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

蔵王産業(9986)の株価時系列情報

蔵王産業(9986)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 1,360 1,360 1,340 1,355 3,400
2020/12/29 1,340 1,346 1,331 1,343 5,600
2020/12/28 1,338 1,338 1,323 1,327 11,300
2020/12/25 1,340 1,344 1,326 1,337 4,100
2020/12/24 1,347 1,347 1,341 1,343 2,400
2020/12/23 1,344 1,347 1,331 1,332 4,000
2020/12/22 1,363 1,365 1,348 1,348 3,200
2020/12/21 1,372 1,395 1,363 1,363 10,500
2020/12/18 1,355 1,372 1,354 1,372 7,000
2020/12/17 1,345 1,349 1,342 1,348 1,300
2020/12/16 1,350 1,350 1,341 1,349 2,900
2020/12/15 1,339 1,355 1,339 1,349 6,300
2020/12/14 1,333 1,339 1,331 1,339 6,400
2020/12/11 1,342 1,342 1,319 1,325 9,000
2020/12/10 1,325 1,330 1,320 1,321 2,800
2020/12/09 1,329 1,329 1,320 1,327 4,300
2020/12/08 1,328 1,328 1,319 1,325 2,800
2020/12/07 1,328 1,328 1,313 1,324 3,900
2020/12/04 1,319 1,322 1,310 1,319 9,800
2020/12/03 1,315 1,319 1,307 1,311 3,800
2020/12/02 1,311 1,329 1,309 1,319 11,900
2020/12/01 1,314 1,318 1,308 1,311 8,000
2020/11/30 1,316 1,316 1,303 1,308 6,800
2020/11/27 1,312 1,327 1,306 1,324 8,200
2020/11/26 1,309 1,312 1,305 1,306 7,900
2020/11/25 1,329 1,329 1,313 1,316 7,100
2020/11/24 1,356 1,366 1,300 1,312 29,700
2020/11/20 1,352 1,361 1,352 1,353 2,700
2020/11/19 1,381 1,381 1,352 1,352 3,400
2020/11/18 1,364 1,377 1,352 1,357 6,100
2020/11/17 1,387 1,387 1,375 1,384 5,200
2020/11/16 1,378 1,382 1,340 1,380 10,700
2020/11/13 1,389 1,389 1,373 1,382 4,200
2020/11/12 1,375 1,375 1,359 1,372 3,000
2020/11/11 1,345 1,375 1,345 1,375 7,000
2020/11/10 1,346 1,347 1,335 1,345 6,000
2020/11/09 1,342 1,342 1,326 1,335 5,100
2020/11/06 1,333 1,341 1,332 1,341 5,000
2020/11/05 1,330 1,335 1,330 1,335 3,200
2020/11/04 1,350 1,350 1,329 1,338 6,800
2020/11/02 1,350 1,357 1,338 1,340 8,900
2020/10/30 1,399 1,399 1,383 1,383 1,400
2020/10/29 1,418 1,418 1,386 1,386 2,700
2020/10/28 1,414 1,414 1,395 1,399 2,700
2020/10/27 1,417 1,417 1,400 1,409 4,300
2020/10/26 1,424 1,424 1,408 1,415 1,700
2020/10/23 1,411 1,419 1,411 1,411 1,300
2020/10/22 1,410 1,428 1,410 1,416 1,300
2020/10/21 1,415 1,415 1,401 1,407 3,100
2020/10/20 1,423 1,425 1,415 1,415 1,100
2020/10/19 1,421 1,436 1,421 1,423 1,100
2020/10/16 1,418 1,431 1,418 1,422 900
2020/10/15 1,426 1,426 1,420 1,422 2,500
2020/10/14 1,453 1,454 1,435 1,435 2,200
2020/10/13 1,457 1,457 1,446 1,453 1,000
2020/10/12 1,444 1,457 1,440 1,457 3,400
2020/10/09 1,450 1,452 1,445 1,446 1,200
2020/10/08 1,460 1,460 1,447 1,456 2,200
