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
2020/12/30 1,495 1,495 1,394 1,424 76,600
2020/12/29 1,377 1,520 1,377 1,492 142,700
2020/12/29 1 -> 2.00 分割
2020/12/28 2,669 2,720 2,653 2,694 27,700
2020/12/25 2,712 2,729 2,645 2,670 22,100
2020/12/24 2,749 2,814 2,700 2,700 37,400
2020/12/23 2,655 2,748 2,655 2,734 27,100
2020/12/22 2,699 2,748 2,620 2,655 36,700
2020/12/21 2,575 2,724 2,546 2,722 57,100
2020/12/18 2,560 2,609 2,546 2,575 24,100
2020/12/17 2,522 2,571 2,490 2,551 17,600
2020/12/16 2,591 2,594 2,535 2,535 13,500
2020/12/15 2,599 2,610 2,576 2,590 18,100
2020/12/14 2,603 2,635 2,570 2,590 26,300
2020/12/11 2,579 2,613 2,540 2,600 55,700
2020/12/10 2,422 2,580 2,422 2,580 118,400
2020/12/09 2,580 2,580 2,421 2,439 226,500
2020/12/08 2,262 2,282 2,247 2,260 11,100
2020/12/07 2,245 2,260 2,207 2,250 15,400
2020/12/04 2,264 2,264 2,206 2,212 14,200
2020/12/03 2,220 2,262 2,202 2,245 5,500
2020/12/02 2,220 2,258 2,209 2,220 9,200
2020/12/01 2,202 2,230 2,190 2,215 16,900
2020/11/30 2,290 2,290 2,210 2,218 8,800
2020/11/27 2,297 2,313 2,279 2,290 7,500
2020/11/26 2,304 2,316 2,256 2,275 3,000
2020/11/25 2,349 2,349 2,259 2,304 6,400
2020/11/24 2,325 2,368 2,317 2,322 9,600
2020/11/20 2,258 2,308 2,255 2,287 4,200
2020/11/19 2,271 2,315 2,252 2,258 12,500
2020/11/18 2,309 2,358 2,272 2,278 13,500
2020/11/17 2,371 2,378 2,312 2,326 14,800
2020/11/16 2,407 2,479 2,351 2,385 58,600
2020/11/13 2,237 2,271 2,220 2,271 8,600
2020/11/12 2,257 2,271 2,189 2,260 14,200
2020/11/11 2,273 2,274 2,207 2,257 19,500
2020/11/10 2,286 2,286 2,240 2,273 11,200
2020/11/09 2,248 2,290 2,226 2,236 13,500
2020/11/06 2,181 2,233 2,181 2,226 3,600
2020/11/05 2,180 2,217 2,130 2,215 6,600
2020/11/04 2,123 2,159 2,117 2,153 5,700
2020/11/02 2,182 2,184 2,115 2,138 8,900
2020/10/30 2,129 2,181 2,117 2,140 9,100
2020/10/29 2,186 2,186 2,123 2,146 6,600
2020/10/28 2,175 2,194 2,140 2,186 6,300
2020/10/27 2,110 2,179 2,097 2,175 9,800
2020/10/26 2,145 2,165 2,140 2,149 4,600
2020/10/23 2,172 2,193 2,141 2,145 7,900
2020/10/22 2,170 2,219 2,142 2,187 10,100
2020/10/21 2,190 2,190 2,150 2,175 5,400
2020/10/20 2,185 2,208 2,168 2,180 6,500
2020/10/19 2,196 2,244 2,181 2,185 9,500
2020/10/16 2,201 2,227 2,180 2,216 11,000
2020/10/15 2,161 2,213 2,161 2,204 15,900
2020/10/14 2,181 2,227 2,181 2,206 6,900
2020/10/13 2,241 2,241 2,188 2,194 6,000
2020/10/12 2,274 2,274 2,232 2,238 3,500
2020/10/09 2,265 2,265 2,217 2,246 4,500
2020/10/08 2,230 2,286 2,230 2,250 11,200
2020/10/07 2,243 2,263 2,223 2,230 7,600
