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
2021/12/30 475 478 472 476 51,300
2021/12/29 469 475 465 475 40,600
2021/12/28 464 467 462 467 59,300
2021/12/27 462 464 456 462 38,900
2021/12/24 457 464 456 461 55,200
2021/12/23 453 462 451 459 41,600
2021/12/22 453 458 448 453 76,800
2021/12/21 454 461 450 450 50,600
2021/12/20 461 462 443 450 115,900
2021/12/17 465 465 460 464 35,000
2021/12/16 464 465 459 465 52,000
2021/12/15 460 465 457 459 156,200
2021/12/14 457 463 456 463 50,800
2021/12/13 460 463 457 459 32,500
2021/12/10 465 465 458 463 53,300
2021/12/09 465 465 458 465 46,800
2021/12/08 468 469 459 463 167,500
2021/12/07 452 461 450 461 67,500
2021/12/06 445 451 443 447 39,500
2021/12/03 443 450 438 450 46,700
2021/12/02 438 445 433 438 72,100
2021/12/01 436 449 432 446 68,200
2021/11/30 444 444 431 432 85,200
2021/11/29 438 447 435 435 75,700
2021/11/26 455 455 443 444 82,800
2021/11/25 445 454 441 454 91,300
2021/11/24 442 443 428 428 36,800
2021/11/22 430 444 428 443 63,600
2021/11/19 435 436 425 432 40,200
2021/11/18 440 442 433 433 36,800
2021/11/17 442 444 435 440 55,300
2021/11/16 447 451 442 443 50,100
2021/11/15 459 460 445 447 50,200
2021/11/12 458 467 451 458 101,500
2021/11/11 454 457 433 455 180,700
2021/11/10 456 456 452 456 28,600
2021/11/09 457 458 446 454 58,500
2021/11/08 469 470 457 457 74,800
2021/11/05 470 470 462 465 28,900
2021/11/04 467 470 462 470 49,700
2021/11/02 460 468 460 465 32,200
2021/11/01 463 465 455 465 46,900
2021/10/29 457 458 452 457 39,000
2021/10/28 451 460 451 458 43,300
2021/10/27 450 458 447 456 89,400
2021/10/26 448 449 441 449 79,700
2021/10/25 449 451 443 445 60,500
2021/10/22 445 450 439 447 56,300
2021/10/21 450 454 447 447 11,700
2021/10/20 456 456 450 452 17,200
2021/10/19 453 456 451 454 19,200
2021/10/18 456 456 444 452 39,700
2021/10/15 455 456 449 453 34,500
2021/10/14 447 452 445 452 19,400
2021/10/13 453 453 446 449 25,400
2021/10/12 456 456 445 454 28,000
2021/10/11 457 462 454 459 54,900
2021/10/08 465 465 456 457 32,000
2021/10/07 455 461 450 460 51,200
2021/10/06 462 467 450 454 87,700
2021/10/05 463 464 449 455 144,600
2021/10/04 485 485 469 469 48,600
2021/10/01 491 491 477 477 115,400
2021/09/30 498 501 491 495 79,400
2021/09/29 491 495 485 495 62,600
2021/09/28 497 501 489 501 50,500
2021/09/27 499 502 497 500 45,400
2021/09/24 493 500 488 500 70,100
2021/09/22 490 491 485 489 50,000
2021/09/21 483 498 482 489 134,200
2021/09/17 494 497 485 495 107,000
2021/09/16 502 502 484 496 80,100
2021/09/15 497 499 484 496 76,600
2021/09/14 495 503 492 503 75,200
2021/09/13 500 512 492 500 178,300
2021/09/10 475 503 475 503 170,900
2021/09/09 476 483 476 480 45,200
2021/09/08 479 482 468 482 70,500
2021/09/07 477 479 466 479 71,900
2021/09/06 475 477 464 477 84,000
2021/09/03 465 479 457 474 103,400
