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

土屋ホールディングス(1840)の株価時系列情報

土屋ホールディングス(1840)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
2020/12/30 193 196 190 192 488,100
2020/12/29 198 203 191 196 1,353,200
2020/12/28 212 212 194 198 1,695,500
2020/12/25 225 237 208 215 2,814,800
2020/12/24 268 285 229 233 6,051,600
2020/12/23 263 315 250 271 15,727,600
2020/12/22 250 310 226 252 20,689,500
2020/12/21 219 249 212 249 11,596,400
2020/12/18 186 212 172 199 10,079,100
2020/12/17 189 228 168 168 16,785,200
2020/12/16 154 184 146 184 12,661,800
2020/12/15 132 135 131 134 82,000
2020/12/14 131 133 130 133 35,800
2020/12/11 131 131 129 131 82,600
2020/12/10 130 131 129 130 30,000
2020/12/09 130 130 129 130 17,700
2020/12/08 130 130 129 130 13,200
2020/12/07 130 131 129 129 15,200
2020/12/04 130 131 130 130 10,100
2020/12/03 130 132 130 130 35,600
2020/12/02 129 130 129 130 6,300
2020/12/01 129 131 129 130 31,900
2020/11/30 130 131 129 130 13,800
2020/11/27 132 132 129 131 18,200
2020/11/26 132 132 129 130 40,100
2020/11/25 131 132 129 132 32,800
2020/11/24 130 131 129 131 28,000
2020/11/20 130 130 128 130 14,300
2020/11/19 128 129 128 129 6,800
2020/11/18 128 129 127 128 38,900
2020/11/17 131 131 128 129 44,100
2020/11/16 130 131 129 131 50,400
2020/11/13 130 131 127 130 70,500
2020/11/12 131 131 129 131 22,100
2020/11/11 130 132 130 131 19,500
2020/11/10 131 134 129 130 115,800
2020/11/09 134 135 129 131 187,300
2020/11/06 130 132 128 131 60,000
2020/11/05 131 131 129 130 79,600
2020/11/04 133 138 130 131 173,300
2020/11/02 131 137 130 131 92,400
2020/10/30 130 132 126 130 115,800
2020/10/29 141 151 128 131 761,700
2020/10/28 130 143 129 138 389,300
2020/10/27 130 131 129 131 61,900
2020/10/26 132 133 131 131 47,800
2020/10/23 131 133 131 133 12,000
2020/10/22 133 134 131 131 40,800
2020/10/21 134 135 133 134 33,200
2020/10/20 135 135 133 134 43,500
2020/10/19 135 135 133 134 45,500
2020/10/16 135 137 134 135 94,700
2020/10/15 137 138 136 138 14,300
2020/10/14 137 138 136 136 9,500
2020/10/13 137 138 136 138 21,300
2020/10/12 136 137 135 137 18,000
2020/10/09 136 137 135 136 22,900
2020/10/08 136 137 136 136 18,800
2020/10/07 137 137 136 136 21,500
2020/10/06 137 138 137 137 27,700
2020/10/05 135 139 135 137 49,700
2020/10/02 137 139 135 135 102,600
2020/09/30 139 140 137 137 46,900
2020/09/29 139 140 137 140 30,900
2020/09/28 140 140 137 139 35,200
2020/09/25 138 138 136 138 37,900
2020/09/24 137 141 136 138 44,400
2020/09/23 138 138 137 137 20,800
2020/09/18 138 139 137 138 42,800
2020/09/17 141 141 138 139 102,200
2020/09/16 139 140 138 140 21,400
2020/09/15 139 140 138 139 12,600
2020/09/14 139 140 138 140 23,800
2020/09/11 138 140 138 140 41,000
2020/09/10 139 139 137 139 26,800
2020/09/09 137 138 137 138 17,700
2020/09/08 139 139 137 138 18,400