2020/10/07 1,451 1,474 1,451 1,460 3,800
2020/10/06 1,476 1,476 1,452 1,452 3,700
2020/10/05 1,478 1,478 1,467 1,472 3,700
2020/10/02 1,485 1,485 1,468 1,478 5,100
2020/09/30 1,487 1,488 1,473 1,478 6,000
2020/09/29 1,464 1,490 1,456 1,484 7,000
2020/09/28 1,460 1,494 1,453 1,494 14,400
2020/09/25 1,479 1,479 1,463 1,467 2,900
2020/09/24 1,481 1,481 1,475 1,479 3,200
2020/09/23 1,457 1,482 1,457 1,482 4,700
2020/09/18 1,474 1,481 1,425 1,480 7,000
2020/09/17 1,459 1,480 1,436 1,472 7,300
2020/09/16 1,460 1,481 1,449 1,481 8,300
2020/09/15 1,450 1,460 1,449 1,460 6,100
2020/09/14 1,444 1,450 1,441 1,450 5,200
2020/09/11 1,444 1,444 1,434 1,444 4,700
2020/09/10 1,439 1,443 1,431 1,443 3,300
2020/09/09 1,433 1,444 1,419 1,444 5,900
2020/09/08 1,436 1,436 1,423 1,430 2,700
2020/09/07 1,432 1,436 1,425 1,436 6,200
2020/09/04 1,435 1,436 1,412 1,436 12,700
2020/09/03 1,430 1,430 1,405 1,405 6,200
2020/09/02 1,440 1,440 1,421 1,422 1,200
2020/09/01 1,442 1,442 1,414 1,414 2,000
2020/08/31 1,411 1,429 1,411 1,412 3,500
2020/08/28 1,404 1,420 1,404 1,420 3,100
2020/08/27 1,419 1,420 1,413 1,420 1,700
2020/08/26 1,415 1,420 1,415 1,416 1,200
2020/08/25 1,413 1,420 1,413 1,417 2,500
2020/08/24 1,414 1,414 1,402 1,410 1,500
2020/08/21 1,414 1,415 1,405 1,406 2,100
2020/08/20 1,411 1,413 1,404 1,405 2,100
2020/08/19 1,415 1,415 1,406 1,411 1,500
2020/08/18 1,419 1,419 1,407 1,415 1,800
2020/08/17 1,419 1,419 1,404 1,404 2,400
2020/08/14 1,400 1,420 1,400 1,414 4,100
2020/08/13 1,412 1,413 1,402 1,412 2,600
2020/08/12 1,399 1,410 1,399 1,410 4,100
2020/08/11 1,381 1,392 1,381 1,392 2,500
2020/08/07 1,382 1,388 1,378 1,381 2,400
2020/08/06 1,382 1,395 1,382 1,390 5,000
2020/08/05 1,385 1,393 1,366 1,392 5,600
2020/08/04 1,385 1,385 1,377 1,385 2,300
2020/08/03 1,390 1,390 1,374 1,385 3,600
2020/07/31 1,411 1,430 1,373 1,388 8,500
2020/07/30 1,448 1,460 1,437 1,460 4,800
2020/07/29 1,454 1,457 1,443 1,455 1,400
2020/07/28 1,461 1,461 1,440 1,454 1,200
2020/07/27 1,463 1,470 1,448 1,470 6,400
2020/07/22 1,434 1,468 1,434 1,463 3,900
2020/07/21 1,465 1,465 1,427 1,463 7,200
2020/07/20 1,464 1,465 1,460 1,465 1,400
2020/07/17 1,463 1,464 1,450 1,464 8,500
2020/07/16 1,441 1,452 1,421 1,452 4,600
2020/07/15 1,419 1,441 1,411 1,441 3,800
2020/07/14 1,410 1,422 1,410 1,417 2,400
2020/07/13 1,417 1,420 1,406 1,410 7,400
2020/07/10 1,420 1,421 1,400 1,400 3,300
2020/07/09 1,440 1,440 1,425 1,425 1,700
2020/07/08 1,430 1,440 1,429 1,429 1,700
2020/07/07 1,420 1,435 1,415 1,435 2,700
2020/07/06 1,418 1,420 1,418 1,420 2,800