2021/09/02 456 466 456 465 103,700
2021/09/01 462 462 450 459 114,100
2021/08/31 432 465 431 462 267,000
2021/08/30 416 433 416 433 85,100
2021/08/27 410 413 406 413 27,800
2021/08/26 410 412 402 412 38,400
2021/08/25 400 404 398 404 20,000
2021/08/24 399 402 394 402 42,300
2021/08/23 392 401 391 401 30,400
2021/08/20 398 400 387 387 40,100
2021/08/19 401 401 397 397 21,400
2021/08/18 400 403 398 401 26,800
2021/08/17 405 407 395 400 31,600
2021/08/16 401 413 394 405 115,100
2021/08/13 403 403 397 401 21,000
2021/08/12 402 403 398 402 18,800
2021/08/11 402 402 396 402 19,300
2021/08/10 398 404 395 400 59,500
2021/08/06 375 400 373 392 143,600
2021/08/05 380 381 378 378 8,300
2021/08/04 383 383 381 381 10,900
2021/08/03 388 388 384 384 16,500
2021/08/02 385 391 383 390 23,000
2021/07/30 388 388 381 381 15,900
2021/07/29 381 389 378 389 25,200
2021/07/28 378 384 378 381 18,000
2021/07/27 385 386 380 380 35,300
2021/07/26 386 386 379 384 10,400
2021/07/21 388 388 374 379 40,600
2021/07/20 370 376 370 372 12,900
2021/07/19 376 378 371 373 21,500
2021/07/16 378 381 378 379 10,400
2021/07/15 384 385 381 381 14,700
2021/07/14 381 385 381 384 12,900
2021/07/13 378 383 378 383 26,900
2021/07/12 379 381 377 381 38,600
2021/07/09 366 375 366 373 50,800
2021/07/08 374 378 369 369 31,900
2021/07/07 375 379 375 376 8,900
2021/07/06 378 382 378 382 6,400
2021/07/05 380 381 378 378 9,100
2021/07/02 377 383 375 382 16,600
2021/07/01 379 381 375 375 23,000
2021/06/30 382 382 375 379 30,900
2021/06/29 379 379 375 378 14,800
2021/06/28 376 380 372 380 25,000
2021/06/25 374 375 371 374 13,600
2021/06/24 370 372 369 369 10,200
2021/06/23 372 372 368 370 21,300
2021/06/22 369 373 368 370 34,800
2021/06/21 373 374 365 365 66,900
2021/06/18 379 379 375 376 34,600
2021/06/17 383 383 378 378 21,800
2021/06/16 381 385 380 383 20,900
2021/06/15 384 386 380 380 25,100
2021/06/14 385 386 382 383 25,500
2021/06/11 387 387 384 384 30,500
2021/06/10 386 393 384 390 24,400
2021/06/09 388 389 384 386 8,700
2021/06/08 384 388 382 388 11,200
2021/06/07 389 390 384 384 37,100
2021/06/04 393 394 386 387 43,400
2021/06/03 396 403 391 393 27,200
2021/06/02 395 401 393 400 36,200
2021/06/01 393 397 392 395 26,700
2021/05/31 399 399 390 390 28,700
2021/05/28 399 401 394 398 45,900
2021/05/27 402 403 400 400 27,600
2021/05/26 405 408 403 405 22,100
2021/05/25 413 413 406 406 22,400
2021/05/24 409 411 405 409 32,400
2021/05/21 412 412 407 408 40,100
2021/05/20 408 410 405 410 41,500
2021/05/19 392 414 391 410 217,000
2021/05/18 374 388 374 388 20,000
2021/05/17 373 382 372 372 23,000
2021/05/14 379 390 370 373 47,600
2021/05/13 368 374 368 370 23,700
2021/05/12 376 378 371 372 23,700
2021/05/11 390 390 376 376 43,100
2021/05/10 386 390 386 390 22,700
2021/05/07 380 386 379 383 29,400
