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

第一カッター興業(1716)の株価時系列情報

第一カッター興業(1716)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
2018/12/28 1,800 1,803 1,763 1,800 11,700
2018/12/27 1,897 1,898 1,812 1,818 33,000
2018/12/26 1,750 1,867 1,745 1,817 26,900
2018/12/25 1,600 1,799 1,590 1,746 73,900
2018/12/21 1,790 1,790 1,653 1,720 46,000
2018/12/20 1,860 1,861 1,790 1,805 50,100
2018/12/19 1,848 1,911 1,829 1,887 18,500
2018/12/18 1,890 1,890 1,818 1,860 29,800
2018/12/17 1,930 1,940 1,920 1,930 13,300
2018/12/14 1,951 1,956 1,936 1,941 21,500
2018/12/13 1,960 1,988 1,953 1,972 12,800
2018/12/12 1,901 1,984 1,901 1,968 37,800
2018/12/11 1,966 1,980 1,920 1,931 30,300
2018/12/10 2,055 2,076 1,935 1,965 19,300
2018/12/07 2,116 2,116 2,065 2,105 13,000
2018/12/06 2,100 2,120 2,086 2,116 14,000
2018/12/05 2,098 2,138 2,095 2,100 21,000
2018/12/04 2,150 2,166 2,099 2,104 14,600
2018/12/03 2,146 2,160 2,133 2,147 11,000
2018/11/30 2,146 2,159 2,126 2,140 10,600
2018/11/29 2,162 2,170 2,115 2,119 5,300
2018/11/28 2,133 2,167 2,096 2,131 12,100
2018/11/27 2,149 2,150 2,120 2,120 4,500
2018/11/26 2,115 2,135 2,101 2,125 12,300
2018/11/22 2,168 2,168 2,113 2,127 5,400
2018/11/21 2,157 2,196 2,157 2,171 8,100
2018/11/20 2,157 2,179 2,136 2,169 9,600
2018/11/19 2,115 2,194 2,115 2,157 16,900
2018/11/16 2,201 2,223 2,151 2,152 10,600
2018/11/15 2,210 2,220 2,201 2,201 11,600
2018/11/14 2,276 2,284 2,213 2,218 11,200
2018/11/13 2,223 2,287 2,205 2,257 29,200
2018/11/12 2,304 2,337 2,250 2,314 25,400
2018/11/09 2,340 2,366 2,329 2,354 10,300
2018/11/08 2,329 2,370 2,308 2,357 23,200
2018/11/07 2,300 2,314 2,271 2,291 12,400
2018/11/06 2,304 2,305 2,256 2,293 12,000
2018/11/05 2,296 2,313 2,269 2,304 14,400
2018/11/02 2,233 2,297 2,233 2,289 16,900
2018/11/01 2,230 2,243 2,165 2,233 23,300
2018/10/31 2,234 2,276 2,214 2,230 66,000
2018/10/30 2,089 2,239 2,088 2,238 41,600
2018/10/29 2,086 2,105 2,086 2,092 20,700
2018/10/26 2,133 2,142 2,050 2,086 37,800
2018/10/25 2,144 2,173 2,104 2,122 44,100
2018/10/24 2,152 2,176 2,151 2,172 8,800
2018/10/23 2,164 2,164 2,147 2,151 28,900
2018/10/22 2,164 2,192 2,150 2,171 9,800
2018/10/19 2,151 2,188 2,150 2,184 9,300
2018/10/18 2,174 2,203 2,154 2,159 12,800
2018/10/17 2,197 2,241 2,156 2,174 29,700
2018/10/16 2,166 2,178 2,148 2,164 13,000
2018/10/15 2,178 2,200 2,148 2,152 26,500
2018/10/12 2,133 2,222 2,130 2,216 27,900
2018/10/11 2,182 2,238 2,120 2,137 48,900
2018/10/10 2,236 2,294 2,201 2,276 30,800
2018/10/09 2,204 2,215 2,173 2,198 33,400
2018/10/05 2,240 2,255 2,209 2,219 25,100
2018/10/04 2,287 2,298 2,243 2,258 25,900
