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
2019/12/30 1,796 1,824 1,771 1,824 15,600
2019/12/27 1,778 1,800 1,778 1,797 6,200
2019/12/26 1,752 1,775 1,752 1,775 15,300
2019/12/25 1,771 1,771 1,751 1,751 6,900
2019/12/24 1,776 1,782 1,750 1,773 14,300
2019/12/23 1,808 1,810 1,764 1,783 20,100
2019/12/20 1,839 1,839 1,816 1,819 12,900
2019/12/19 1,814 1,829 1,809 1,812 12,000
2019/12/18 1,837 1,845 1,809 1,814 15,400
2019/12/17 1,814 1,851 1,811 1,848 15,800
2019/12/16 1,798 1,815 1,795 1,813 12,700
2019/12/13 1,818 1,818 1,787 1,806 24,200
2019/12/12 1,795 1,816 1,786 1,786 28,400
2019/12/11 1,791 1,804 1,785 1,795 34,900
2019/12/10 1,800 1,816 1,783 1,794 251,100
2019/12/09 1,770 1,793 1,767 1,779 76,800
2019/12/06 1,762 1,772 1,760 1,772 18,700
2019/12/05 1,765 1,782 1,756 1,761 20,800
2019/12/04 1,750 1,769 1,750 1,765 17,300
2019/12/03 1,747 1,773 1,738 1,754 77,600
2019/12/02 1,794 1,827 1,794 1,827 2,700
2019/11/29 1,780 1,822 1,772 1,806 6,800
2019/11/28 1,809 1,809 1,779 1,781 2,800
2019/11/27 1,829 1,829 1,812 1,812 1,700
2019/11/26 1,842 1,844 1,819 1,823 3,200
2019/11/25 1,818 1,846 1,800 1,841 4,500
2019/11/22 1,814 1,825 1,798 1,805 3,300
2019/11/21 1,798 1,826 1,756 1,813 9,200
2019/11/20 1,840 1,840 1,813 1,819 6,600
2019/11/19 1,850 1,862 1,840 1,840 3,100
2019/11/18 1,848 1,851 1,835 1,851 2,800
2019/11/15 1,829 1,856 1,829 1,849 4,600
2019/11/14 1,850 1,859 1,829 1,829 5,400
2019/11/13 1,854 1,868 1,832 1,850 8,500
2019/11/12 1,820 1,863 1,820 1,854 9,400
2019/11/11 1,825 1,831 1,804 1,822 6,700
2019/11/08 1,864 1,864 1,825 1,829 8,200
2019/11/07 1,855 1,865 1,831 1,862 6,400
2019/11/06 1,888 1,894 1,842 1,856 8,400
2019/11/05 1,867 1,893 1,862 1,877 7,600
2019/11/01 1,849 1,868 1,814 1,865 6,600
2019/10/31 1,920 1,930 1,859 1,867 13,200
2019/10/30 1,811 1,894 1,802 1,894 28,700
2019/10/29 1,803 1,814 1,798 1,798 3,400
2019/10/28 1,801 1,804 1,786 1,802 7,600
2019/10/25 1,791 1,794 1,768 1,790 6,700
2019/10/24 1,795 1,803 1,787 1,790 4,900
2019/10/23 1,780 1,823 1,778 1,796 9,100
2019/10/21 1,763 1,787 1,763 1,781 5,600
2019/10/18 1,769 1,783 1,755 1,763 4,200
2019/10/17 1,759 1,783 1,742 1,783 3,300
2019/10/16 1,770 1,784 1,758 1,758 7,200
2019/10/15 1,742 1,772 1,727 1,768 12,600
2019/10/11 1,719 1,749 1,706 1,738 8,300
2019/10/10 1,722 1,726 1,701 1,702 3,100
2019/10/09 1,726 1,729 1,710 1,721 7,700
2019/10/08 1,739 1,758 1,736 1,744 6,300
2019/10/07 1,758 1,758 1,716 1,743 7,900
2019/10/04 1,715 1,734 1,709 1,718 3,800
