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

巴コーポレーション(1921)の株価時系列情報

巴コーポレーション(1921)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
2020/12/30 409 409 400 401 26,000
2020/12/29 406 411 401 411 24,200
2020/12/28 398 406 398 404 31,500
2020/12/25 396 402 396 402 13,100
2020/12/24 395 403 394 398 32,200
2020/12/23 398 398 390 393 11,000
2020/12/22 408 408 386 387 45,700
2020/12/21 403 411 403 410 20,600
2020/12/18 405 411 402 407 30,900
2020/12/17 419 421 403 407 26,300
2020/12/16 429 429 418 418 15,500
2020/12/15 427 437 421 423 58,200
2020/12/14 425 437 423 427 66,200
2020/12/11 419 426 415 421 52,400
2020/12/10 424 424 416 416 37,600
2020/12/09 414 425 414 425 27,800
2020/12/08 410 419 409 413 37,500
2020/12/07 419 424 412 412 22,700
2020/12/04 418 424 412 418 35,900
2020/12/03 420 429 415 421 53,800
2020/12/02 420 431 414 423 91,100
2020/12/01 416 438 415 418 109,500
2020/11/30 410 465 410 424 477,700
2020/11/27 382 398 382 398 57,400
2020/11/26 382 390 381 384 16,400
2020/11/25 396 396 382 382 23,100
2020/11/24 394 395 387 392 25,600
2020/11/20 376 388 375 386 11,300
2020/11/19 378 384 373 373 11,700
2020/11/18 386 386 376 378 19,700
2020/11/17 394 394 381 386 23,900
2020/11/16 378 395 377 393 52,700
2020/11/13 380 382 373 373 43,600
2020/11/12 393 399 382 384 70,000
2020/11/11 378 391 377 391 52,600
2020/11/10 380 380 373 376 41,000
2020/11/09 373 383 367 377 70,200
2020/11/06 373 376 369 373 24,100
2020/11/05 359 373 357 373 22,300
2020/11/04 358 360 353 359 18,600
2020/11/02 346 355 346 355 35,400
2020/10/30 361 361 345 345 26,800
2020/10/29 358 362 356 358 9,600
2020/10/28 360 361 356 361 15,200
2020/10/27 362 364 359 363 11,500
2020/10/26 359 365 359 361 4,900
2020/10/23 364 364 360 362 8,200
2020/10/22 367 368 360 362 13,500
2020/10/21 361 368 360 368 14,100
2020/10/20 366 369 360 360 19,600
2020/10/19 362 368 362 368 18,800
2020/10/16 360 363 358 360 13,400
2020/10/15 374 374 353 360 49,800
2020/10/14 376 377 373 374 11,500
2020/10/13 382 385 378 379 30,200
2020/10/12 395 395 384 384 14,700
2020/10/09 396 396 392 392 6,000
2020/10/08 395 397 392 396 23,300
2020/10/07 391 396 390 393 12,000
2020/10/06 398 398 392 395 14,800
2020/10/05 389 401 389 398 24,900
2020/10/02 396 399 383 387 38,400
2020/09/30 401 404 393 395 44,900
2020/09/29 403 406 395 402 47,400
2020/09/28 385 400 382 400 78,600
2020/09/25 383 388 380 381 30,700
2020/09/24 390 390 373 376 36,700
2020/09/23 386 392 381 389 40,100
2020/09/18 376 385 376 385 47,500
2020/09/17 376 377 373 376 27,300
2020/09/16 372 376 369 376 21,800
2020/09/15 371 371 363 371 35,400
2020/09/14 375 377 371 374 31,200
2020/09/11 372 372 369 371 41,400
2020/09/10 365 368 360 368 42,500
2020/09/09 361 365 358 363 40,600
2020/09/08 351 366 350 366 66,200
2020/09/07 351 355 350 351 21,000
