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

秋川牧園(1380)の株価時系列情報

秋川牧園(1380)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 1,169 1,197 1,158 1,175 8,800
2020/12/29 1,159 1,160 1,140 1,159 6,600
2020/12/28 1,130 1,155 1,122 1,154 5,100
2020/12/25 1,122 1,133 1,105 1,120 6,400
2020/12/24 1,129 1,134 1,127 1,127 1,900
2020/12/23 1,112 1,135 1,103 1,129 5,000
2020/12/22 1,107 1,119 1,101 1,112 3,200
2020/12/21 1,110 1,116 1,101 1,107 2,600
2020/12/18 1,125 1,127 1,104 1,104 4,000
2020/12/17 1,120 1,133 1,116 1,125 2,100
2020/12/16 1,170 1,170 1,120 1,120 7,400
2020/12/15 1,128 1,144 1,107 1,144 11,600
2020/12/14 1,130 1,130 1,103 1,106 2,900
2020/12/11 1,109 1,109 1,090 1,100 2,700
2020/12/10 1,100 1,109 1,095 1,109 2,700
2020/12/09 1,118 1,118 1,083 1,100 5,100
2020/12/08 1,104 1,119 1,104 1,107 1,900
2020/12/07 1,136 1,157 1,107 1,110 5,500
2020/12/04 1,120 1,160 1,110 1,136 11,200
2020/12/03 1,142 1,142 1,120 1,120 3,600
2020/12/02 1,151 1,160 1,120 1,142 5,000
2020/12/01 1,170 1,170 1,115 1,121 8,900
2020/11/30 1,190 1,195 1,156 1,169 5,700
2020/11/27 1,182 1,197 1,179 1,190 4,000
2020/11/26 1,217 1,217 1,179 1,180 3,500
2020/11/25 1,176 1,218 1,176 1,199 11,500
2020/11/24 1,151 1,184 1,150 1,178 10,700
2020/11/20 1,120 1,168 1,115 1,164 8,400
2020/11/19 1,174 1,174 1,120 1,120 11,100
2020/11/18 1,206 1,210 1,150 1,175 10,500
2020/11/17 1,236 1,240 1,166 1,206 11,000
2020/11/16 1,240 1,245 1,229 1,235 6,400
2020/11/13 1,221 1,232 1,211 1,232 7,700
2020/11/12 1,248 1,251 1,217 1,230 9,600
2020/11/11 1,227 1,249 1,226 1,236 7,600
2020/11/10 1,275 1,279 1,225 1,230 30,600
2020/11/09 1,303 1,324 1,260 1,285 53,300
2020/11/06 1,359 1,421 1,350 1,378 38,300
2020/11/05 1,311 1,356 1,293 1,329 20,700
2020/11/04 1,275 1,310 1,269 1,305 13,700
2020/11/02 1,271 1,271 1,246 1,268 4,800
2020/10/30 1,302 1,304 1,230 1,241 18,900
2020/10/29 1,280 1,323 1,280 1,313 7,400
2020/10/28 1,262 1,320 1,262 1,307 13,100
2020/10/27 1,260 1,296 1,233 1,257 23,800
2020/10/26 1,400 1,410 1,300 1,315 24,500
2020/10/23 1,433 1,435 1,355 1,385 24,500
2020/10/22 1,361 1,460 1,355 1,432 21,300
2020/10/21 1,390 1,406 1,354 1,364 24,100
2020/10/20 1,322 1,370 1,307 1,370 19,000
2020/10/19 1,280 1,341 1,279 1,322 12,400
2020/10/16 1,317 1,341 1,278 1,280 23,500
2020/10/15 1,330 1,360 1,301 1,311 11,900
2020/10/14 1,298 1,333 1,298 1,325 15,700
2020/10/13 1,305 1,335 1,286 1,292 7,900
2020/10/12 1,290 1,306 1,280 1,295 12,900
2020/10/09 1,350 1,351 1,280 1,299 22,700
2020/10/08 1,337 1,367 1,321 1,352 23,400
2020/10/07 1,300 1,344 1,296 1,344 13,400
2020/10/06 1,340 1,349 1,304 1,321 19,100
2020/10/05 1,227 1,344 1,225 1,280 34,000
2020/10/02 1,344 1,359 1,236 1,274 44,100
2020/09/30 1,330 1,377 1,330 1,357 23,300
2020/09/29 1,412 1,480 1,330 1,330 56,000
2020/09/28 1,363 1,490 1,307 1,441 65,700
2020/09/25 1,295 1,494 1,233 1,377 131,300
2020/09/24 1,264 1,264 1,210 1,235 23,600
2020/09/23 1,185 1,250 1,151 1,204 34,100
2020/09/18 1,177 1,195 1,131 1,141 24,800