2019/10/03 1,711 1,715 1,690 1,709 7,100
2019/10/02 1,710 1,764 1,710 1,740 11,200
2019/10/01 1,708 1,742 1,708 1,716 5,700
2019/09/30 1,701 1,720 1,700 1,715 4,200
2019/09/27 1,729 1,739 1,699 1,705 10,400
2019/09/26 1,732 1,734 1,710 1,725 8,200
2019/09/25 1,684 1,742 1,680 1,727 16,700
2019/09/24 1,675 1,694 1,668 1,680 9,400
2019/09/20 1,666 1,692 1,658 1,673 7,800
2019/09/19 1,640 1,687 1,640 1,668 9,500
2019/09/18 1,631 1,646 1,630 1,639 8,400
2019/09/17 1,643 1,662 1,635 1,656 6,600
2019/09/13 1,640 1,656 1,607 1,630 15,100
2019/09/12 1,632 1,636 1,606 1,636 16,100
2019/09/11 1,599 1,621 1,587 1,617 13,900
2019/09/10 1,597 1,611 1,588 1,599 12,800
2019/09/09 1,563 1,598 1,559 1,588 11,200
2019/09/06 1,587 1,587 1,561 1,563 13,100
2019/09/05 1,600 1,612 1,573 1,587 17,700
2019/09/04 1,629 1,633 1,600 1,600 7,100
2019/09/03 1,618 1,635 1,603 1,628 14,700
2019/09/02 1,601 1,626 1,601 1,607 5,800
2019/08/30 1,609 1,626 1,598 1,624 5,600
2019/08/29 1,586 1,609 1,584 1,609 1,700
2019/08/28 1,567 1,600 1,557 1,600 5,200
2019/08/27 1,574 1,599 1,574 1,574 9,600
2019/08/26 1,603 1,609 1,571 1,574 6,800
2019/08/23 1,623 1,635 1,617 1,617 5,400
2019/08/22 1,651 1,651 1,622 1,633 8,400
2019/08/21 1,656 1,656 1,621 1,621 1,400
2019/08/20 1,630 1,637 1,616 1,637 5,200
2019/08/19 1,605 1,645 1,605 1,614 5,400
2019/08/16 1,637 1,650 1,603 1,611 9,500
2019/08/15 1,610 1,671 1,606 1,671 8,100
2019/08/14 1,658 1,700 1,607 1,639 15,500
2019/08/13 1,665 1,674 1,649 1,657 12,300
2019/08/09 1,665 1,701 1,665 1,692 9,200
2019/08/08 1,650 1,703 1,650 1,665 3,900
2019/08/07 1,670 1,675 1,640 1,653 5,600
2019/08/06 1,609 1,680 1,609 1,669 7,800
2019/08/05 1,782 1,782 1,657 1,676 8,600
2019/08/02 1,734 1,734 1,690 1,702 7,800
2019/08/01 1,744 1,769 1,713 1,753 2,200
2019/07/31 1,760 1,785 1,760 1,767 2,800
2019/07/30 1,722 1,807 1,722 1,800 7,000
2019/07/29 1,792 1,792 1,738 1,744 3,600
2019/07/26 1,733 1,797 1,733 1,790 3,900
2019/07/25 1,750 1,791 1,745 1,762 5,300
2019/07/24 1,753 1,759 1,713 1,751 4,900
2019/07/23 1,716 1,760 1,716 1,743 4,400
2019/07/22 1,711 1,735 1,693 1,699 10,500
2019/07/19 1,710 1,737 1,709 1,730 4,200
2019/07/18 1,766 1,766 1,687 1,687 6,900
2019/07/17 1,759 1,777 1,741 1,761 4,200
2019/07/16 1,770 1,781 1,725 1,757 2,600
2019/07/12 1,790 1,790 1,752 1,770 4,500
2019/07/11 1,751 1,790 1,745 1,787 3,400
2019/07/10 1,741 1,781 1,741 1,751 6,500
2019/07/09 1,805 1,810 1,752 1,753 10,200
2019/07/08 1,789 1,813 1,789 1,812 5,300
2019/07/05 1,810 1,812 1,778 1,810 6,900
