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

南海辰村建設(1850)の株価時系列情報

南海辰村建設(1850)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
2020/12/30 288 298 286 297 17,500
2020/12/29 289 289 287 288 4,800
2020/12/28 289 289 283 284 24,100
2020/12/25 279 285 278 285 27,400
2020/12/24 279 283 276 276 18,000
2020/12/23 277 284 276 276 10,700
2020/12/22 280 285 276 276 10,900
2020/12/21 283 288 283 288 8,000
2020/12/18 280 284 278 284 13,800
2020/12/17 286 287 282 286 6,900
2020/12/16 288 288 282 286 8,600
2020/12/15 284 287 282 285 8,700
2020/12/14 284 288 284 284 8,400
2020/12/11 283 286 280 283 7,400
2020/12/10 287 290 286 286 3,900
2020/12/09 291 291 287 287 7,700
2020/12/08 288 291 288 291 2,900
2020/12/07 295 297 288 288 6,800
2020/12/04 297 298 293 297 7,200
2020/12/03 293 298 290 298 6,000
2020/12/02 293 295 289 293 6,200
2020/12/01 291 295 289 294 7,400
2020/11/30 281 293 276 290 13,200
2020/11/27 289 290 277 280 16,400
2020/11/26 281 283 280 283 6,500
2020/11/25 287 289 283 283 10,300
2020/11/24 288 288 282 283 8,500
2020/11/20 286 287 284 284 3,900
2020/11/19 289 291 286 286 8,100
2020/11/18 290 290 288 289 3,400
2020/11/17 291 291 288 291 5,400
2020/11/16 293 295 290 290 6,600
2020/11/13 295 300 294 294 8,300
2020/11/12 300 300 297 299 3,200
2020/11/11 298 301 290 300 20,300
2020/11/10 302 309 296 300 19,200
2020/11/09 295 308 294 304 25,200
2020/11/06 292 300 292 294 23,500
2020/11/05 291 293 283 293 10,200
2020/11/04 276 291 276 291 23,000
2020/11/02 268 282 268 277 16,000
2020/10/30 273 273 260 268 13,900
2020/10/29 264 273 264 273 9,100
2020/10/28 266 266 264 264 2,300
2020/10/27 274 274 268 270 9,200
2020/10/26 266 271 263 271 4,100
2020/10/23 271 271 268 270 4,100
2020/10/22 266 270 266 269 6,100
2020/10/21 265 266 263 264 800
2020/10/20 267 267 263 263 2,600
2020/10/19 271 271 265 265 5,900
2020/10/16 270 270 267 269 3,000
2020/10/15 271 273 271 271 800
2020/10/14 273 273 271 271 1,200
2020/10/13 273 274 270 274 11,400
2020/10/12 275 275 271 272 2,300
2020/10/09 276 276 273 275 2,000
2020/10/08 279 279 275 275 2,000
2020/10/07 280 280 276 279 300
2020/10/06 279 280 276 280 2,900
2020/10/05 273 279 273 279 2,800
2020/10/02 276 282 272 272 11,900
2020/09/30 286 286 280 284 4,000
2020/09/29 279 289 279 281 3,200
2020/09/28 289 289 276 279 11,900
2020/09/25 285 285 272 281 6,400
2020/09/24 285 285 271 271 12,200
2020/09/23 287 291 284 285 5,900
2020/09/18 284 288 284 286 3,200
2020/09/17 283 285 282 284 9,000
2020/09/16 294 294 287 291 7,700
2020/09/15 276 296 274 296 58,000
2020/09/14 277 278 275 278 8,600
2020/09/11 270 276 269 276 6,900
2020/09/10 275 275 271 273 9,100
2020/09/09 274 274 268 270 13,900
2020/09/08 271 275 271 273 6,600
2020/09/07 277 277 271 271 8,200
