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

佐藤渡辺(1807)の株価時系列情報

佐藤渡辺(1807)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 2,267 2,267 2,267 2,267 100
2019/12/27 2,283 2,283 2,275 2,280 1,200
2019/12/26 2,278 2,278 2,252 2,252 700
2019/12/25 2,250 2,252 2,250 2,252 200
2019/12/24 2,280 2,280 2,247 2,247 1,200
2019/12/23 2,280 2,280 2,230 2,280 1,000
2019/12/20 2,260 2,273 2,250 2,273 2,600
2019/12/19 2,251 2,260 2,245 2,245 4,100
2019/12/18 2,202 2,222 2,202 2,222 1,500
2019/12/17 2,125 2,155 2,125 2,155 900
2019/12/16 2,150 2,150 2,150 2,150 100
2019/12/13 2,200 2,200 2,192 2,200 300
2019/12/12 2,189 2,203 2,189 2,200 1,500
2019/12/11 2,159 2,191 2,057 2,185 2,800
2019/12/10 2,111 2,140 2,111 2,140 500
2019/12/09 2,051 2,101 2,051 2,101 1,600
2019/12/06 1,971 2,050 1,971 2,050 1,200
2019/12/05 1,945 1,970 1,940 1,970 3,000
2019/12/04 1,939 1,945 1,939 1,945 200
2019/12/03 1,967 1,967 1,939 1,939 500
2019/12/02 1,957 1,971 1,957 1,971 1,500
2019/11/27 1,957 2,004 1,957 1,997 500
2019/11/26 2,000 2,014 1,946 1,977 1,100
2019/11/25 1,969 1,970 1,969 1,970 200
2019/11/21 1,970 1,970 1,929 1,929 1,100
2019/11/20 1,975 1,975 1,975 1,975 100
2019/11/19 1,976 1,980 1,976 1,980 200
2019/11/15 1,909 1,976 1,909 1,976 700
2019/11/14 1,937 1,960 1,937 1,949 900
2019/11/12 1,977 1,977 1,977 1,977 100
2019/11/11 2,010 2,049 1,980 2,027 2,400
2019/11/08 1,959 1,976 1,959 1,976 900
2019/11/07 1,940 1,940 1,940 1,940 100
2019/11/06 1,921 1,928 1,915 1,928 700
2019/11/05 1,964 1,964 1,939 1,939 600
2019/11/01 1,902 1,902 1,902 1,902 600
2019/10/31 1,900 1,900 1,900 1,900 100
2019/10/30 1,965 1,965 1,882 1,882 700
2019/10/28 1,942 1,942 1,911 1,937 500
2019/10/24 1,862 1,862 1,862 1,862 400
2019/10/23 1,868 1,868 1,868 1,868 100
2019/10/18 1,866 1,867 1,866 1,867 500
2019/10/17 1,891 1,891 1,891 1,891 100
2019/10/16 1,859 1,895 1,859 1,895 300
2019/10/15 1,852 1,852 1,852 1,852 200
2019/10/11 1,840 1,840 1,801 1,839 800
2019/10/10 1,819 1,819 1,813 1,813 1,700
2019/10/09 1,803 1,804 1,801 1,801 700
2019/10/08 1,802 1,802 1,802 1,802 100
2019/10/03 1,802 1,802 1,802 1,802 1,400
2019/10/02 1,805 1,842 1,800 1,817 2,700
2019/10/01 1,815 1,845 1,815 1,845 700
2019/09/30 1,800 1,800 1,800 1,800 2,100
2019/09/27 1,829 1,829 1,825 1,825 1,000
2019/09/25 1,883 1,883 1,883 1,883 200
2019/09/24 1,883 1,883 1,883 1,883 300
2019/09/20 1,843 1,843 1,843 1,843 100
2019/09/19 1,831 1,831 1,800 1,815 72,100
2019/09/18 1,867 1,867 1,830 1,830 500
2019/09/12 1,867 1,867 1,867 1,867 100