2020/09/17 1,088 1,159 1,087 1,147 30,000
2020/09/16 1,076 1,096 1,070 1,087 6,500
2020/09/15 1,066 1,085 1,066 1,083 5,600
2020/09/14 1,061 1,083 1,061 1,065 4,000
2020/09/11 1,097 1,097 1,060 1,060 7,300
2020/09/10 1,110 1,110 1,063 1,087 9,100
2020/09/09 1,075 1,098 1,070 1,080 7,500
2020/09/08 1,124 1,124 1,091 1,105 10,100
2020/09/07 1,104 1,117 1,101 1,117 5,700
2020/09/04 1,076 1,102 1,052 1,100 10,400
2020/09/03 1,117 1,117 1,088 1,088 9,700
2020/09/02 1,130 1,160 1,100 1,100 44,800
2020/09/01 1,052 1,117 1,040 1,108 19,700
2020/08/31 991 1,049 991 1,049 12,400
2020/08/28 1,012 1,041 966 970 33,200
2020/08/27 1,058 1,076 1,032 1,042 11,200
2020/08/26 1,072 1,085 1,059 1,062 7,500
2020/08/25 1,077 1,096 1,066 1,087 7,000
2020/08/24 1,102 1,110 1,076 1,076 10,300
2020/08/21 1,110 1,110 1,091 1,102 12,100
2020/08/20 1,080 1,117 1,078 1,101 13,700
2020/08/19 1,118 1,118 1,060 1,082 18,000
2020/08/18 1,100 1,130 1,090 1,100 27,800
2020/08/17 1,065 1,085 1,021 1,073 25,800
2020/08/14 1,000 1,020 980 1,007 13,700
2020/08/13 973 1,010 952 995 21,300
2020/08/12 982 997 964 972 16,300
2020/08/11 1,090 1,090 955 992 74,600
2020/08/07 1,032 1,115 1,032 1,089 58,100
2020/08/06 1,008 1,033 1,005 1,028 9,900
2020/08/05 996 1,005 981 993 10,800
2020/08/04 983 1,017 969 987 13,800
2020/08/03 946 969 940 968 8,600
2020/07/31 945 972 910 917 6,900
2020/07/30 970 999 935 957 10,200
2020/07/29 964 1,033 958 966 27,600
2020/07/28 970 978 922 953 12,700
2020/07/27 901 960 901 940 8,600
2020/07/22 904 914 896 906 3,200
2020/07/21 922 922 898 919 1,300
2020/07/20 905 922 886 922 4,400
2020/07/17 937 937 900 909 4,000
2020/07/16 972 972 909 915 12,200
2020/07/15 999 1,029 912 912 29,400
2020/07/14 950 994 942 989 23,000
2020/07/13 940 949 924 949 5,400
2020/07/10 913 931 899 923 8,900
2020/07/09 888 950 888 916 24,100
2020/07/08 865 882 858 882 3,500
2020/07/07 857 869 856 867 5,600
2020/07/06 854 866 847 857 9,300
2020/07/03 875 943 846 861 38,100
2020/07/02 894 899 860 879 10,000
2020/07/01 840 901 835 879 26,300
2020/06/30 820 841 817 841 4,600
2020/06/29 808 826 808 824 4,300
2020/06/26 826 826 811 824 1,900
2020/06/25 812 817 811 811 2,700
2020/06/24 823 827 820 827 700
2020/06/23 829 829 810 824 5,700
2020/06/22 823 828 817 828 2,200
2020/06/19 818 821 813 819 800
2020/06/18 818 818 818 818 100
2020/06/17 816 821 812 812 1,100
2020/06/16 819 819 807 807 2,900
2020/06/15 810 819 806 806 2,800
2020/06/12 802 810 785 810 5,400
2020/06/11 815 820 807 811 4,600
2020/06/10 813 820 811 814 2,700
2020/06/09 813 821 812 820 2,700
2020/06/08 830 830 813 813 2,900
2020/06/05 828 828 815 825 1,000
2020/06/04 833 833 817 821 2,000
2020/06/03 820 835 820 834 1,700
2020/06/02 817 830 815 826 6,300
2020/06/01 804 814 800 810 3,200
2020/05/29 800 808 788 803 4,900
2020/05/28 813 813 790 792 8,000
2020/05/27 799 804 795 801 2,400
2020/05/26 800 805 792 805 5,400
2020/05/25 783 805 783 800 7,900
2020/05/22 782 795 781 795 5,900
2020/05/21 790 790 781 783 1,800
