 412 371 390 2,032,700
2020/04/15 406 422 388 393 1,119,900
2020/04/14 384 427 369 409 2,431,800
2020/04/13 430 466 397 404 7,222,700
2020/04/10 350 393 343 393 6,376,200
2020/04/09 290 317 286 313 1,907,400
2020/04/08 280 292 266 284 1,060,700
2020/04/07 269 277 260 273 738,100
2020/04/06 248 279 245 272 1,159,200
2020/04/03 262 262 235 243 457,000
2020/04/02 264 272 253 255 486,700
2020/04/01 274 278 262 268 546,600
2020/03/31 278 296 266 277 1,353,500
2020/03/30 253 293 253 286 2,376,000
2020/03/27 246 266 239 251 1,153,800
2020/03/26 219 254 217 245 1,458,500
2020/03/25 226 233 217 226 348,500
2020/03/24 216 223 211 213 361,000
2020/03/23 205 215 205 211 452,800
2020/03/19 202 211 196 211 510,200
2020/03/18 202 219 193 200 615,800
2020/03/17 177 207 172 202 920,900
2020/03/16 182 196 178 184 854,300
2020/03/13 194 194 165 172 1,321,100
2020/03/12 235 236 207 207 1,212,900
2020/03/11 258 273 231 239 1,584,600
2020/03/10 254 277 230 260 1,988,600
2020/03/09 303 308 276 277 1,988,700
2020/03/06 312 327 301 309 2,876,600
2020/03/05 299 326 292 314 3,097,700
2020/03/04 297 311 286 298 1,828,400
2020/03/03 287 300 272 296 1,602,600
2020/03/02 272 300 268 285 1,771,100
2020/02/28 288 322 253 273 6,777,700
2020/02/27 329 346 266 272 3,935,000
2020/02/26 305 334 287 331 3,394,400
2020/02/25 271 343 266 308 7,381,600
2020/02/21 267 294 264 285 792,900
2020/02/20 263 269 258 268 300,500
2020/02/19 262 271 254 258 572,200
2020/02/18 268 274 250 255 788,100
2020/02/17 275 294 272 275 964,100
2020/02/14 272 291 267 282 815,200
2020/02/13 264 278 262 270 677,100
2020/02/12 251 264 251 264 229,400
2020/02/10 255 271 250 256 1,188,700
2020/02/07 271 272 250 250 963,900
2020/02/06 276 282 262 274 1,338,000
2020/02/05 256 279 250 273 1,200,000
2020/02/04 249 257 242 257 582,900
2020/02/03 248 263 239 257 1,036,200
2020/01/31 256 274 235 254 5,484,600
2020/01/30 219 219 213 216 50,300
2020/01/29 216 220 216 218 45,600
2020/01/28 211 216 208 216 32,700
2020/01/27 218 218 210 210 75,100
2020/01/24 222 223 218 221 51,000
2020/01/23 222 224 222 222 19,200
2020/01/22 222 224 222 222 21,900
2020/01/21 224 224 222 224 23,100
2020/01/20 222 224 221 221 17,000
2020/01/17 223 224 220 224 22,200
2020/01/16 224 224 222 223 15,200
2020/01/15 222 225 219 223 62,700
2020/01/14 224 225 220 225 46,000
2020/01/10 219 222 219 221 44,800
2020/01/09 221 225 219 220 89,000
2020/01/08 218 221 213 221 51,100
2020/01/07 217 219 214 218 89,800
2020/01/06 211 217 211 216 63,700

このページの先頭へ