2020/10/06 2,253 2,299 2,249 2,275 10,000
2020/10/05 2,219 2,254 2,218 2,253 11,600
2020/10/02 2,248 2,258 2,162 2,175 20,300
2020/09/30 2,282 2,300 2,247 2,258 8,700
2020/09/29 2,338 2,338 2,296 2,297 10,100
2020/09/28 2,315 2,339 2,290 2,339 19,400
2020/09/25 2,256 2,323 2,256 2,315 19,400
2020/09/24 2,273 2,296 2,250 2,256 19,000
2020/09/23 2,261 2,290 2,236 2,258 15,600
2020/09/18 2,293 2,335 2,293 2,306 17,600
2020/09/17 2,313 2,335 2,285 2,315 26,300
2020/09/16 2,288 2,315 2,279 2,289 12,400
2020/09/15 2,246 2,283 2,235 2,279 15,500
2020/09/14 2,231 2,243 2,219 2,229 12,100
2020/09/11 2,197 2,228 2,165 2,204 21,300
2020/09/10 2,209 2,209 2,142 2,182 19,400
2020/09/09 2,204 2,216 2,174 2,182 24,600
2020/09/08 2,220 2,246 2,211 2,231 27,500
2020/09/07 2,249 2,254 2,200 2,218 30,400
2020/09/04 2,251 2,270 2,190 2,215 27,300
2020/09/03 2,305 2,309 2,277 2,285 14,000
2020/09/02 2,296 2,305 2,282 2,282 16,100
2020/09/01 2,277 2,288 2,255 2,286 7,700
2020/08/31 2,249 2,323 2,234 2,299 16,600
2020/08/28 2,291 2,308 2,220 2,252 29,700
2020/08/27 2,275 2,313 2,267 2,300 28,600
2020/08/26 2,300 2,300 2,265 2,270 24,800
2020/08/25 2,315 2,315 2,282 2,287 19,200
2020/08/24 2,282 2,292 2,266 2,287 10,700
2020/08/21 2,309 2,328 2,293 2,310 19,300
2020/08/20 2,310 2,320 2,272 2,298 26,800
2020/08/19 2,346 2,346 2,293 2,313 23,400
2020/08/18 2,345 2,345 2,278 2,314 39,900
2020/08/17 2,244 2,336 2,224 2,307 78,300
2020/08/14 2,232 2,336 2,125 2,256 284,600
2020/08/13 2,664 2,664 2,541 2,624 58,800
2020/08/12 2,550 2,625 2,531 2,625 57,800
2020/08/11 2,503 2,559 2,475 2,552 37,600
2020/08/07 2,500 2,503 2,466 2,503 9,300
2020/08/06 2,500 2,530 2,493 2,505 8,200
2020/08/05 2,500 2,525 2,467 2,500 12,400
2020/08/04 2,500 2,550 2,496 2,503 22,700
2020/08/03 2,330 2,494 2,328 2,490 20,500
2020/07/31 2,449 2,449 2,310 2,325 24,900
2020/07/30 2,475 2,491 2,420 2,435 17,900
2020/07/29 2,483 2,483 2,460 2,467 15,900
2020/07/28 2,521 2,526 2,493 2,502 7,200
2020/07/27 2,470 2,511 2,460 2,511 11,600
2020/07/22 2,505 2,533 2,470 2,470 11,000
2020/07/21 2,500 2,517 2,486 2,505 8,700
2020/07/20 2,480 2,489 2,426 2,489 22,300
2020/07/17 2,486 2,532 2,470 2,471 15,900
2020/07/16 2,534 2,534 2,462 2,486 15,500
2020/07/15 2,539 2,559 2,506 2,530 27,600
2020/07/14 2,536 2,554 2,511 2,545 27,500
2020/07/13 2,392 2,550 2,361 2,550 78,800
2020/07/10 2,370 2,370 2,305 2,330 16,800
2020/07/09 2,400 2,400 2,356 2,381 11,300
2020/07/08 2,321 2,417 2,313 2,388 26,300
2020/07/07 2,377 2,377 2,299 2,336 14,800
2020/07/06 2,360 2,397 2,334 2,355 18,200