2020/09/07 138 140 137 138 30,300
2020/09/04 138 139 137 138 130,700
2020/09/03 140 141 138 139 173,000
2020/09/02 142 142 139 140 68,600
2020/09/01 142 142 140 141 27,700
2020/08/31 140 144 140 142 41,800
2020/08/28 142 143 140 141 37,400
2020/08/27 141 142 141 142 18,600
2020/08/26 144 144 142 142 42,100
2020/08/25 142 143 141 141 39,900
2020/08/24 142 143 140 141 20,100
2020/08/21 144 144 140 142 23,100
2020/08/20 143 144 141 144 22,000
2020/08/19 141 143 141 143 15,400
2020/08/18 143 143 140 142 12,600
2020/08/17 141 141 140 141 33,300
2020/08/14 140 141 138 141 41,700
2020/08/13 138 140 137 140 15,000
2020/08/12 139 139 137 138 11,700
2020/08/11 138 138 137 137 18,600
2020/08/07 136 137 136 137 5,900
2020/08/06 136 137 135 136 17,600
2020/08/05 138 138 135 136 31,400
2020/08/04 138 138 134 138 19,600
2020/08/03 130 136 130 136 23,900
2020/07/31 137 137 130 132 54,900
2020/07/30 139 139 136 138 19,400
2020/07/29 141 141 137 139 23,300
2020/07/28 140 143 138 141 31,000
2020/07/27 143 143 139 141 32,100
2020/07/22 140 140 138 140 28,700
2020/07/21 140 141 140 140 15,500
2020/07/20 141 141 139 141 18,600
2020/07/17 142 142 139 141 17,600
2020/07/16 142 142 140 141 19,800
2020/07/15 141 142 141 142 27,600
2020/07/14 143 143 138 142 61,600
2020/07/13 138 144 138 144 68,500
2020/07/10 140 141 137 137 43,500
2020/07/09 143 143 140 140 29,200
2020/07/08 140 143 139 143 18,200
2020/07/07 140 141 140 141 26,900
2020/07/06 139 142 139 142 53,900
2020/07/03 139 140 136 139 24,200
2020/07/02 141 141 138 140 14,800
2020/07/01 141 141 139 140 13,700
2020/06/30 141 141 139 141 18,700
2020/06/29 140 140 136 138 71,700
2020/06/26 143 144 141 141 65,000
2020/06/25 143 144 141 143 23,900
2020/06/24 144 145 143 145 46,300
2020/06/23 144 146 142 145 62,200
2020/06/22 145 145 143 144 29,000
2020/06/19 146 146 144 145 33,200
2020/06/18 145 147 143 147 32,100
2020/06/17 149 150 142 144 70,200
2020/06/16 136 145 135 142 155,500
2020/06/15 152 152 142 143 107,300
2020/06/12 142 148 141 147 109,400
2020/06/11 161 162 152 152 143,700
2020/06/10 150 159 149 159 107,600
2020/06/09 152 152 147 149 78,600
2020/06/08 149 152 148 149 64,700
2020/06/05 145 147 145 147 47,000
2020/06/04 153 154 145 145 161,900
2020/06/03 151 155 150 151 76,700
2020/06/02 150 151 148 150 54,400
2020/06/01 147 151 146 147 50,900
2020/05/29 144 147 142 146 69,500
2020/05/28 148 148 142 145 178,700
2020/05/27 144 152 144 148 52,700
2020/05/26 147 148 143 145 84,400
2020/05/25 140 143 139 142 50,100
2020/05/22 141 143 138 138 52,600
2020/05/21 139 142 138 140 38,700
2020/05/20 139 139 137 138 45,200
2020/05/19 139 139 137 139 44,900
2020/05/18 138 139 137 138 42,500
2020/05/15 138 138 136 136 21,700
2020/05/14 139 141 136 137 58,800
2020/05/13 138 139 137 139 25,000
2020/05/12 140 141 139 139 83,200
2020/05/11 139 142 139 140 68,900