2019/09/10 1,859 1,862 1,859 1,862 400
2019/09/09 1,830 1,830 1,830 1,830 700
2019/09/06 1,819 1,842 1,819 1,830 600
2019/09/05 1,841 1,859 1,841 1,859 600
2019/09/04 1,854 1,854 1,854 1,854 100
2019/09/03 1,894 1,894 1,894 1,894 200
2019/08/27 1,871 1,871 1,854 1,854 200
2019/08/26 1,935 1,935 1,911 1,911 200
2019/08/23 1,950 1,950 1,941 1,941 400
2019/08/22 1,941 1,941 1,941 1,941 100
2019/08/21 1,941 1,941 1,941 1,941 100
2019/08/19 1,941 1,941 1,941 1,941 100
2019/08/15 1,957 1,957 1,917 1,935 300
2019/08/14 1,957 1,957 1,957 1,957 300
2019/08/13 1,854 1,877 1,854 1,877 500
2019/08/06 1,912 1,912 1,894 1,894 200
2019/08/05 1,914 1,914 1,914 1,914 100
2019/08/02 1,993 1,993 1,954 1,954 300
2019/07/30 1,981 1,981 1,981 1,981 200
2019/07/26 2,135 2,138 2,031 2,031 4,000
2019/07/25 1,995 1,995 1,995 1,995 100
2019/07/22 1,960 1,960 1,960 1,960 200
2019/07/19 1,949 1,960 1,949 1,960 200
2019/07/18 2,029 2,029 1,989 1,989 300
2019/07/12 1,952 1,952 1,952 1,952 100
2019/07/11 1,935 1,961 1,935 1,944 5,900
2019/07/09 1,936 1,936 1,936 1,936 100
2019/07/05 1,939 1,939 1,939 1,939 500
2019/07/04 1,935 1,954 1,935 1,938 900
2019/07/03 1,945 1,945 1,945 1,945 100
2019/07/02 1,889 2,068 1,889 1,971 4,200
2019/07/01 1,964 1,964 1,940 1,940 300
2019/06/28 1,900 1,900 1,886 1,886 400
2019/06/26 1,916 1,916 1,916 1,916 200
2019/06/21 1,900 1,900 1,876 1,876 300
2019/06/19 1,871 1,888 1,871 1,888 200
2019/06/18 1,870 1,870 1,870 1,870 100
2019/06/17 1,869 1,869 1,869 1,869 100
2019/06/14 1,868 1,868 1,868 1,868 100
2019/06/10 1,861 1,871 1,861 1,871 600
2019/06/07 1,850 1,851 1,850 1,851 300
2019/06/06 1,846 1,850 1,846 1,850 200
2019/06/05 1,835 1,840 1,835 1,840 300
2019/06/04 1,830 1,831 1,825 1,825 700
2019/06/03 1,830 1,830 1,830 1,830 300
2019/05/30 1,880 1,880 1,870 1,870 500
2019/05/29 1,870 1,880 1,870 1,880 800
2019/05/28 1,914 1,914 1,914 1,914 200
2019/05/27 1,924 1,924 1,924 1,924 200
2019/05/24 1,900 1,900 1,900 1,900 200
2019/05/23 1,900 1,910 1,900 1,900 5,000
2019/05/22 1,942 1,982 1,942 1,942 300
2019/05/21 1,914 1,960 1,907 1,940 1,500
2019/05/20 1,961 1,961 1,921 1,954 800
2019/05/17 1,950 2,001 1,950 1,961 1,400
2019/05/15 2,048 2,098 2,000 2,000 5,900
2019/05/14 2,154 2,155 2,154 2,155 800
2019/05/13 2,030 2,131 2,030 2,130 2,700
2019/05/10 2,030 2,030 2,030 2,030 300
2019/05/09 2,074 2,074 2,049 2,049 800
2019/05/08 2,124 2,124 2,124 2,124 200
2019/05/07 2,078 2,118 2,074 2,074 700
2019/04/26 2,144 2,178 2,144 2,178 300
2019/04/25 2,075 2,094 2,075 2,094 2,800