2020/07/03 2,272 2,344 2,254 2,330 33,700
2020/07/02 2,250 2,329 2,230 2,251 35,100
2020/07/01 2,427 2,427 2,230 2,250 57,800
2020/06/30 2,373 2,421 2,331 2,415 70,500
2020/06/29 2,295 2,373 2,255 2,363 41,600
2020/06/26 2,237 2,325 2,217 2,295 55,900
2020/06/25 2,178 2,209 2,151 2,188 14,300
2020/06/24 2,224 2,236 2,183 2,197 13,200
2020/06/23 2,240 2,255 2,216 2,227 16,500
2020/06/22 2,200 2,230 2,165 2,230 20,900
2020/06/19 2,250 2,250 2,157 2,195 26,200
2020/06/18 2,150 2,223 2,135 2,219 31,800
2020/06/17 2,193 2,200 2,146 2,162 31,700
2020/06/16 2,350 2,350 2,165 2,188 177,900
2020/06/15 2,210 2,255 2,102 2,119 30,200
2020/06/12 2,055 2,240 2,055 2,180 37,200
2020/06/11 2,084 2,184 2,072 2,184 44,600
2020/06/10 2,058 2,095 2,040 2,055 8,200
2020/06/09 2,097 2,123 2,051 2,095 23,400
2020/06/08 2,058 2,138 2,024 2,085 39,300
2020/06/05 1,971 2,048 1,935 1,994 64,800
2020/06/04 1,876 1,880 1,855 1,879 6,600
2020/06/03 1,869 1,881 1,852 1,864 7,100
2020/06/02 1,883 1,893 1,825 1,844 12,000
2020/06/01 1,863 1,884 1,853 1,879 7,600
2020/05/29 1,870 1,873 1,853 1,853 9,800
2020/05/28 1,890 1,895 1,868 1,878 6,700
2020/05/27 1,893 1,893 1,855 1,873 12,700
2020/05/26 1,880 1,900 1,867 1,884 10,300
2020/05/25 1,880 1,883 1,862 1,880 11,000
2020/05/22 1,832 1,851 1,811 1,848 16,600
2020/05/21 1,800 1,832 1,800 1,823 14,900
2020/05/20 1,799 1,816 1,785 1,799 9,600
2020/05/19 1,801 1,829 1,785 1,800 8,600
2020/05/18 1,819 1,832 1,767 1,800 24,300
2020/05/15 1,681 1,748 1,676 1,748 7,400
2020/05/14 1,697 1,697 1,631 1,656 4,100
2020/05/13 1,689 1,699 1,670 1,699 2,700
2020/05/12 1,713 1,734 1,692 1,692 6,700
2020/05/11 1,710 1,714 1,677 1,712 5,400
2020/05/08 1,668 1,713 1,658 1,691 6,800
2020/05/07 1,607 1,650 1,607 1,650 4,500
2020/05/01 1,638 1,641 1,601 1,606 2,400
2020/04/30 1,650 1,651 1,614 1,638 8,800
2020/04/28 1,595 1,618 1,595 1,615 9,000
2020/04/27 1,577 1,599 1,577 1,591 2,400
2020/04/24 1,596 1,596 1,549 1,560 2,900
2020/04/23 1,573 1,594 1,543 1,571 6,300
2020/04/22 1,559 1,564 1,532 1,557 3,900
2020/04/21 1,572 1,580 1,543 1,559 7,300
2020/04/20 1,602 1,616 1,590 1,600 5,500
2020/04/17 1,605 1,649 1,605 1,611 7,700
2020/04/16 1,586 1,605 1,586 1,603 4,600
2020/04/15 1,580 1,602 1,521 1,592 11,400
2020/04/14 1,583 1,613 1,557 1,557 6,200
2020/04/13 1,608 1,650 1,591 1,593 4,000
2020/04/10 1,646 1,665 1,611 1,635 4,700
2020/04/09 1,583 1,645 1,583 1,645 11,400
2020/04/08 1,626 1,630 1,562 1,583 13,000
2020/04/07 1,537 1,632 1,537 1,632 12,800
2020/04/06 1,506 1,587 1,506 1,552 7,100
