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

植木組(1867)の株価時系列情報

植木組(1867)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 2,813 2,826 2,811 2,811 2,400
2020/12/29 2,813 2,814 2,813 2,813 800
2020/12/28 2,804 2,823 2,804 2,813 5,300
2020/12/25 2,798 2,817 2,798 2,804 2,800
2020/12/24 2,821 2,879 2,798 2,798 7,100
2020/12/23 2,812 2,822 2,812 2,821 600
2020/12/22 2,820 2,830 2,816 2,830 2,500
2020/12/21 2,781 2,824 2,781 2,824 1,900
2020/12/18 2,813 2,814 2,813 2,814 700
2020/12/17 2,803 2,825 2,803 2,825 1,300
2020/12/16 2,819 2,826 2,800 2,820 2,200
2020/12/15 2,811 2,833 2,811 2,819 1,700
2020/12/14 2,785 2,811 2,785 2,811 2,800
2020/12/11 2,785 2,798 2,785 2,785 1,700
2020/12/10 2,783 2,806 2,783 2,785 1,600
2020/12/09 2,780 2,789 2,780 2,782 1,400
2020/12/08 2,801 2,801 2,755 2,780 1,100
2020/12/07 2,800 2,801 2,780 2,801 1,200
2020/12/04 2,798 2,798 2,787 2,787 700
2020/12/03 2,783 2,796 2,783 2,786 500
2020/12/02 2,771 2,783 2,742 2,783 2,000
2020/12/01 2,745 2,795 2,745 2,771 2,100
2020/11/30 2,752 2,841 2,731 2,745 2,200
2020/11/27 2,713 2,752 2,701 2,752 3,000
2020/11/26 2,767 2,767 2,700 2,736 4,100
2020/11/25 2,803 2,804 2,735 2,767 5,900
2020/11/24 2,810 2,842 2,795 2,803 4,900
2020/11/20 2,790 2,810 2,740 2,810 1,000
2020/11/19 2,810 2,827 2,759 2,827 2,000
2020/11/18 2,811 2,848 2,811 2,840 2,700
2020/11/17 2,896 2,896 2,861 2,861 2,100
2020/11/16 2,919 2,919 2,865 2,904 3,000
2020/11/13 2,841 2,897 2,811 2,897 1,900
2020/11/12 2,839 2,891 2,839 2,841 2,300
2020/11/11 2,878 2,889 2,858 2,889 3,100
2020/11/10 2,860 2,880 2,812 2,871 5,000
2020/11/09 2,780 2,810 2,730 2,810 1,500
2020/11/06 2,779 2,816 2,770 2,816 2,100
2020/11/05 2,761 2,820 2,761 2,820 3,700
2020/11/04 2,739 2,761 2,739 2,761 1,100
2020/11/02 2,779 2,841 2,689 2,689 2,200
2020/10/30 2,764 2,768 2,757 2,757 2,000
2020/10/29 2,747 2,849 2,670 2,745 7,200
2020/10/28 2,731 2,759 2,722 2,747 2,600
2020/10/27 2,703 2,740 2,682 2,740 2,200
2020/10/26 2,655 2,755 2,655 2,735 3,600
2020/10/23 2,728 2,728 2,673 2,705 4,000
2020/10/22 2,712 2,749 2,701 2,728 2,100
2020/10/21 2,662 2,712 2,641 2,712 3,100
2020/10/20 2,621 2,673 2,621 2,663 600
2020/10/19 2,621 2,665 2,621 2,665 800
2020/10/16 2,677 2,677 2,671 2,671 300
2020/10/15 2,670 2,677 2,670 2,677 1,200
2020/10/14 2,682 2,700 2,679 2,700 2,100
2020/10/13 2,682 2,705 2,682 2,682 1,000
2020/10/12 2,657 2,698 2,657 2,681 1,700
2020/10/09 2,697 2,697 2,642 2,657 1,800
2020/10/08 2,770 2,770 2,677 2,697 8,400
2020/10/07 2,860 2,860 2,801 2,820 3,600