2020/09/04 273 273 260 270 11,000
2020/09/03 273 276 273 273 7,200
2020/09/02 274 274 272 272 9,900
2020/09/01 275 275 270 274 10,100
2020/08/31 273 275 266 267 10,400
2020/08/28 268 277 268 270 11,300
2020/08/27 275 276 267 276 18,900
2020/08/26 260 268 259 268 9,200
2020/08/25 264 265 260 260 12,900
2020/08/24 259 262 258 261 13,700
2020/08/21 253 260 253 258 11,700
2020/08/20 252 253 252 253 5,600
2020/08/19 252 253 246 252 9,900
2020/08/18 249 250 244 248 16,500
2020/08/17 251 255 248 248 9,200
2020/08/14 254 254 248 251 10,400
2020/08/13 258 258 252 252 12,500
2020/08/12 255 258 252 255 10,400
2020/08/11 256 256 251 255 11,500
2020/08/07 249 254 248 248 10,600
2020/08/06 248 249 246 249 7,700
2020/08/05 249 249 242 245 9,500
2020/08/04 245 248 243 244 11,100
2020/08/03 251 251 242 245 29,600
2020/07/31 277 279 257 258 20,300
2020/07/30 275 285 275 285 3,000
2020/07/29 280 280 276 279 3,200
2020/07/28 281 286 280 282 3,200
2020/07/27 288 288 281 282 9,000
2020/07/22 287 287 281 286 3,200
2020/07/21 282 282 281 281 3,100
2020/07/20 286 286 280 280 1,800
2020/07/17 280 284 280 284 500
2020/07/16 280 280 280 280 200
2020/07/15 277 280 275 280 5,000
2020/07/14 278 278 276 276 1,100
2020/07/13 276 278 273 275 3,600
2020/07/10 280 280 270 274 11,400
2020/07/09 286 286 278 278 4,600
2020/07/08 282 284 282 282 800
2020/07/07 280 281 278 281 900
2020/07/06 281 284 277 277 4,500
2020/07/03 287 293 275 278 13,600
2020/07/02 292 292 289 289 3,500
2020/07/01 296 296 293 293 1,900
2020/06/30 298 298 291 297 800
2020/06/29 301 301 297 298 7,600
2020/06/26 297 297 285 295 10,500
2020/06/25 299 299 290 291 9,500
2020/06/24 303 303 285 292 14,400
2020/06/23 304 304 303 304 2,200
2020/06/22 303 304 295 304 5,300
2020/06/19 300 306 300 304 2,200
2020/06/18 306 306 297 303 3,100
2020/06/17 291 311 291 309 16,500
2020/06/16 289 298 289 298 3,000
2020/06/15 293 293 285 289 4,200
2020/06/12 286 292 286 289 5,700
2020/06/11 297 297 289 296 4,800
2020/06/10 291 295 288 295 2,900
2020/06/09 295 296 291 291 2,800
2020/06/08 295 298 294 298 3,800
2020/06/05 287 291 287 290 1,700
2020/06/04 295 295 286 290 2,600
2020/06/03 300 301 290 290 10,000
2020/06/02 304 304 294 300 6,200
2020/06/01 304 304 300 300 700
2020/05/29 300 300 294 296 10,800
2020/05/28 305 319 303 304 14,600
2020/05/27 309 310 305 305 10,900
2020/05/26 292 300 290 300 11,600
2020/05/25 281 293 279 292 22,900
2020/05/22 289 291 273 281 53,500
2020/05/21 262 262 260 260 4,100
2020/05/20 262 264 259 262 1,000
2020/05/19 265 265 256 263 3,000
2020/05/18 257 263 254 259 3,900
2020/05/15 266 266 260 261 3,600
2020/05/14 267 267 258 262 6,500
2020/05/13 265 269 261 267 12,500
2020/05/12 268 268 262 267 5,200
2020/05/11 261 265 261 264 4,900
2020/05/08 255 264 253 264 12,900
