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

大成温調(1904)の株価時系列情報

大成温調(1904)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 2,080 2,097 2,072 2,086 7,600
2019/12/27 2,070 2,073 2,066 2,067 7,300
2019/12/26 2,059 2,095 2,059 2,061 4,800
2019/12/25 2,060 2,065 2,054 2,065 3,700
2019/12/24 2,065 2,065 2,046 2,051 5,300
2019/12/23 2,050 2,066 2,050 2,056 7,600
2019/12/20 2,045 2,052 2,045 2,049 2,900
2019/12/19 2,063 2,063 2,049 2,049 4,300
2019/12/18 2,044 2,049 2,028 2,039 3,000
2019/12/17 2,049 2,051 2,035 2,044 4,700
2019/12/16 2,044 2,047 2,042 2,047 4,000
2019/12/13 2,030 2,041 2,030 2,031 9,500
2019/12/12 2,030 2,030 2,029 2,029 1,200
2019/12/11 2,020 2,027 2,020 2,027 1,600
2019/12/10 2,021 2,025 2,018 2,018 2,200
2019/12/09 2,025 2,025 2,023 2,025 1,400
2019/12/06 2,015 2,019 2,002 2,010 2,800
2019/12/05 2,041 2,041 2,023 2,024 2,500
2019/12/04 2,030 2,030 2,021 2,021 2,300
2019/12/03 2,036 2,045 2,032 2,038 1,900
2019/12/02 2,044 2,044 2,038 2,038 700
2019/11/29 2,027 2,037 2,023 2,037 900
2019/11/28 2,029 2,037 2,029 2,029 500
2019/11/27 2,041 2,041 2,026 2,026 3,900
2019/11/26 2,046 2,049 2,039 2,041 2,100
2019/11/25 2,045 2,045 2,040 2,040 2,200
2019/11/22 2,010 2,036 2,010 2,036 3,200
2019/11/21 2,021 2,021 2,006 2,010 1,300
2019/11/20 2,023 2,033 1,998 2,020 4,900
2019/11/19 1,995 2,049 1,995 2,020 7,200
2019/11/18 1,978 1,999 1,970 1,987 9,300
2019/11/15 1,940 1,950 1,935 1,949 5,700
2019/11/14 1,929 1,937 1,929 1,934 2,600
2019/11/13 1,950 1,950 1,915 1,928 8,600
2019/11/12 1,905 1,911 1,902 1,910 1,600
2019/11/11 1,914 1,914 1,910 1,913 1,700
2019/11/08 1,910 1,916 1,910 1,916 900
2019/11/07 1,900 1,910 1,900 1,910 2,000
2019/11/06 1,903 1,939 1,903 1,920 3,400
2019/11/05 1,940 1,940 1,931 1,938 1,900
2019/11/01 1,931 1,939 1,930 1,936 1,300
2019/10/31 1,929 1,938 1,929 1,931 2,500
2019/10/30 1,924 1,928 1,923 1,924 800
2019/10/29 1,900 1,917 1,897 1,910 1,700
2019/10/28 1,890 1,900 1,890 1,900 2,000
2019/10/25 1,886 1,886 1,886 1,886 1,400
2019/10/24 1,880 1,880 1,877 1,880 2,600
2019/10/23 1,881 1,885 1,873 1,880 1,700
2019/10/21 1,870 1,878 1,865 1,870 2,100
2019/10/18 1,870 1,870 1,862 1,862 1,900
2019/10/17 1,879 1,888 1,870 1,870 2,000
2019/10/16 1,875 1,880 1,875 1,875 1,300
2019/10/15 1,900 1,900 1,875 1,875 4,500
2019/10/11 1,883 1,890 1,883 1,890 2,000
2019/10/10 1,893 1,893 1,882 1,892 1,900
2019/10/09 1,880 1,909 1,880 1,901 1,000
2019/10/08 1,881 1,918 1,881 1,889 1,900