2020/10/06 2,841 2,870 2,841 2,865 2,100
2020/10/05 2,850 2,888 2,840 2,873 3,200
2020/10/02 2,902 2,905 2,753 2,850 5,600
2020/09/30 2,928 2,939 2,866 2,938 6,400
2020/09/29 2,937 2,938 2,887 2,930 14,300
2020/09/28 2,819 2,960 2,819 2,946 45,300
2020/09/25 2,800 2,847 2,785 2,819 8,800
2020/09/24 2,819 2,819 2,742 2,783 8,400
2020/09/23 2,797 2,844 2,771 2,821 12,600
2020/09/18 2,745 2,799 2,720 2,799 39,100
2020/09/17 2,728 2,736 2,715 2,736 21,000
2020/09/16 2,704 2,722 2,704 2,722 5,700
2020/09/15 2,686 2,695 2,681 2,695 3,200
2020/09/14 2,700 2,700 2,683 2,686 10,200
2020/09/11 2,712 2,720 2,681 2,700 20,900
2020/09/10 2,699 2,700 2,688 2,700 5,200
2020/09/09 2,650 2,684 2,650 2,684 5,500
2020/09/08 2,659 2,669 2,642 2,665 4,200
2020/09/07 2,615 2,669 2,615 2,639 9,300
2020/09/04 2,617 2,628 2,607 2,615 13,300
2020/09/03 2,609 2,628 2,590 2,623 3,300
2020/09/02 2,552 2,605 2,552 2,605 4,600
2020/09/01 2,575 2,605 2,573 2,578 6,600
2020/08/31 2,620 2,620 2,591 2,591 8,000
2020/08/28 2,602 2,607 2,570 2,571 8,200
2020/08/27 2,579 2,589 2,564 2,584 2,800
2020/08/26 2,562 2,591 2,547 2,577 5,100
2020/08/25 2,543 2,620 2,543 2,562 6,300
2020/08/24 2,537 2,542 2,526 2,542 1,000
2020/08/21 2,555 2,555 2,511 2,537 1,900
2020/08/20 2,560 2,560 2,534 2,534 2,200
2020/08/19 2,563 2,570 2,557 2,557 2,000
2020/08/18 2,521 2,561 2,521 2,550 2,100
2020/08/17 2,525 2,546 2,502 2,546 2,700
2020/08/14 2,515 2,565 2,511 2,525 5,200
2020/08/13 2,548 2,567 2,548 2,565 2,800
2020/08/12 2,539 2,567 2,539 2,567 2,400
2020/08/11 2,533 2,575 2,502 2,575 8,100
2020/08/07 2,404 2,575 2,404 2,530 11,900
2020/08/06 2,470 2,470 2,447 2,447 1,700
2020/08/05 2,491 2,491 2,461 2,470 1,300
2020/08/04 2,403 2,536 2,403 2,491 7,300
2020/08/03 2,440 2,443 2,431 2,443 1,500
2020/07/31 2,461 2,462 2,419 2,440 6,500
2020/07/30 2,460 2,468 2,460 2,461 1,600
2020/07/29 2,447 2,453 2,447 2,453 1,500
2020/07/28 2,447 2,447 2,447 2,447 300
2020/07/27 2,417 2,446 2,417 2,444 4,200
2020/07/22 2,443 2,461 2,415 2,415 2,900
2020/07/21 2,461 2,472 2,461 2,472 1,700
2020/07/20 2,488 2,488 2,454 2,469 4,000
2020/07/17 2,488 2,488 2,472 2,475 2,700
2020/07/16 2,494 2,494 2,484 2,484 400
2020/07/15 2,503 2,505 2,484 2,485 2,800
2020/07/14 2,534 2,534 2,502 2,502 2,700
2020/07/13 2,485 2,534 2,485 2,521 2,700
2020/07/10 2,546 2,546 2,483 2,483 4,100
2020/07/09 2,516 2,531 2,516 2,528 1,400
2020/07/08 2,512 2,512 2,499 2,499 1,300
2020/07/07 2,557 2,557 2,531 2,542 7,500
2020/07/06 2,540 2,557 2,538 2,557 3,100