2020/07/03 1,439 1,439 1,407 1,415 1,900
2020/07/02 1,445 1,445 1,421 1,437 6,600
2020/07/01 1,447 1,447 1,421 1,430 3,800
2020/06/30 1,448 1,448 1,430 1,434 1,500
2020/06/29 1,420 1,439 1,413 1,439 3,700
2020/06/26 1,414 1,420 1,412 1,420 3,000
2020/06/25 1,434 1,434 1,416 1,416 2,000
2020/06/24 1,437 1,437 1,423 1,432 2,300
2020/06/23 1,436 1,444 1,422 1,433 2,600
2020/06/22 1,447 1,447 1,429 1,435 3,900
2020/06/19 1,452 1,452 1,441 1,447 2,100
2020/06/18 1,453 1,453 1,439 1,445 1,300
2020/06/17 1,442 1,449 1,431 1,449 2,400
2020/06/16 1,426 1,433 1,425 1,433 2,600
2020/06/15 1,428 1,428 1,411 1,415 3,900
2020/06/12 1,411 1,427 1,410 1,422 4,000
2020/06/11 1,458 1,458 1,426 1,438 4,400
2020/06/10 1,465 1,465 1,452 1,459 3,600
2020/06/09 1,466 1,472 1,464 1,467 5,100
2020/06/08 1,475 1,476 1,459 1,466 3,500
2020/06/05 1,474 1,475 1,467 1,472 5,800
2020/06/04 1,474 1,474 1,465 1,472 3,100
2020/06/03 1,466 1,472 1,466 1,470 5,200
2020/06/02 1,464 1,468 1,460 1,466 3,600
2020/06/01 1,452 1,468 1,452 1,460 4,600
2020/05/29 1,455 1,455 1,438 1,452 5,000
2020/05/28 1,454 1,455 1,440 1,455 6,700
2020/05/27 1,417 1,443 1,417 1,434 8,200
2020/05/26 1,450 1,450 1,437 1,447 5,400
2020/05/25 1,448 1,448 1,433 1,447 3,200
2020/05/22 1,443 1,445 1,433 1,436 5,200
2020/05/21 1,446 1,446 1,423 1,437 4,400
2020/05/20 1,432 1,449 1,427 1,446 6,800
2020/05/19 1,443 1,443 1,422 1,432 4,900
2020/05/18 1,419 1,420 1,410 1,420 7,700
2020/05/15 1,420 1,420 1,410 1,414 2,600
2020/05/14 1,411 1,428 1,410 1,418 2,800
2020/05/13 1,427 1,436 1,411 1,411 6,900
2020/05/12 1,435 1,439 1,403 1,403 5,600
2020/05/11 1,438 1,458 1,422 1,435 11,700
2020/05/08 1,420 1,427 1,405 1,427 6,800
2020/05/07 1,400 1,420 1,399 1,410 3,900
2020/05/01 1,403 1,418 1,401 1,402 4,000
2020/04/30 1,425 1,430 1,403 1,403 9,700
2020/04/28 1,417 1,425 1,402 1,425 8,700
2020/04/27 1,378 1,422 1,368 1,408 8,000
2020/04/24 1,346 1,373 1,346 1,368 4,700
2020/04/23 1,354 1,354 1,336 1,348 3,000
2020/04/22 1,332 1,355 1,313 1,333 7,800
2020/04/21 1,364 1,364 1,313 1,325 10,700
2020/04/20 1,385 1,400 1,323 1,334 10,000
2020/04/17 1,355 1,360 1,332 1,336 8,200
2020/04/16 1,325 1,364 1,325 1,340 11,300
2020/04/15 1,386 1,386 1,336 1,341 10,300
2020/04/14 1,395 1,396 1,362 1,369 7,600
2020/04/13 1,407 1,407 1,388 1,396 4,600
2020/04/10 1,419 1,419 1,402 1,407 5,800
2020/04/09 1,420 1,420 1,411 1,419 6,700
2020/04/08 1,390 1,430 1,373 1,420 12,600
2020/04/07 1,383 1,390 1,373 1,390 11,900
2020/04/06 1,330 1,339 1,316 1,334 11,800