2019/04/24 2,072 2,072 2,072 2,072 100
2019/04/23 2,070 2,070 2,070 2,070 400
2019/04/22 2,092 2,096 2,092 2,095 800
2019/04/19 2,111 2,115 2,111 2,115 300
2019/04/18 2,132 2,132 2,132 2,132 200
2019/04/17 2,125 2,149 2,125 2,149 2,100
2019/04/16 2,180 2,181 2,137 2,175 2,200
2019/04/15 2,175 2,180 2,174 2,180 1,300
2019/04/12 2,152 2,160 2,150 2,160 400
2019/04/11 2,160 2,160 2,151 2,151 400
2019/04/10 2,159 2,159 2,159 2,159 200
2019/04/09 2,151 2,151 2,151 2,151 100
2019/04/08 2,201 2,201 2,151 2,151 500
2019/04/05 2,200 2,200 2,200 2,200 200
2019/04/04 2,199 2,199 2,199 2,199 100
2019/04/03 2,199 2,199 2,199 2,199 100
2019/04/02 2,249 2,249 2,249 2,249 200
2019/04/01 2,201 2,201 2,201 2,201 100
2019/03/29 2,174 2,200 2,173 2,200 56,000
2019/03/28 2,091 2,124 2,091 2,124 200
2019/03/27 2,071 2,121 2,071 2,121 400
2019/03/26 2,131 2,156 2,131 2,156 200
2019/03/25 2,126 2,156 2,102 2,156 1,600
2019/03/22 2,195 2,254 2,170 2,170 4,100
2019/03/20 2,180 2,185 2,180 2,185 500
2019/03/19 2,178 2,185 2,178 2,185 400
2019/03/18 2,170 2,181 2,170 2,181 1,000
2019/03/15 2,129 2,180 2,110 2,180 1,100
2019/03/14 2,142 2,142 2,101 2,101 500
2019/03/13 2,092 2,092 2,092 2,092 100
2019/03/12 2,130 2,131 2,094 2,126 1,900
2019/03/11 2,084 2,130 2,084 2,130 300
2019/03/08 2,134 2,134 2,134 2,134 100
2019/03/07 2,083 2,134 2,083 2,134 700
2019/03/05 2,091 2,151 2,090 2,133 1,500
2019/03/04 2,110 2,110 2,110 2,110 200
2019/03/01 2,060 2,060 2,060 2,060 100
2019/02/27 2,011 2,069 2,011 2,049 1,800
2019/02/26 2,119 2,119 2,031 2,081 800
2019/02/25 2,030 2,080 2,030 2,080 200
2019/02/20 2,102 2,102 2,030 2,030 1,300
2019/02/19 2,102 2,102 2,102 2,102 100
2019/02/18 2,102 2,102 2,102 2,102 100
2019/02/15 2,054 2,054 2,054 2,054 100
2019/02/14 2,052 2,102 2,052 2,053 400
2019/02/13 2,100 2,102 2,100 2,102 700
2019/02/12 1,980 2,060 1,980 2,060 1,600
2019/02/08 1,950 1,950 1,950 1,950 500
2019/02/07 2,000 2,000 2,000 2,000 100
2019/02/06 2,000 2,010 2,000 2,000 1,000
2019/02/05 2,000 2,000 2,000 2,000 100
2019/02/04 2,019 2,019 2,019 2,019 200
2019/02/01 1,950 2,000 1,950 2,000 200
2019/01/31 2,000 2,000 2,000 2,000 700
2019/01/28 2,027 2,027 2,027 2,027 200
2019/01/24 1,947 1,947 1,947 1,947 100
2019/01/18 1,947 1,947 1,947 1,947 200
2019/01/17 1,938 1,948 1,938 1,947 1,300
2019/01/16 1,864 1,864 1,864 1,864 200
2019/01/09 1,944 1,944 1,944 1,944 500
2019/01/08 1,946 1,946 1,945 1,945 400
2019/01/07 1,946 1,946 1,946 1,946 300
2019/01/04 1,870 1,899 1,870 1,899 600

このページの先頭へ