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

協和日成(1981)の株価時系列情報

協和日成(1981)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
2023/12/29 1,257 1,262 1,255 1,257 1,200
2023/12/28 1,253 1,253 1,252 1,252 600
2023/12/27 1,257 1,257 1,253 1,253 900
2023/12/26 1,257 1,257 1,257 1,257 100
2023/12/25 1,256 1,256 1,254 1,254 300
2023/12/22 1,255 1,258 1,255 1,256 300
2023/12/19 1,256 1,256 1,254 1,254 200
2023/12/18 1,251 1,272 1,251 1,255 6,500
2023/12/15 1,254 1,254 1,252 1,252 600
2023/12/14 1,255 1,255 1,253 1,253 500
2023/12/13 1,256 1,270 1,255 1,255 6,400
2023/12/12 1,255 1,256 1,255 1,256 300
2023/12/11 1,255 1,255 1,255 1,255 100
2023/12/08 1,255 1,266 1,255 1,255 5,400
2023/12/07 1,255 1,255 1,255 1,255 1,800
2023/12/06 1,255 1,255 1,255 1,255 1,800
2023/12/05 1,253 1,255 1,252 1,255 500
2023/12/04 1,258 1,258 1,258 1,258 600
2023/12/01 1,260 1,260 1,259 1,259 800
2023/11/30 1,257 1,257 1,252 1,255 2,700
2023/11/29 1,254 1,258 1,252 1,257 4,200
2023/11/28 1,254 1,254 1,252 1,252 600
2023/11/27 1,256 1,256 1,252 1,255 900
2023/11/24 1,254 1,255 1,252 1,253 2,700
2023/11/22 1,257 1,258 1,252 1,252 3,300
2023/11/21 1,257 1,265 1,253 1,256 21,600
2023/11/20 1,324 1,354 1,317 1,317 2,000
2023/11/17 1,370 1,370 1,370 1,370 200
2023/11/16 1,370 1,370 1,369 1,370 1,600
2023/11/15 1,370 1,370 1,369 1,370 12,800
2023/11/14 1,372 1,372 1,372 1,372 100
2023/11/13 1,421 1,421 1,370 1,372 1,700
2023/11/09 1,444 1,444 1,444 1,444 100
2023/11/08 1,400 1,400 1,400 1,400 100
2023/11/02 1,401 1,401 1,401 1,401 200
2023/11/01 1,430 1,430 1,430 1,430 100
2023/10/31 1,460 1,460 1,460 1,460 1,700
2023/10/30 1,450 1,460 1,450 1,460 200
2023/10/27 1,450 1,450 1,450 1,450 200
2023/10/26 1,450 1,450 1,450 1,450 1,000
2023/10/25 1,440 1,450 1,440 1,450 1,100
2023/10/18 1,410 1,410 1,410 1,410 100
2023/10/06 1,440 1,440 1,440 1,440 800
2023/10/03 1,440 1,440 1,440 1,440 300
2023/09/29 1,440 1,440 1,440 1,440 1,900
2023/09/28 1,450 1,450 1,432 1,440 400
2023/09/27 1,455 1,455 1,442 1,442 200
2023/09/26 1,446 1,450 1,446 1,450 2,200
2023/09/22 1,450 1,450 1,450 1,450 600
2023/09/20 1,450 1,450 1,448 1,448 2,300
2023/09/15 1,430 1,430 1,428 1,428 200
2023/09/06 1,395 1,400 1,395 1,400 1,200
2023/09/05 1,398 1,398 1,398 1,398 200
2023/09/04 1,400 1,402 1,400 1,402 2,100
2023/08/31 1,395 1,395 1,395 1,395 2,000
2023/08/30 1,380 1,395 1,380 1,395 900
2023/08/29 1,378 1,378 1,373 1,373 200
2023/08/28 1,385 1,393 1,385 1,393 300
2023/08/25 1,369 1,369 1,369 1,369 100
2023/08/22 1,359 1,363 1,359 1,363 400
2023/08/21 1,337 1,337 1,337 1,337 100
2023/08/18 1,359 1,359 1,357 1,357 200
2023/08/16 1,385 1,385 1,359 1,359 300
2023/08/15 1,332 1,332 1,332 1,332 200
2023/08/10 1,368 1,368 1,350 1,360 700
2023/08/09 1,350 1,350 1,350 1,350 100
2023/08/03 1,370 1,370 1,370 1,370 800
2023/08/02 1,370 1,370 1,370 1,370 300
2023/08/01 1,400 1,400 1,400 1,400 100
2023/07/31 1,405 1,406 1,405 1,405 4,600