2020/07/03 2,494 2,535 2,494 2,535 2,000
2020/07/02 2,500 2,500 2,489 2,493 2,400
2020/07/01 2,486 2,497 2,483 2,483 1,000
2020/06/30 2,540 2,540 2,517 2,525 1,300
2020/06/29 2,447 2,542 2,447 2,540 4,300
2020/06/26 2,461 2,461 2,439 2,448 3,700
2020/06/25 2,455 2,455 2,417 2,417 6,000
2020/06/24 2,456 2,458 2,445 2,455 1,500
2020/06/23 2,426 2,449 2,426 2,449 500
2020/06/22 2,440 2,457 2,429 2,432 3,600
2020/06/19 2,464 2,464 2,438 2,438 2,000
2020/06/18 2,445 2,475 2,444 2,457 1,300
2020/06/17 2,487 2,487 2,440 2,440 3,400
2020/06/16 2,431 2,473 2,431 2,471 2,400
2020/06/15 2,413 2,462 2,413 2,416 500
2020/06/12 2,430 2,440 2,335 2,413 5,600
2020/06/11 2,472 2,472 2,441 2,441 2,200
2020/06/10 2,487 2,497 2,468 2,470 3,300
2020/06/09 2,479 2,496 2,468 2,491 3,300
2020/06/08 2,494 2,498 2,494 2,498 1,400
2020/06/05 2,482 2,482 2,467 2,478 1,600
2020/06/04 2,465 2,490 2,465 2,483 900
2020/06/03 2,484 2,490 2,465 2,490 2,800
2020/06/02 2,467 2,488 2,466 2,484 1,500
2020/06/01 2,465 2,467 2,465 2,467 300
2020/05/29 2,458 2,490 2,458 2,465 1,700
2020/05/28 2,494 2,500 2,465 2,487 2,400
2020/05/27 2,489 2,489 2,441 2,489 2,100
2020/05/26 2,493 2,494 2,445 2,465 4,300
2020/05/25 2,482 2,488 2,482 2,482 1,300
2020/05/22 2,442 2,482 2,442 2,482 400
2020/05/21 2,483 2,494 2,452 2,485 1,300
2020/05/20 2,438 2,483 2,438 2,483 1,900
2020/05/19 2,488 2,488 2,419 2,438 1,800
2020/05/18 2,415 2,469 2,398 2,441 1,500
2020/05/15 2,383 2,396 2,361 2,394 1,600
2020/05/14 2,443 2,445 2,376 2,376 3,700
2020/05/13 2,374 2,471 2,374 2,443 1,800
2020/05/12 2,488 2,488 2,424 2,424 1,400
2020/05/11 2,473 2,490 2,473 2,488 2,100
2020/05/08 2,470 2,470 2,438 2,460 2,000
2020/05/07 2,470 2,470 2,470 2,470 200
2020/05/01 2,467 2,467 2,425 2,425 2,700
2020/04/30 2,450 2,470 2,450 2,467 4,500
2020/04/28 2,422 2,460 2,422 2,430 2,200
2020/04/27 2,408 2,422 2,401 2,422 2,200
2020/04/24 2,437 2,437 2,400 2,400 1,700
2020/04/23 2,389 2,449 2,362 2,449 1,700
2020/04/22 2,358 2,399 2,358 2,377 1,700
2020/04/21 2,342 2,381 2,342 2,380 2,500
2020/04/20 2,458 2,463 2,365 2,392 4,500
2020/04/17 2,440 2,490 2,440 2,440 5,200
2020/04/16 2,461 2,490 2,443 2,490 1,700
2020/04/15 2,421 2,497 2,421 2,461 2,700
2020/04/14 2,496 2,496 2,446 2,460 1,100
2020/04/13 2,495 2,495 2,485 2,493 1,100
2020/04/10 2,494 2,496 2,447 2,496 2,000
2020/04/09 2,446 2,446 2,346 2,446 1,000
2020/04/08 2,339 2,446 2,338 2,446 1,300
2020/04/07 2,304 2,340 2,236 2,340 3,400
2020/04/06 2,320 2,395 2,245 2,304 4,900