2021/05/06 375 383 375 377 32,300
2021/04/30 371 375 369 369 34,400
2021/04/28 375 381 370 370 36,000
2021/04/27 376 382 376 376 29,200
2021/04/26 382 383 375 375 23,000
2021/04/23 383 389 381 382 31,300
2021/04/22 383 390 381 384 27,700
2021/04/21 381 385 380 380 37,800
2021/04/20 390 392 384 384 38,700
2021/04/19 396 399 392 393 27,100
2021/04/16 404 418 392 393 126,300
2021/04/15 394 397 393 397 11,600
2021/04/14 395 395 391 392 25,400
2021/04/13 399 402 397 398 14,300
2021/04/12 404 404 399 402 10,000
2021/04/09 399 402 396 399 15,300
2021/04/08 407 407 391 398 46,500
2021/04/07 395 409 395 409 26,500
2021/04/06 405 405 394 396 26,500
2021/04/05 409 409 402 405 22,400
2021/04/02 395 408 395 407 21,200
2021/04/01 403 406 390 390 35,100
2021/03/31 408 412 401 401 27,800
2021/03/30 418 418 410 411 35,300
2021/03/29 422 427 413 427 63,200
2021/03/26 417 419 411 417 27,800
2021/03/25 409 416 405 416 46,500
2021/03/24 411 412 396 401 54,200
2021/03/23 422 424 414 415 44,600
2021/03/22 420 424 412 421 44,400
2021/03/19 414 421 408 421 52,700
2021/03/18 419 419 412 417 34,400
2021/03/17 410 417 408 417 43,500
2021/03/16 414 414 409 413 48,800
2021/03/15 406 414 403 414 70,300
2021/03/12 398 401 394 401 58,500
2021/03/11 403 404 398 403 30,100
2021/03/10 403 403 398 400 23,800
2021/03/09 400 408 400 403 56,700
2021/03/08 399 401 393 398 40,500
2021/03/05 390 394 382 394 46,200
2021/03/04 387 391 384 391 18,500
2021/03/03 393 393 386 391 30,200
2021/03/02 393 393 385 393 33,200
2021/03/01 386 387 383 387 40,700
2021/02/26 387 394 382 382 49,900
2021/02/25 390 391 386 386 30,100
2021/02/24 397 397 386 391 39,000
2021/02/22 395 397 393 397 20,900
2021/02/19 391 400 389 398 21,500
2021/02/18 395 396 389 392 23,400
2021/02/17 397 401 393 393 19,900
2021/02/16 400 400 393 399 39,200
2021/02/15 398 401 394 401 25,400
2021/02/12 402 408 396 396 35,700
2021/02/10 405 405 401 401 11,600
2021/02/09 403 408 402 408 19,900
2021/02/08 398 406 395 406 42,200
2021/02/05 395 398 391 398 24,600
2021/02/04 387 397 387 395 23,800
2021/02/03 388 393 387 389 19,600
2021/02/02 385 389 383 389 25,400
2021/02/01 388 392 384 384 27,900
2021/01/29 398 398 387 388 26,800
2021/01/28 392 399 391 394 45,700
2021/01/27 400 400 396 397 15,500
2021/01/26 396 401 395 398 15,800
2021/01/25 402 404 396 396 20,800
2021/01/22 402 406 399 399 18,700
2021/01/21 413 418 404 407 34,400
2021/01/20 407 416 397 410 60,100
2021/01/19 395 401 395 398 10,700
2021/01/18 394 404 394 397 18,600
2021/01/15 408 408 398 398 26,100
2021/01/14 420 424 408 408 38,900
2021/01/13 413 424 411 424 33,900
2021/01/12 411 415 409 413 18,800
2021/01/08 403 411 402 411 29,400
2021/01/07 403 403 400 403 28,300
2021/01/06 389 396 389 396 12,700
2021/01/05 393 393 383 387 22,600
2021/01/04 403 403 389 393 23,000

このページの先頭へ