2020/09/04 346 352 346 352 19,400
2020/09/03 351 353 348 350 22,900
2020/09/02 346 346 344 345 11,400
2020/09/01 351 351 346 346 29,200
2020/08/31 358 360 351 353 37,700
2020/08/28 352 354 345 354 32,800
2020/08/27 350 351 345 351 16,700
2020/08/26 351 351 348 349 12,400
2020/08/25 347 353 347 351 24,500
2020/08/24 352 352 344 345 21,800
2020/08/21 354 354 349 353 11,700
2020/08/20 350 354 343 354 37,400
2020/08/19 352 358 350 350 28,700
2020/08/18 354 356 351 352 35,000
2020/08/17 353 359 353 355 10,400
2020/08/14 362 362 355 355 22,700
2020/08/13 360 362 357 362 33,200
2020/08/12 356 359 354 359 38,500
2020/08/11 350 361 348 358 55,400
2020/08/07 339 383 334 357 632,400
2020/08/06 339 339 335 338 19,200
2020/08/05 340 342 335 341 23,800
2020/08/04 334 340 332 340 37,100
2020/08/03 321 329 319 329 40,400
2020/07/31 332 332 318 320 52,100
2020/07/30 336 337 330 332 37,600
2020/07/29 341 341 335 335 28,800
2020/07/28 343 343 338 342 27,800
2020/07/27 339 343 334 343 51,300
2020/07/22 334 340 330 336 82,100
2020/07/21 336 337 326 327 120,000
2020/07/20 336 336 331 335 32,000
2020/07/17 337 337 332 336 31,900
2020/07/16 342 342 336 336 25,900
2020/07/15 340 342 338 341 31,800
2020/07/14 334 339 334 337 34,600
2020/07/13 324 339 324 337 86,000
2020/07/10 329 330 319 320 74,900
2020/07/09 335 336 330 330 47,800
2020/07/08 337 339 334 335 37,700
2020/07/07 342 342 338 338 40,300
2020/07/06 334 341 333 340 38,400
2020/07/03 333 335 326 335 78,300
2020/07/02 336 336 330 330 58,100
2020/07/01 341 341 332 332 69,500
2020/06/30 345 345 338 339 51,200
2020/06/29 343 346 337 341 92,400
2020/06/26 341 347 340 344 115,600
2020/06/25 345 362 337 339 900,900
2020/06/24 350 358 346 353 319,100
2020/06/23 361 363 352 352 218,300
2020/06/22 371 372 365 365 207,600
2020/06/19 399 399 382 383 111,900
2020/06/18 400 400 392 399 28,200
2020/06/17 400 405 396 396 36,600
2020/06/16 387 400 382 400 44,100
2020/06/15 383 388 375 375 51,100
2020/06/12 372 385 371 377 58,000
2020/06/11 398 398 382 383 29,800
2020/06/10 407 407 395 397 44,900
2020/06/09 408 410 398 403 40,700
2020/06/08 393 408 389 408 107,700
2020/06/05 387 391 384 387 40,100
2020/06/04 393 393 384 389 32,200
2020/06/03 393 393 384 389 44,200
2020/06/02 384 387 380 387 36,100
2020/06/01 371 383 371 380 38,300
2020/05/29 389 389 367 368 61,800
2020/05/28 368 392 368 390 96,100
2020/05/27 371 371 366 370 36,000
2020/05/26 359 370 357 370 37,200
2020/05/25 360 363 354 357 45,800
2020/05/22 366 366 358 358 17,100
2020/05/21 368 370 361 364 40,800
2020/05/20 365 366 363 365 27,300
2020/05/19 372 372 361 364 46,600
2020/05/18 350 366 343 366 32,600
2020/05/15 351 357 316 344 114,400
2020/05/14 368 370 349 352 35,900
2020/05/13 368 374 365 369 39,500
2020/05/12 393 393 374 374 73,500
2020/05/11 351 413 347 393 342,900