2020/04/03 2,420 2,420 2,285 2,346 1,300
2020/04/02 2,398 2,447 2,398 2,437 1,600
2020/04/01 2,506 2,506 2,405 2,448 2,200
2020/03/31 2,565 2,565 2,499 2,550 1,900
2020/03/30 2,480 2,565 2,450 2,565 8,900
2020/03/27 2,493 2,575 2,435 2,575 10,600
2020/03/26 2,361 2,491 2,319 2,491 4,800
2020/03/25 2,310 2,402 2,302 2,402 4,600
2020/03/24 2,312 2,336 2,290 2,330 2,600
2020/03/23 2,200 2,314 2,198 2,314 4,700
2020/03/19 2,244 2,267 2,181 2,200 4,000
2020/03/18 2,292 2,292 2,192 2,194 3,700
2020/03/17 2,144 2,360 2,120 2,342 6,200
2020/03/16 2,100 2,177 2,100 2,100 2,800
2020/03/13 2,200 2,200 2,077 2,111 9,400
2020/03/12 2,297 2,383 2,155 2,206 6,700
2020/03/11 2,240 2,252 2,212 2,248 2,100
2020/03/10 2,174 2,245 2,159 2,245 7,100
2020/03/09 2,186 2,186 2,155 2,174 3,700
2020/03/06 2,262 2,264 2,200 2,200 6,400
2020/03/05 2,311 2,327 2,261 2,262 3,500
2020/03/04 2,310 2,328 2,287 2,288 2,400
2020/03/03 2,410 2,419 2,313 2,313 5,800
2020/03/02 2,287 2,395 2,287 2,385 4,600
2020/02/28 2,315 2,405 2,305 2,327 4,500
2020/02/27 2,400 2,413 2,365 2,365 4,300
2020/02/26 2,405 2,416 2,391 2,400 5,200
2020/02/25 2,472 2,501 2,445 2,450 6,100
2020/02/21 2,498 2,571 2,498 2,555 3,000
2020/02/20 2,488 2,516 2,488 2,494 2,100
2020/02/19 2,511 2,524 2,488 2,488 2,000
2020/02/18 2,535 2,535 2,496 2,511 1,600
2020/02/17 2,500 2,561 2,498 2,517 3,900
2020/02/14 2,559 2,579 2,550 2,574 1,800
2020/02/13 2,581 2,581 2,550 2,550 1,600
2020/02/12 2,601 2,601 2,551 2,553 1,100
2020/02/10 2,638 2,638 2,564 2,601 4,500
2020/02/07 2,498 2,685 2,473 2,638 12,300
2020/02/06 2,508 2,526 2,498 2,498 2,600
2020/02/05 2,456 2,493 2,456 2,483 1,600
2020/02/04 2,450 2,483 2,445 2,476 1,600
2020/02/03 2,450 2,457 2,433 2,450 2,100
2020/01/31 2,465 2,469 2,453 2,459 2,200
2020/01/30 2,472 2,474 2,427 2,465 5,400
2020/01/29 2,472 2,502 2,471 2,471 1,800
2020/01/28 2,468 2,497 2,468 2,470 3,700
2020/01/27 2,535 2,535 2,504 2,504 4,300
2020/01/24 2,544 2,544 2,535 2,535 1,000
2020/01/23 2,527 2,540 2,521 2,531 1,700
2020/01/22 2,527 2,529 2,527 2,527 1,600
2020/01/21 2,506 2,525 2,506 2,517 1,100
2020/01/20 2,492 2,510 2,492 2,501 1,500
2020/01/17 2,488 2,524 2,486 2,492 3,300
2020/01/16 2,550 2,552 2,480 2,492 8,900
2020/01/15 2,546 2,558 2,546 2,552 1,700
2020/01/14 2,540 2,562 2,540 2,546 3,500
2020/01/10 2,586 2,586 2,532 2,532 3,400
2020/01/09 2,553 2,587 2,553 2,563 900
2020/01/08 2,532 2,548 2,493 2,538 7,100
2020/01/07 2,526 2,537 2,521 2,532 2,300
2020/01/06 2,553 2,553 2,528 2,533 4,400

このページの先頭へ