2019/10/07 1,880 1,893 1,880 1,882 900
2019/10/04 1,864 1,874 1,864 1,873 1,600
2019/10/03 1,840 1,855 1,840 1,841 800
2019/10/02 1,835 1,852 1,834 1,840 1,200
2019/10/01 1,840 1,848 1,822 1,840 700
2019/09/30 1,852 1,865 1,841 1,857 2,600
2019/09/27 1,850 1,865 1,850 1,865 1,300
2019/09/26 1,854 1,854 1,836 1,836 400
2019/09/25 1,851 1,854 1,842 1,854 4,100
2019/09/24 1,859 1,871 1,835 1,854 5,300
2019/09/20 1,850 1,870 1,842 1,855 4,300
2019/09/19 1,826 1,870 1,822 1,870 4,600
2019/09/18 1,825 1,825 1,808 1,819 3,100
2019/09/17 1,821 1,826 1,818 1,823 3,400
2019/09/13 1,810 1,818 1,805 1,818 2,000
2019/09/12 1,815 1,815 1,792 1,810 2,300
2019/09/11 1,821 1,821 1,795 1,810 2,500
2019/09/10 1,834 1,834 1,810 1,828 2,100
2019/09/09 1,797 1,848 1,794 1,834 7,900
2019/09/06 1,779 1,798 1,779 1,797 500
2019/09/05 1,790 1,801 1,784 1,795 1,100
2019/09/04 1,785 1,790 1,785 1,790 700
2019/09/03 1,773 1,809 1,773 1,782 1,200
2019/09/02 1,780 1,810 1,780 1,789 1,800
2019/08/30 1,808 1,808 1,766 1,766 600
2019/08/29 1,776 1,802 1,776 1,802 400
2019/08/28 1,782 1,782 1,764 1,777 400
2019/08/27 1,782 1,782 1,752 1,776 900
2019/08/26 1,759 1,783 1,750 1,751 3,000
2019/08/23 1,789 1,789 1,758 1,774 800
2019/08/22 1,770 1,779 1,758 1,759 2,700
2019/08/21 1,781 1,785 1,769 1,769 1,800
2019/08/20 1,774 1,797 1,769 1,781 4,500
2019/08/19 1,770 1,775 1,766 1,766 2,400
2019/08/16 1,780 1,783 1,773 1,778 2,000
2019/08/15 1,784 1,788 1,772 1,788 3,800
2019/08/14 1,792 1,813 1,792 1,800 2,400
2019/08/13 1,790 1,791 1,751 1,790 4,100
2019/08/09 1,819 1,828 1,818 1,824 1,200
2019/08/08 1,850 1,850 1,818 1,823 2,800
2019/08/07 1,893 1,893 1,854 1,854 2,300
2019/08/06 1,839 1,859 1,835 1,836 3,100
2019/08/05 1,899 1,899 1,870 1,879 2,100
2019/08/02 1,882 1,899 1,882 1,899 2,000
2019/08/01 1,882 1,904 1,865 1,900 2,700
2019/07/31 1,901 1,901 1,885 1,886 900
2019/07/30 1,906 1,906 1,901 1,901 900
2019/07/29 1,900 1,906 1,900 1,906 900
2019/07/26 1,924 1,924 1,893 1,893 2,500
2019/07/25 1,952 1,952 1,910 1,915 13,800
2019/07/24 1,897 1,914 1,889 1,912 5,200
2019/07/23 1,894 1,899 1,886 1,886 2,700
2019/07/22 1,902 1,908 1,894 1,908 3,400
2019/07/19 1,932 1,932 1,810 1,911 13,100
2019/07/18 1,926 1,930 1,918 1,929 4,000
2019/07/17 1,934 1,934 1,921 1,924 1,200
2019/07/16 1,932 1,932 1,918 1,925 3,700
2019/07/12 1,924 1,938 1,924 1,935 3,900
2019/07/11 1,930 1,939 1,920 1,930 3,700
2019/07/10 1,881 1,925 1,881 1,925 2,300