2020/05/08 141 141 136 137 38,200
2020/05/07 136 140 136 139 49,800
2020/05/01 140 142 138 139 48,800
2020/04/30 143 145 139 142 79,900
2020/04/28 136 140 135 138 111,700
2020/04/27 153 153 139 140 146,800
2020/04/24 143 144 138 139 87,000
2020/04/23 146 147 138 140 229,000
2020/04/22 128 176 128 151 1,875,500
2020/04/21 132 133 128 129 55,600
2020/04/20 133 137 131 134 52,300
2020/04/17 131 132 128 131 52,600
2020/04/16 131 132 127 130 62,800
2020/04/15 129 133 127 133 58,000
2020/04/14 126 128 125 128 35,700
2020/04/13 124 127 124 125 41,700
2020/04/10 124 126 122 126 27,900
2020/04/09 121 125 121 123 43,400
2020/04/08 121 121 119 120 22,100
2020/04/07 121 121 117 119 34,100
2020/04/06 116 119 116 119 19,800
2020/04/03 120 120 116 118 20,900
2020/04/02 123 125 118 119 30,800
2020/04/01 128 128 124 125 29,600
2020/03/31 127 128 125 128 30,600
2020/03/30 128 128 121 122 50,100
2020/03/27 136 136 129 129 12,200
2020/03/26 136 137 128 132 35,300
2020/03/25 127 132 124 132 65,300
2020/03/24 118 121 117 119 26,700
2020/03/23 117 121 116 116 25,700
2020/03/19 130 130 116 117 64,800
2020/03/18 120 129 120 123 42,600
2020/03/17 112 119 111 119 47,900
2020/03/16 121 126 115 116 93,300
2020/03/13 118 123 116 119 86,800
2020/03/12 133 136 132 132 53,700
2020/03/11 135 138 135 136 40,100
2020/03/10 131 139 123 138 77,200
2020/03/09 157 157 136 136 105,100
2020/03/06 164 166 157 159 30,700
2020/03/05 165 171 163 168 55,600
2020/03/04 160 165 157 163 29,900
2020/03/03 175 175 159 160 77,500
2020/03/02 167 167 151 160 94,300
2020/02/28 170 170 148 148 167,900
2020/02/27 188 188 174 175 89,600
2020/02/26 191 191 182 188 78,500
2020/02/25 192 193 186 186 169,200
2020/02/21 198 200 194 194 46,300
2020/02/20 202 202 198 198 21,300
2020/02/19 196 200 196 200 32,300
2020/02/18 202 203 197 197 60,000
2020/02/17 206 206 202 202 56,400
2020/02/14 208 209 207 207 36,200
2020/02/13 208 209 206 207 65,600
2020/02/12 228 228 206 207 187,300
2020/02/10 204 206 203 204 38,100
2020/02/07 206 206 204 204 34,900
2020/02/06 205 207 205 207 33,500
2020/02/05 205 208 204 204 44,600
2020/02/04 204 207 202 204 36,700
2020/02/03 199 209 198 203 88,800
2020/01/31 203 205 202 202 56,600
2020/01/30 204 208 203 203 105,100
2020/01/29 210 212 206 206 88,600
2020/01/28 207 213 205 211 117,900
2020/01/27 209 211 205 208 151,200
2020/01/24 214 216 210 213 83,300
2020/01/23 218 219 213 213 126,200
2020/01/22 222 222 219 219 89,100
2020/01/21 221 223 219 222 74,600
2020/01/20 220 223 218 220 46,500
2020/01/17 221 223 220 221 59,100
2020/01/16 222 224 220 224 64,800
2020/01/15 219 229 218 221 150,600
2020/01/14 217 226 215 217 166,200
2020/01/10 220 220 217 217 61,700
2020/01/09 215 222 215 220 91,400
2020/01/08 222 222 217 217 122,100
2020/01/07 216 234 216 226 174,900
2020/01/06 222 223 218 218 160,000

このページの先頭へ