2018/10/03 2,315 2,316 2,267 2,281 31,100
2018/10/02 2,351 2,360 2,303 2,316 21,800
2018/10/01 2,312 2,369 2,302 2,330 54,500
2018/09/28 2,325 2,334 2,298 2,311 19,100
2018/09/27 2,335 2,335 2,283 2,296 29,400
2018/09/26 2,307 2,330 2,290 2,325 32,700
2018/09/25 2,335 2,339 2,305 2,318 38,400
2018/09/21 2,360 2,374 2,301 2,342 72,700
2018/09/20 2,315 2,335 2,290 2,325 175,300
2018/09/19 2,329 2,329 2,232 2,272 95,900
2018/09/18 2,110 2,266 2,110 2,266 78,700
2018/09/14 2,086 2,134 2,062 2,110 82,400
2018/09/13 2,111 2,135 2,099 2,108 24,900
2018/09/12 2,127 2,131 2,093 2,105 22,000
2018/09/11 2,101 2,137 2,080 2,103 33,500
2018/09/10 2,076 2,151 2,071 2,082 42,000
2018/09/07 2,061 2,100 2,037 2,081 23,600
2018/09/06 2,051 2,077 2,009 2,037 74,400
2018/09/05 2,113 2,134 2,085 2,090 25,000
2018/09/04 2,081 2,130 2,081 2,099 18,200
2018/09/03 2,110 2,123 2,042 2,079 79,600
2018/08/31 2,107 2,128 2,095 2,110 23,200
2018/08/30 2,130 2,137 2,065 2,108 78,400
2018/08/29 2,181 2,212 2,132 2,141 43,500
2018/08/28 2,173 2,190 2,131 2,162 46,300
2018/08/27 2,213 2,215 2,152 2,180 40,600
2018/08/24 2,190 2,235 2,113 2,213 66,900
2018/08/23 2,128 2,229 2,126 2,197 62,100
2018/08/22 2,076 2,130 2,050 2,111 36,300
2018/08/21 2,055 2,090 2,034 2,035 40,800
2018/08/20 2,067 2,111 2,038 2,049 82,600
2018/08/17 1,953 2,050 1,937 2,024 80,700
2018/08/16 1,913 1,947 1,870 1,922 97,700
2018/08/15 1,906 1,944 1,876 1,934 147,100
2018/08/14 1,837 1,996 1,811 1,911 424,300
2018/08/13 2,313 2,388 2,233 2,297 235,800
2018/08/10 2,260 2,307 2,247 2,299 42,400
2018/08/09 2,272 2,285 2,226 2,258 45,000
2018/08/08 2,230 2,292 2,218 2,273 56,500
2018/08/07 2,151 2,217 2,134 2,217 26,600
2018/08/06 2,260 2,265 2,175 2,180 48,300
2018/08/03 2,290 2,294 2,262 2,267 30,400
2018/08/02 2,287 2,320 2,286 2,296 28,900
2018/08/01 2,300 2,302 2,273 2,299 19,000
2018/07/31 2,264 2,291 2,252 2,288 20,500
2018/07/30 2,334 2,345 2,260 2,286 47,200
2018/07/27 2,340 2,344 2,323 2,334 21,300
2018/07/26 2,365 2,365 2,312 2,342 27,200
2018/07/25 2,350 2,379 2,313 2,350 23,800
2018/07/24 2,385 2,385 2,324 2,334 23,700
2018/07/23 2,391 2,392 2,320 2,359 43,400
2018/07/20 2,409 2,416 2,385 2,400 23,500
2018/07/19 2,460 2,460 2,389 2,396 29,800
2018/07/18 2,418 2,435 2,376 2,435 33,300
2018/07/17 2,400 2,439 2,376 2,394 36,600
2018/07/13 2,430 2,430 2,350 2,400 54,600
2018/07/12 2,390 2,420 2,375 2,418 50,100
2018/07/11 2,391 2,409 2,364 2,400 54,600
2018/07/10 2,500 2,500 2,386 2,395 85,600
2018/07/09 2,380 2,441 2,331 2,433 85,500
2018/07/06 2,326 2,358 2,231 2,324 62,600
2018/07/05 2,367 2,389 2,267 2,291 52,900