2020/05/07 256 257 249 250 11,200
2020/05/01 245 253 245 253 11,800
2020/04/30 243 250 243 248 16,600
2020/04/28 241 245 241 242 7,400
2020/04/27 243 248 242 245 18,600
2020/04/24 247 247 236 236 11,400
2020/04/23 242 246 230 243 17,800
2020/04/22 248 248 234 241 14,200
2020/04/21 247 248 242 248 9,300
2020/04/20 250 250 248 250 1,600
2020/04/17 248 252 245 248 8,300
2020/04/16 248 251 245 249 3,900
2020/04/15 253 253 240 253 8,500
2020/04/14 253 256 250 253 1,900
2020/04/13 252 254 245 250 5,400
2020/04/10 239 247 239 247 10,300
2020/04/09 241 243 239 240 9,400
2020/04/08 238 240 234 240 24,700
2020/04/07 237 241 236 236 8,900
2020/04/06 237 237 222 237 11,000
2020/04/03 229 233 224 231 16,400
2020/04/02 232 235 223 227 18,400
2020/04/01 238 243 232 240 11,000
2020/03/31 245 245 238 238 15,100
2020/03/30 240 256 230 239 66,100
2020/03/27 288 299 283 286 18,800
2020/03/26 289 289 271 286 11,700
2020/03/25 289 295 281 289 24,300
2020/03/24 291 291 275 276 21,800
2020/03/23 275 280 263 276 15,000
2020/03/19 256 286 253 286 22,800
2020/03/18 251 288 249 255 31,300
2020/03/17 230 252 221 252 25,400
2020/03/16 231 245 231 238 17,500
2020/03/13 220 235 215 230 30,500
2020/03/12 247 257 236 248 126,500
2020/03/11 270 280 266 271 11,800
2020/03/10 251 275 241 275 67,300
2020/03/09 280 281 253 269 53,400
2020/03/06 283 290 275 287 10,700
2020/03/05 294 294 285 291 12,700
2020/03/04 277 294 274 289 47,700
2020/03/03 285 293 276 277 18,200
2020/03/02 263 293 263 293 22,800
2020/02/28 282 285 266 266 23,900
2020/02/27 315 315 287 287 29,100
2020/02/26 306 311 301 309 19,600
2020/02/25 312 316 308 309 14,500
2020/02/21 320 325 320 320 3,100
2020/02/20 325 325 321 322 6,000
2020/02/19 318 325 318 325 3,500
2020/02/18 323 325 319 319 19,500
2020/02/17 331 331 323 326 11,200
2020/02/14 331 333 329 332 3,500
2020/02/13 332 335 330 333 14,600
2020/02/12 333 335 333 333 3,100
2020/02/10 334 336 332 332 7,000
2020/02/07 335 336 333 333 9,300
2020/02/06 338 338 335 335 3,600
2020/02/05 336 338 335 338 8,200
2020/02/04 331 336 331 336 2,700
2020/02/03 333 335 331 331 10,000
2020/01/31 335 337 334 335 3,100
2020/01/30 340 341 334 334 23,200
2020/01/29 338 339 336 337 10,400
2020/01/28 341 342 335 338 19,200
2020/01/27 348 348 342 342 23,300
2020/01/24 349 349 344 348 6,200
2020/01/23 351 351 347 348 15,000
2020/01/22 347 351 346 351 6,700
2020/01/21 351 351 347 347 1,300
2020/01/20 349 349 340 349 20,600
2020/01/17 348 351 348 349 8,000
2020/01/16 348 350 348 349 3,000
2020/01/15 349 350 347 350 3,700
2020/01/14 347 357 347 349 12,400
2020/01/10 350 352 347 347 5,200
2020/01/09 341 352 341 352 25,100
2020/01/08 344 344 340 341 17,800
2020/01/07 344 348 343 345 15,700
2020/01/06 344 346 341 346 8,800

このページの先頭へ