2020/05/08 340 350 338 350 39,200
2020/05/07 337 342 334 337 24,200
2020/05/01 348 348 338 339 19,800
2020/04/30 350 354 347 350 56,700
2020/04/28 340 344 333 344 42,300
2020/04/27 342 343 336 340 36,300
2020/04/24 338 341 334 339 82,800
2020/04/23 328 340 325 340 60,700
2020/04/22 319 328 318 327 32,800
2020/04/21 323 323 309 321 50,800
2020/04/20 328 333 324 327 42,600
2020/04/17 340 344 329 329 55,300
2020/04/16 323 342 323 342 32,500
2020/04/15 340 341 327 328 42,100
2020/04/14 333 340 331 340 49,300
2020/04/13 347 347 331 333 64,100
2020/04/10 348 349 342 347 29,000
2020/04/09 338 344 333 344 55,800
2020/04/08 326 341 326 337 56,000
2020/04/07 327 336 317 328 57,100
2020/04/06 301 321 301 321 47,200
2020/04/03 312 316 297 301 56,400
2020/04/02 316 323 308 310 44,500
2020/04/01 327 334 319 321 60,200
2020/03/31 352 352 327 332 84,100
2020/03/30 339 347 329 347 80,100
2020/03/27 348 354 334 354 144,400
2020/03/26 336 336 320 334 83,300
2020/03/25 321 332 319 332 72,700
2020/03/24 317 324 308 317 88,600
2020/03/23 297 310 285 309 86,700
2020/03/19 298 306 285 290 124,200
2020/03/18 290 314 284 299 161,900
2020/03/17 257 291 256 288 160,400
2020/03/16 270 281 268 273 52,000
2020/03/13 256 274 250 268 190,600
2020/03/12 286 293 276 281 196,800
2020/03/11 304 313 294 294 70,900
2020/03/10 290 308 280 308 174,300
2020/03/09 309 309 294 296 147,400
2020/03/06 321 323 311 313 134,200
2020/03/05 334 340 327 328 66,800
2020/03/04 321 335 321 330 64,300
2020/03/03 337 341 325 325 101,300
2020/03/02 317 343 317 333 117,600
2020/02/28 327 332 320 322 174,300
2020/02/27 345 347 336 339 116,200
2020/02/26 346 354 340 350 118,800
2020/02/25 351 364 351 353 127,400
2020/02/21 373 378 371 374 32,900
2020/02/20 377 380 371 373 43,800
2020/02/19 375 381 372 376 63,800
2020/02/18 382 382 371 374 55,000
2020/02/17 389 389 380 381 57,300
2020/02/14 398 400 387 391 78,200
2020/02/13 409 411 395 397 97,600
2020/02/12 417 421 406 407 88,900
2020/02/10 420 424 415 417 28,900
2020/02/07 432 432 423 425 20,300
2020/02/06 425 435 424 432 50,200
2020/02/05 421 424 416 418 32,000
2020/02/04 416 419 411 414 50,400
2020/02/03 410 423 410 419 28,800
2020/01/31 422 428 420 422 30,700
2020/01/30 431 434 413 416 82,000
2020/01/29 430 440 430 432 63,700
2020/01/28 429 440 416 436 116,100
2020/01/27 448 448 432 434 93,000
2020/01/24 465 465 447 452 98,600
2020/01/23 473 473 460 460 110,100
2020/01/22 476 486 465 473 285,400
2020/01/21 458 518 455 480 1,436,400
2020/01/20 447 457 446 450 48,500
2020/01/17 448 453 439 442 58,800
2020/01/16 452 453 446 447 30,500
2020/01/15 462 466 452 454 44,300
2020/01/14 457 464 454 462 39,400
2020/01/10 472 472 461 461 23,200
2020/01/09 468 472 468 469 35,700
2020/01/08 475 475 459 463 69,000
2020/01/07 470 479 465 477 71,400
2020/01/06 478 478 466 466 90,200

このページの先頭へ