2019/07/04 1,783 1,818 1,783 1,802 9,100
2019/07/03 1,761 1,777 1,759 1,777 4,500
2019/07/02 1,753 1,780 1,753 1,766 4,900
2019/07/01 1,778 1,778 1,742 1,768 7,500
2019/06/28 1,684 1,755 1,684 1,752 7,900
2019/06/27 1,673 1,705 1,673 1,696 7,300
2019/06/26 1,738 1,738 1,664 1,680 14,000
2019/06/25 1,712 1,721 1,691 1,691 19,300
2019/06/24 1,715 1,725 1,705 1,712 7,400
2019/06/21 1,747 1,778 1,704 1,710 7,600
2019/06/20 1,790 1,790 1,744 1,762 12,000
2019/06/19 1,747 1,785 1,737 1,737 4,200
2019/06/18 1,771 1,782 1,716 1,726 6,800
2019/06/17 1,780 1,800 1,775 1,777 6,400
2019/06/14 1,792 1,814 1,790 1,797 7,400
2019/06/13 1,791 1,800 1,785 1,792 4,900
2019/06/12 1,803 1,807 1,792 1,798 9,100
2019/06/11 1,793 1,812 1,790 1,803 10,200
2019/06/10 1,750 1,809 1,750 1,805 12,600
2019/06/07 1,726 1,761 1,717 1,749 6,900
2019/06/06 1,738 1,755 1,721 1,726 9,700
2019/06/05 1,694 1,742 1,682 1,738 12,600
2019/06/04 1,631 1,672 1,631 1,665 5,200
2019/06/03 1,633 1,662 1,630 1,630 8,500
2019/05/31 1,717 1,725 1,665 1,665 9,300
2019/05/30 1,657 1,742 1,650 1,736 13,400
2019/05/29 1,669 1,686 1,657 1,657 6,800
2019/05/28 1,666 1,687 1,666 1,671 5,100
2019/05/27 1,705 1,710 1,675 1,675 6,600
2019/05/24 1,699 1,710 1,675 1,694 7,300
2019/05/23 1,715 1,721 1,702 1,711 2,500
2019/05/22 1,737 1,766 1,706 1,706 4,000
2019/05/21 1,750 1,750 1,737 1,737 1,600
2019/05/20 1,763 1,763 1,744 1,762 1,700
2019/05/17 1,735 1,777 1,733 1,746 4,800
2019/05/16 1,724 1,744 1,704 1,729 6,100
2019/05/15 1,746 1,799 1,721 1,724 10,200
2019/05/14 1,648 1,748 1,600 1,746 17,200
2019/05/13 1,720 1,764 1,700 1,744 9,100
2019/05/10 1,746 1,780 1,713 1,737 13,200
2019/05/09 1,750 1,755 1,705 1,706 10,700
2019/05/08 1,816 1,817 1,750 1,751 10,100
2019/05/07 1,830 1,837 1,807 1,820 7,100
2019/04/26 1,812 1,819 1,795 1,813 7,400
2019/04/25 1,814 1,842 1,799 1,837 15,900
2019/04/24 1,794 1,803 1,784 1,798 4,200
2019/04/23 1,798 1,798 1,772 1,790 1,700
2019/04/22 1,782 1,808 1,781 1,789 4,700
2019/04/19 1,777 1,817 1,768 1,782 8,400
2019/04/18 1,819 1,832 1,764 1,766 11,900
2019/04/17 1,805 1,839 1,776 1,819 16,400
2019/04/16 1,804 1,835 1,792 1,805 9,300
2019/04/15 1,786 1,805 1,786 1,804 14,800
2019/04/12 1,733 1,773 1,733 1,773 7,600
2019/04/11 1,722 1,738 1,721 1,733 4,800
2019/04/10 1,740 1,742 1,724 1,726 4,000
2019/04/09 1,778 1,778 1,737 1,747 4,800
2019/04/08 1,817 1,817 1,769 1,778 7,800
2019/04/05 1,767 1,808 1,767 1,808 7,700
2019/04/04 1,767 1,786 1,767 1,779 4,400
2019/04/03 1,754 1,775 1,738 1,773 4,500