2020/04/03 1,324 1,327 1,308 1,315 5,900
2020/04/02 1,330 1,331 1,305 1,311 4,400
2020/04/01 1,373 1,373 1,330 1,330 6,000
2020/03/31 1,366 1,377 1,342 1,362 8,600
2020/03/30 1,400 1,400 1,349 1,380 7,300
2020/03/27 1,436 1,440 1,413 1,440 17,000
2020/03/26 1,439 1,439 1,397 1,406 10,700
2020/03/25 1,420 1,445 1,415 1,445 14,000
2020/03/24 1,370 1,399 1,370 1,390 18,700
2020/03/23 1,315 1,350 1,300 1,350 11,100
2020/03/19 1,310 1,311 1,280 1,289 8,600
2020/03/18 1,312 1,315 1,283 1,285 10,800
2020/03/17 1,216 1,310 1,202 1,310 13,200
2020/03/16 1,296 1,312 1,250 1,260 10,800
2020/03/13 1,191 1,260 1,174 1,218 29,600
2020/03/12 1,321 1,338 1,250 1,250 30,700
2020/03/11 1,376 1,376 1,336 1,340 8,600
2020/03/10 1,302 1,357 1,290 1,351 19,600
2020/03/09 1,360 1,374 1,355 1,359 14,300
2020/03/06 1,405 1,465 1,388 1,393 21,000
2020/03/05 1,402 1,431 1,402 1,405 11,300
2020/03/04 1,379 1,406 1,379 1,388 6,900
2020/03/03 1,440 1,440 1,404 1,409 12,600
2020/03/02 1,357 1,449 1,357 1,414 12,500
2020/02/28 1,376 1,376 1,353 1,356 14,600
2020/02/27 1,456 1,456 1,401 1,401 8,500
2020/02/26 1,431 1,434 1,418 1,426 8,700
2020/02/25 1,436 1,451 1,436 1,441 11,000
2020/02/21 1,451 1,470 1,450 1,458 6,000
2020/02/20 1,476 1,477 1,450 1,450 3,800
2020/02/19 1,464 1,469 1,458 1,458 4,800
2020/02/18 1,479 1,479 1,465 1,465 5,400
2020/02/17 1,480 1,480 1,471 1,479 5,900
2020/02/14 1,482 1,488 1,481 1,486 4,400
2020/02/13 1,492 1,492 1,480 1,482 3,600
2020/02/12 1,489 1,489 1,480 1,481 3,700
2020/02/10 1,483 1,489 1,480 1,483 3,100
2020/02/07 1,488 1,488 1,474 1,483 3,300
2020/02/06 1,476 1,488 1,472 1,484 8,500
2020/02/05 1,483 1,483 1,461 1,463 5,000
2020/02/04 1,466 1,466 1,454 1,460 3,800
2020/02/03 1,460 1,460 1,446 1,447 10,300
2020/01/31 1,463 1,471 1,463 1,470 5,900
2020/01/30 1,477 1,477 1,463 1,470 7,900
2020/01/29 1,470 1,479 1,466 1,466 4,100
2020/01/28 1,461 1,470 1,461 1,466 5,700
2020/01/27 1,481 1,487 1,464 1,468 6,600
2020/01/24 1,490 1,491 1,487 1,487 1,700
2020/01/23 1,492 1,492 1,487 1,487 3,000
2020/01/22 1,490 1,490 1,484 1,490 3,500
2020/01/21 1,497 1,497 1,485 1,487 5,300
2020/01/20 1,498 1,498 1,483 1,484 6,800
2020/01/17 1,496 1,499 1,494 1,497 5,100
2020/01/16 1,500 1,500 1,496 1,496 5,700
2020/01/15 1,500 1,505 1,491 1,503 9,200
2020/01/14 1,498 1,500 1,490 1,496 7,500
2020/01/10 1,494 1,494 1,482 1,490 3,700
2020/01/09 1,482 1,492 1,482 1,490 4,100
2020/01/08 1,490 1,490 1,480 1,481 3,500
2020/01/07 1,482 1,494 1,480 1,490 5,300
2020/01/06 1,482 1,491 1,476 1,485 5,900

このページの先頭へ