2018/07/04 2,421 2,434 2,351 2,387 42,000
2018/07/03 2,470 2,511 2,371 2,421 70,900
2018/07/02 2,622 2,643 2,450 2,479 88,800
2018/06/29 2,550 2,634 2,543 2,614 54,700
2018/06/28 2,625 2,625 2,513 2,563 111,700
2018/06/27 2,670 2,684 2,637 2,643 67,200
2018/06/26 2,680 2,763 2,650 2,715 166,700
2018/06/25 2,830 2,860 2,716 2,743 130,500
2018/06/22 2,785 2,875 2,780 2,836 107,600
2018/06/21 2,946 2,946 2,788 2,806 210,200
2018/06/20 2,990 2,991 2,811 2,959 203,800
2018/06/19 3,300 3,450 2,958 2,995 305,700
2018/06/18 3,180 3,400 3,105 3,295 274,100
2018/06/15 3,050 3,160 3,000 3,110 299,200
2018/06/14 2,956 3,025 2,905 3,025 52,900
2018/06/13 2,956 3,055 2,925 2,971 71,600
2018/06/12 2,960 2,967 2,914 2,967 58,300
2018/06/11 2,920 2,972 2,870 2,961 98,400
2018/06/08 3,000 3,080 2,920 2,941 335,200
2018/06/07 2,800 2,824 2,761 2,800 42,500
2018/06/06 2,662 2,820 2,662 2,802 62,200
2018/06/05 2,680 2,755 2,566 2,654 84,600
2018/06/04 2,801 2,957 2,681 2,702 166,800
2018/06/01 2,735 2,798 2,709 2,794 91,100
2018/05/31 2,622 2,700 2,612 2,699 80,700
2018/05/30 2,546 2,572 2,503 2,572 19,600
2018/05/29 2,432 2,600 2,432 2,596 34,900
2018/05/28 2,471 2,471 2,415 2,439 9,300
2018/05/25 2,422 2,456 2,416 2,434 9,000
2018/05/24 2,421 2,490 2,404 2,422 14,000
2018/05/23 2,402 2,448 2,391 2,421 19,000
2018/05/22 2,461 2,486 2,414 2,415 26,300
2018/05/21 2,465 2,511 2,465 2,469 18,500
2018/05/18 2,502 2,512 2,462 2,477 16,900
2018/05/17 2,520 2,520 2,471 2,496 16,600
2018/05/16 2,560 2,610 2,490 2,490 61,400
2018/05/15 2,600 2,648 2,453 2,540 143,100
2018/05/14 2,445 2,445 2,314 2,325 35,100
2018/05/11 2,430 2,442 2,407 2,440 8,900
2018/05/10 2,438 2,438 2,393 2,412 19,800
2018/05/09 2,409 2,441 2,405 2,424 21,500
2018/05/08 2,347 2,409 2,343 2,397 22,200
2018/05/07 2,342 2,349 2,316 2,316 12,600
2018/05/02 2,315 2,365 2,311 2,337 21,600
2018/05/01 2,320 2,330 2,300 2,311 15,100
2018/04/27 2,291 2,330 2,282 2,324 28,200
2018/04/26 2,257 2,321 2,235 2,261 60,500
2018/04/25 2,250 2,263 2,173 2,255 15,100
2018/04/24 2,270 2,286 2,255 2,269 10,800
2018/04/23 2,258 2,265 2,222 2,258 14,000
2018/04/20 2,275 2,280 2,207 2,223 19,300
2018/04/19 2,157 2,245 2,129 2,238 32,400
2018/04/18 2,107 2,157 2,107 2,152 11,900
2018/04/17 2,094 2,121 2,052 2,107 17,100
2018/04/16 2,161 2,175 2,070 2,096 24,300
2018/04/13 2,132 2,165 2,106 2,152 13,000
2018/04/12 2,140 2,193 2,101 2,121 20,800
2018/04/11 2,103 2,156 2,060 2,140 20,400
2018/04/10 2,098 2,116 2,058 2,108 19,400
2018/04/09 2,048 2,115 2,018 2,108 33,000
2018/04/06 2,078 2,081 2,060 2,062 9,800
2018/04/05 2,104 2,105 2,060 2,077 11,900