2019/04/02 1,788 1,788 1,752 1,771 6,900
2019/04/01 1,771 1,798 1,771 1,788 9,500
2019/03/29 1,740 1,776 1,732 1,773 7,000
2019/03/28 1,724 1,749 1,713 1,749 7,500
2019/03/27 1,734 1,751 1,728 1,748 10,100
2019/03/26 1,698 1,744 1,689 1,744 16,600
2019/03/25 1,669 1,699 1,641 1,691 13,300
2019/03/22 1,697 1,697 1,665 1,676 5,400
2019/03/20 1,683 1,712 1,664 1,697 13,800
2019/03/19 1,711 1,711 1,684 1,692 11,400
2019/03/18 1,720 1,731 1,700 1,720 14,600
2019/03/15 1,719 1,747 1,717 1,724 13,000
2019/03/14 1,721 1,736 1,719 1,731 9,700
2019/03/13 1,737 1,759 1,732 1,734 5,500
2019/03/12 1,730 1,776 1,730 1,765 16,400
2019/03/11 1,703 1,735 1,700 1,735 13,400
2019/03/08 1,721 1,721 1,707 1,708 12,500
2019/03/07 1,754 1,755 1,730 1,754 9,600
2019/03/06 1,776 1,776 1,760 1,769 7,600
2019/03/05 1,803 1,803 1,780 1,792 3,700
2019/03/04 1,808 1,810 1,780 1,805 5,200
2019/03/01 1,808 1,814 1,803 1,808 5,600
2019/02/28 1,823 1,873 1,810 1,823 11,400
2019/02/27 1,779 1,880 1,779 1,831 15,400
2019/02/26 1,767 1,788 1,767 1,788 5,800
2019/02/25 1,745 1,776 1,745 1,772 3,500
2019/02/22 1,743 1,743 1,727 1,742 6,300
2019/02/21 1,746 1,751 1,731 1,741 5,000
2019/02/20 1,740 1,759 1,739 1,750 8,100
2019/02/19 1,786 1,790 1,736 1,740 13,300
2019/02/18 1,700 1,830 1,698 1,798 36,200
2019/02/15 1,700 1,700 1,650 1,679 48,000
2019/02/14 1,830 1,830 1,802 1,802 11,700
2019/02/13 1,818 1,818 1,784 1,813 10,200
2019/02/12 1,810 1,840 1,800 1,818 10,300
2019/02/08 1,850 1,856 1,804 1,810 10,700
2019/02/07 1,891 1,894 1,861 1,875 12,500
2019/02/06 1,845 1,895 1,835 1,890 11,300
2019/02/05 1,855 1,855 1,828 1,839 5,500
2019/02/04 1,820 1,836 1,803 1,836 11,400
2019/02/01 1,802 1,816 1,785 1,796 8,300
2019/01/31 1,799 1,821 1,791 1,803 8,600
2019/01/30 1,785 1,791 1,737 1,789 34,300
2019/01/29 1,787 1,788 1,759 1,785 11,000
2019/01/28 1,793 1,816 1,772 1,790 9,500
2019/01/25 1,771 1,812 1,771 1,780 13,300
2019/01/24 1,777 1,797 1,771 1,792 7,200
2019/01/23 1,789 1,794 1,763 1,777 11,300
2019/01/22 1,783 1,799 1,774 1,790 7,400
2019/01/21 1,789 1,837 1,788 1,790 11,700
2019/01/18 1,778 1,806 1,772 1,787 10,300
2019/01/17 1,796 1,820 1,774 1,779 11,200
2019/01/16 1,800 1,820 1,783 1,796 9,700
2019/01/15 1,770 1,812 1,768 1,798 8,700
2019/01/11 1,773 1,788 1,751 1,766 16,700
2019/01/10 1,771 1,791 1,751 1,773 19,600
2019/01/09 1,806 1,806 1,780 1,780 10,600
2019/01/08 1,840 1,859 1,805 1,806 11,200
2019/01/07 1,845 1,864 1,813 1,846 12,900
2019/01/04 1,721 1,781 1,721 1,781 15,800

このページの先頭へ