2019/07/09 1,867 1,891 1,867 1,891 500
2019/07/08 1,902 1,905 1,890 1,895 1,500
2019/07/05 1,897 1,908 1,895 1,905 1,300
2019/07/04 1,885 1,898 1,880 1,898 800
2019/07/03 1,854 1,880 1,854 1,880 1,100
2019/07/02 1,903 1,903 1,882 1,882 2,400
2019/07/01 1,913 1,914 1,889 1,889 30,600
2019/06/28 1,905 1,910 1,892 1,903 5,600
2019/06/27 1,845 1,918 1,831 1,890 8,100
2019/06/26 1,775 1,838 1,775 1,821 6,600
2019/06/25 1,757 1,784 1,756 1,772 5,400
2019/06/24 1,718 1,761 1,718 1,757 7,600
2019/06/21 1,718 1,719 1,699 1,714 1,900
2019/06/20 1,697 1,717 1,697 1,710 5,800
2019/06/19 1,700 1,700 1,685 1,687 2,200
2019/06/18 1,686 1,718 1,677 1,678 11,700
2019/06/17 1,685 1,700 1,684 1,684 7,100
2019/06/14 1,691 1,710 1,691 1,699 7,300
2019/06/13 1,695 1,696 1,690 1,692 4,400
2019/06/12 1,693 1,701 1,693 1,696 3,000
2019/06/11 1,701 1,702 1,690 1,692 2,800
2019/06/10 1,717 1,717 1,690 1,703 2,200
2019/06/07 1,701 1,703 1,689 1,689 3,100
2019/06/06 1,720 1,720 1,689 1,705 3,200
2019/06/05 1,701 1,705 1,688 1,688 3,200
2019/06/04 1,701 1,719 1,684 1,699 4,600
2019/06/03 1,693 1,697 1,681 1,688 6,500
2019/05/31 1,679 1,697 1,672 1,674 9,400
2019/05/30 1,697 1,709 1,678 1,679 12,000
2019/05/29 1,706 1,709 1,698 1,698 12,700
2019/05/28 1,720 1,722 1,702 1,702 9,500
2019/05/27 1,730 1,730 1,719 1,719 6,200
2019/05/24 1,727 1,730 1,719 1,719 7,700
2019/05/23 1,748 1,759 1,730 1,730 7,400
2019/05/22 1,760 1,766 1,738 1,738 12,600
2019/05/21 1,723 1,774 1,720 1,720 11,900
2019/05/20 1,750 1,765 1,723 1,723 18,200
2019/05/17 1,801 1,805 1,712 1,745 21,700
2019/05/16 1,850 1,856 1,802 1,802 18,400
2019/05/15 1,918 1,930 1,833 1,854 22,700
2019/05/14 1,700 1,700 1,672 1,678 800
2019/05/13 1,693 1,698 1,691 1,691 1,300
2019/05/10 1,682 1,697 1,682 1,685 500
2019/05/09 1,670 1,670 1,670 1,670 200
2019/05/08 1,753 1,753 1,736 1,736 200
2019/05/07 1,634 1,674 1,634 1,674 200
2019/04/26 1,631 1,754 1,631 1,754 3,500
2019/04/25 1,630 1,670 1,630 1,670 600
2019/04/24 1,652 1,652 1,630 1,630 200
2019/04/23 1,638 1,638 1,591 1,595 1,400
2019/04/22 1,637 1,637 1,574 1,574 600
2019/04/19 1,572 1,573 1,572 1,573 300
2019/04/18 1,610 1,610 1,595 1,597 600
2019/04/16 1,550 1,571 1,550 1,570 300
2019/04/15 1,587 1,587 1,549 1,570 2,500
2019/04/12 1,550 1,565 1,537 1,555 1,600
2019/04/11 1,546 1,579 1,540 1,560 5,500
2019/04/10 1,584 1,595 1,526 1,546 4,500
2019/04/09 1,500 1,548 1,496 1,496 1,900
2019/04/08 1,500 1,514 1,421 1,500 11,100