2020/04/03 1,522 1,551 1,480 1,497 9,100
2020/04/02 1,527 1,527 1,442 1,495 17,000
2020/04/01 1,617 1,630 1,530 1,530 9,400
2020/03/31 1,594 1,637 1,583 1,617 10,500
2020/03/30 1,624 1,624 1,558 1,610 12,700
2020/03/27 1,643 1,650 1,600 1,650 11,600
2020/03/26 1,580 1,614 1,548 1,603 15,300
2020/03/25 1,661 1,666 1,541 1,595 17,000
2020/03/24 1,516 1,614 1,516 1,581 12,500
2020/03/23 1,380 1,493 1,378 1,486 36,500
2020/03/19 1,500 1,530 1,419 1,420 22,500
2020/03/18 1,578 1,585 1,500 1,500 26,300
2020/03/17 1,534 1,573 1,484 1,538 41,700
2020/03/16 1,600 1,633 1,547 1,573 14,100
2020/03/13 1,512 1,578 1,410 1,532 49,300
2020/03/12 1,604 1,657 1,584 1,592 33,700
2020/03/11 1,641 1,697 1,620 1,644 23,300
2020/03/10 1,570 1,673 1,524 1,668 39,600
2020/03/09 1,620 1,658 1,565 1,590 22,200
2020/03/06 1,702 1,742 1,686 1,695 13,100
2020/03/05 1,737 1,775 1,717 1,732 15,200
2020/03/04 1,686 1,732 1,686 1,697 11,500
2020/03/03 1,821 1,840 1,699 1,717 23,800
2020/03/02 1,704 1,784 1,689 1,765 24,400
2020/02/28 1,717 1,744 1,676 1,688 21,300
2020/02/27 1,783 1,783 1,739 1,757 21,900
2020/02/26 1,757 1,796 1,755 1,780 18,900
2020/02/25 1,791 1,823 1,773 1,794 23,100
2020/02/21 1,909 1,945 1,882 1,885 16,500
2020/02/20 1,874 1,937 1,874 1,909 31,300
2020/02/19 1,843 1,879 1,843 1,860 19,000
2020/02/18 1,855 1,857 1,812 1,843 23,600
2020/02/17 1,843 1,867 1,818 1,856 69,700
2020/02/14 1,736 1,763 1,725 1,763 15,400
2020/02/13 1,736 1,751 1,711 1,736 15,600
2020/02/12 1,782 1,786 1,730 1,732 23,100
2020/02/10 1,783 1,792 1,771 1,780 5,000
2020/02/07 1,780 1,795 1,773 1,784 6,200
2020/02/06 1,770 1,790 1,760 1,781 17,200
2020/02/05 1,796 1,799 1,776 1,782 5,600
2020/02/04 1,771 1,784 1,751 1,782 10,400
2020/02/03 1,756 1,774 1,754 1,758 8,100
2020/01/31 1,795 1,804 1,774 1,774 8,600
2020/01/30 1,773 1,802 1,756 1,799 15,900
2020/01/29 1,787 1,787 1,760 1,771 11,500
2020/01/28 1,758 1,789 1,750 1,778 17,900
2020/01/27 1,814 1,845 1,782 1,782 12,900
2020/01/24 1,880 1,885 1,811 1,835 46,000
2020/01/23 1,849 1,889 1,840 1,882 18,100
2020/01/22 1,848 1,865 1,848 1,850 5,000
2020/01/21 1,845 1,850 1,835 1,848 6,600
2020/01/20 1,825 1,859 1,821 1,834 5,500
2020/01/17 1,838 1,838 1,824 1,831 6,000
2020/01/16 1,858 1,862 1,828 1,837 5,500
2020/01/15 1,843 1,872 1,843 1,858 7,600
2020/01/14 1,832 1,849 1,824 1,843 6,800
2020/01/10 1,852 1,852 1,821 1,831 7,300
2020/01/09 1,867 1,868 1,826 1,833 15,500
2020/01/08 1,833 1,843 1,814 1,814 11,900
2020/01/07 1,775 1,863 1,775 1,854 31,300
2020/01/06 1,779 1,799 1,772 1,772 10,700

このページの先頭へ