2018/04/04 2,123 2,124 2,059 2,093 20,800
2018/04/03 2,085 2,132 2,078 2,099 14,700
2018/04/02 2,171 2,172 2,111 2,114 17,600
2018/03/30 2,155 2,155 2,121 2,139 11,700
2018/03/29 2,141 2,168 2,096 2,124 17,700
2018/03/28 2,130 2,147 2,069 2,100 13,500
2018/03/27 2,182 2,182 2,095 2,116 21,300
2018/03/26 2,048 2,150 2,009 2,134 27,600
2018/03/23 2,127 2,174 2,093 2,098 38,400
2018/03/22 2,233 2,240 2,184 2,227 13,500
2018/03/20 2,171 2,232 2,139 2,222 22,200
2018/03/19 2,316 2,319 2,183 2,221 39,300
2018/03/16 2,310 2,333 2,273 2,316 20,100
2018/03/15 2,329 2,329 2,268 2,310 14,200
2018/03/14 2,300 2,332 2,277 2,313 16,400
2018/03/13 2,291 2,329 2,281 2,328 24,800
2018/03/12 2,298 2,326 2,253 2,317 29,300
2018/03/09 2,263 2,318 2,243 2,269 28,400
2018/03/08 2,242 2,265 2,204 2,218 22,500
2018/03/07 2,265 2,273 2,187 2,204 29,600
2018/03/06 2,267 2,336 2,253 2,294 30,800
2018/03/05 2,319 2,321 2,172 2,223 53,100
2018/03/02 2,332 2,350 2,311 2,319 45,300
2018/03/01 2,418 2,434 2,343 2,401 41,300
2018/02/28 2,405 2,483 2,405 2,411 60,100
2018/02/27 2,450 2,486 2,381 2,447 62,000
2018/02/26 2,510 2,515 2,405 2,425 103,900
2018/02/23 2,384 2,498 2,328 2,494 128,400
2018/02/22 2,376 2,378 2,251 2,334 88,900
2018/02/21 2,275 2,416 2,265 2,364 149,300
2018/02/20 2,176 2,243 2,152 2,237 41,200
2018/02/19 2,163 2,209 2,122 2,176 79,400
2018/02/16 2,197 2,198 2,085 2,116 124,800
2018/02/15 2,056 2,174 2,053 2,160 104,100
2018/02/14 1,920 2,093 1,901 2,056 144,100
2018/02/13 1,904 1,904 1,852 1,859 54,700
2018/02/09 1,832 1,877 1,765 1,824 77,000
2018/02/08 1,730 1,761 1,729 1,752 24,500
2018/02/07 1,855 1,865 1,708 1,728 53,600
2018/02/06 1,844 1,844 1,703 1,773 116,700
2018/02/05 2,041 2,048 2,006 2,011 30,600
2018/02/02 2,088 2,217 2,046 2,071 144,600
2018/02/01 2,014 2,092 2,000 2,043 73,000
2018/01/31 2,049 2,144 1,990 1,990 127,200
2018/01/30 2,050 2,106 2,011 2,049 385,000
2018/01/29 1,936 2,043 1,936 2,035 94,700
2018/01/26 1,947 1,959 1,941 1,943 24,100
2018/01/25 1,965 1,982 1,942 1,948 34,500
2018/01/24 1,984 1,990 1,964 1,970 21,900
2018/01/23 1,970 1,999 1,969 1,984 26,500
2018/01/22 1,970 1,983 1,957 1,970 36,500
2018/01/19 1,970 1,993 1,960 1,972 22,600
2018/01/18 1,970 1,998 1,964 1,964 15,400
2018/01/17 1,985 1,989 1,890 1,960 43,500
2018/01/16 1,995 2,015 1,987 1,992 16,300
2018/01/15 2,019 2,019 1,990 2,003 26,800
2018/01/12 1,990 2,017 1,990 2,007 22,000
2018/01/11 2,004 2,006 1,976 2,001 21,300
2018/01/10 1,981 2,015 1,973 2,004 23,100
2018/01/09 1,958 1,986 1,950 1,973 32,100
2018/01/05 1,970 1,998 1,945 1,965 38,700
2018/01/04 2,048 2,048 1,978 1,998 36,800

このページの先頭へ