2020/05/20 780 792 780 788 1,600
2020/05/19 801 801 778 778 4,000
2020/05/18 810 810 784 786 2,700
2020/05/15 781 795 779 795 4,400
2020/05/14 842 842 775 782 21,600
2020/05/13 813 845 813 844 3,300
2020/05/12 815 830 815 828 3,500
2020/05/11 855 856 821 824 9,200
2020/05/08 860 860 824 826 6,900
2020/05/07 822 850 822 848 7,100
2020/05/01 835 850 810 812 19,500
2020/04/30 965 965 860 860 30,300
2020/04/28 991 991 895 971 45,900
2020/04/27 1,007 1,037 926 976 86,500
2020/04/24 834 926 834 887 25,500
2020/04/23 826 850 821 837 17,100
2020/04/22 785 822 785 822 3,100
2020/04/21 781 808 781 802 3,300
2020/04/20 780 808 780 790 2,700
2020/04/17 783 825 761 810 7,000
2020/04/16 754 789 735 783 2,900
2020/04/15 757 759 750 754 1,600
2020/04/14 751 789 750 760 3,600
2020/04/13 750 760 735 751 2,300
2020/04/10 756 756 753 753 300
2020/04/09 730 730 714 714 2,000
2020/04/08 713 740 710 730 2,600
2020/04/07 716 743 713 721 5,700
2020/04/06 730 765 730 746 6,000
2020/04/03 714 727 714 727 2,500
2020/04/02 700 715 680 696 5,200
2020/04/01 740 740 715 716 3,300
2020/03/31 730 741 730 741 900
2020/03/30 753 753 729 729 2,900
2020/03/27 768 783 765 778 5,600
2020/03/26 760 778 760 774 2,800
2020/03/25 798 798 750 762 5,400
2020/03/24 797 797 760 762 2,300
2020/03/23 750 797 725 737 1,700
2020/03/19 800 801 750 750 2,900
2020/03/18 778 778 770 777 3,700
2020/03/17 727 780 721 776 1,200
2020/03/16 779 779 741 742 4,000
2020/03/13 690 694 680 681 6,900
2020/03/12 706 711 705 710 2,200
2020/03/11 710 721 710 710 2,200
2020/03/10 720 720 680 710 8,100
2020/03/09 759 759 721 721 4,700
2020/03/06 759 768 758 759 1,400
2020/03/05 755 761 755 761 800
2020/03/04 767 770 741 755 2,500
2020/03/03 769 775 733 772 5,000
2020/03/02 720 726 720 725 3,900
2020/02/28 768 768 720 720 17,500
2020/02/27 795 795 779 779 4,100
2020/02/26 788 790 779 780 1,100
2020/02/25 793 793 785 787 2,100
2020/02/21 798 798 793 793 1,200
2020/02/20 799 799 798 798 300
2020/02/19 795 803 786 803 3,700
2020/02/18 804 804 797 797 2,400
2020/02/17 803 805 800 805 2,700
2020/02/14 801 804 800 803 3,600
2020/02/13 804 804 802 802 800
2020/02/12 810 810 801 801 3,100
2020/02/10 801 808 801 802 1,600
2020/02/07 800 807 800 802 900
2020/02/06 803 804 803 803 800
2020/02/05 806 815 805 806 2,400
2020/02/04 818 818 800 808 3,200
2020/02/03 810 813 803 813 2,600
2020/01/31 810 810 804 804 700
2020/01/30 806 806 800 805 1,800
2020/01/29 818 819 810 810 1,900
2020/01/28 800 810 799 810 2,300
2020/01/27 812 812 795 796 6,800
2020/01/24 813 817 810 812 8,100
2020/01/23 817 818 811 812 5,000
2020/01/22 816 818 813 815 1,100
2020/01/21 817 818 813 816 3,100
2020/01/20 812 816 812 815 1,300
2020/01/17 811 815 811 814 2,300
2020/01/16 817 817 812 812 2,300
2020/01/15 817 817 811 813 3,800
2020/01/14 815 818 815 817 600
2020/01/10 819 820 811 814 2,900
2020/01/09 818 818 814 814 4,100
2020/01/08 820 820 813 815 6,400
2020/01/07 818 818 815 818 800
2020/01/06 816 816 813 813 3,400

このページの先頭へ