2019/04/05 1,510 1,515 1,487 1,496 7,100
2019/04/04 1,501 1,520 1,501 1,520 1,500
2019/04/03 1,547 1,547 1,487 1,501 7,600
2019/04/02 1,603 1,649 1,545 1,546 14,700
2019/04/01 1,629 1,667 1,564 1,595 9,800
2019/03/29 1,619 1,624 1,584 1,589 400
2019/03/28 1,585 1,660 1,579 1,630 4,300
2019/03/27 1,565 1,600 1,545 1,596 6,100
2019/03/26 1,588 1,588 1,561 1,577 3,200
2019/03/25 1,590 1,620 1,576 1,580 3,200
2019/03/22 1,611 1,619 1,562 1,582 3,000
2019/03/20 1,644 1,644 1,615 1,615 1,700
2019/03/19 1,600 1,629 1,591 1,627 6,700
2019/03/18 1,580 1,591 1,571 1,590 6,100
2019/03/15 1,583 1,593 1,561 1,561 6,400
2019/03/14 1,587 1,591 1,569 1,590 6,600
2019/03/13 1,568 1,568 1,561 1,564 1,200
2019/03/12 1,570 1,570 1,562 1,563 2,200
2019/03/11 1,568 1,602 1,562 1,570 3,300
2019/03/08 1,572 1,577 1,568 1,568 6,000
2019/03/07 1,590 1,590 1,571 1,572 6,500
2019/03/06 1,589 1,589 1,575 1,582 3,100
2019/03/05 1,600 1,602 1,586 1,589 5,100
2019/03/04 1,604 1,620 1,596 1,596 10,000
2019/03/01 1,600 1,619 1,596 1,596 12,800
2019/02/28 1,616 1,616 1,600 1,600 4,000
2019/02/27 1,615 1,619 1,611 1,611 500
2019/02/26 1,616 1,616 1,615 1,616 600
2019/02/25 1,615 1,615 1,605 1,605 1,200
2019/02/22 1,600 1,617 1,600 1,616 900
2019/02/21 1,632 1,632 1,615 1,615 4,500
2019/02/20 1,651 1,668 1,630 1,645 4,800
2019/02/19 1,680 1,681 1,662 1,670 12,000
2019/02/18 1,695 1,696 1,685 1,695 6,200
2019/02/15 1,709 1,709 1,690 1,695 5,900
2019/02/14 1,724 1,725 1,705 1,710 5,400
2019/02/13 1,744 1,744 1,711 1,725 1,500
2019/02/12 1,721 1,749 1,721 1,748 1,000
2019/02/08 1,721 1,721 1,721 1,721 200
2019/02/07 1,704 1,728 1,704 1,728 300
2019/02/06 1,691 1,704 1,691 1,703 1,800
2019/02/05 1,683 1,699 1,683 1,699 1,100
2019/02/04 1,751 1,751 1,679 1,682 2,700
2019/02/01 1,671 1,671 1,671 1,671 100
2019/01/29 1,700 1,700 1,677 1,681 1,600
2019/01/25 1,697 1,728 1,673 1,697 6,300
2019/01/24 1,640 1,698 1,640 1,697 3,800
2019/01/23 1,704 1,704 1,676 1,677 3,200
2019/01/22 1,712 1,712 1,712 1,712 400
2019/01/21 1,745 1,745 1,715 1,715 1,000
2019/01/18 1,705 1,707 1,705 1,705 600
2019/01/17 1,730 1,731 1,700 1,731 300
2019/01/16 1,693 1,774 1,693 1,694 1,500
2019/01/15 1,715 1,715 1,660 1,691 4,400
2019/01/11 1,690 1,690 1,665 1,684 2,600
2019/01/10 1,671 1,683 1,670 1,683 900
2019/01/09 1,670 1,678 1,667 1,667 3,200
2019/01/08 1,738 1,738 1,710 1,710 900
2019/01/07 1,680 1,749 1,680 1,706 1,900
2019/01/04 1,650 1,650 1,649 1,650 6,200

このページの先頭へ