2023/07/28 1,407 1,407 1,405 1,405 400
2023/07/27 1,389 1,444 1,389 1,415 1,600
2023/07/26 1,395 1,405 1,395 1,405 400
2023/07/20 1,370 1,370 1,368 1,368 1,100
2023/07/19 1,370 1,370 1,370 1,370 1,100
2023/07/18 1,370 1,370 1,370 1,370 1,000
2023/07/13 1,377 1,378 1,377 1,378 200
2023/07/12 1,379 1,379 1,378 1,378 600
2023/07/10 1,379 1,379 1,379 1,379 100
2023/07/07 1,375 1,380 1,375 1,375 800
2023/07/06 1,381 1,398 1,370 1,370 5,600
2023/07/05 1,370 1,371 1,370 1,370 700
2023/07/04 1,353 1,360 1,349 1,357 1,900
2023/07/03 1,430 1,439 1,311 1,353 14,900
2023/06/30 1,428 1,430 1,428 1,430 1,600
2023/06/29 1,401 1,401 1,401 1,401 100
2023/06/28 1,421 1,431 1,420 1,431 300
2023/06/23 1,413 1,430 1,413 1,430 2,900
2023/06/19 1,414 1,414 1,414 1,414 100
2023/06/15 1,384 1,384 1,384 1,384 100
2023/06/14 1,420 1,420 1,400 1,400 200
2023/06/08 1,420 1,420 1,420 1,420 200
2023/06/01 1,390 1,390 1,390 1,390 200
2023/05/31 1,390 1,390 1,390 1,390 1,200
2023/05/30 1,406 1,406 1,346 1,390 1,000
2023/05/26 1,405 1,407 1,405 1,405 500
2023/05/25 1,392 1,392 1,392 1,392 100
2023/05/19 1,400 1,400 1,381 1,381 300
2023/05/17 1,402 1,402 1,400 1,400 200
2023/05/16 1,414 1,414 1,414 1,414 100
2023/05/10 1,414 1,414 1,414 1,414 100
2023/05/08 1,428 1,430 1,428 1,430 2,900
2023/05/02 1,421 1,430 1,421 1,430 2,500
2023/05/01 1,423 1,423 1,421 1,421 1,200
2023/04/28 1,421 1,421 1,421 1,421 600
2023/04/27 1,420 1,420 1,419 1,420 700
2023/04/26 1,409 1,409 1,409 1,409 200
2023/04/25 1,396 1,396 1,396 1,396 100
2023/04/18 1,393 1,396 1,393 1,396 1,100
2023/04/17 1,426 1,426 1,396 1,396 300
2023/04/12 1,426 1,426 1,426 1,426 100
2023/04/04 1,436 1,436 1,436 1,436 1,900
2023/04/03 1,436 1,439 1,436 1,436 3,300
2023/03/31 1,410 1,436 1,407 1,436 2,900
2023/03/30 1,398 1,400 1,398 1,400 200
2023/03/29 1,413 1,425 1,413 1,422 300
2023/03/28 1,403 1,403 1,403 1,403 100
2023/03/27 1,400 1,428 1,400 1,428 200
2023/03/23 1,423 1,430 1,423 1,430 3,300
2023/03/22 1,420 1,421 1,420 1,420 700
2023/03/20 1,420 1,420 1,420 1,420 600
2023/03/17 1,425 1,426 1,425 1,425 5,100
2023/03/16 1,351 1,444 1,351 1,430 39,200
2023/03/15 1,546 1,546 1,415 1,471 5,200
2023/03/14 1,550 1,559 1,550 1,550 2,900
2023/03/13 1,529 1,559 1,529 1,535 3,800
2023/03/10 1,452 1,559 1,452 1,530 6,300
2023/03/09 1,452 1,452 1,452 1,452 1,000
2023/03/03 1,529 1,550 1,477 1,477 4,100
2023/03/01 1,486 1,550 1,460 1,460 2,900
2023/02/28 1,442 1,442 1,442 1,442 200
2023/02/27 1,400 1,400 1,400 1,400 100
2023/02/21 1,460 1,460 1,380 1,380 600
2023/02/15 1,460 1,460 1,460 1,460 700
2023/02/03 1,464 1,464 1,440 1,460 300
2023/02/01 1,467 1,467 1,441 1,463 500
2023/01/31 1,438 1,438 1,438 1,438 600
2023/01/30 1,422 1,437 1,422 1,437 300
2023/01/27 1,414 1,422 1,414 1,422 200
2023/01/25 1,429 1,430 1,428 1,430 800
2023/01/24 1,430 1,430 1,429 1,429 200
2023/01/23 1,395 1,395 1,395 1,395 100
2023/01/20 1,392 1,392 1,392 1,392 100
2023/01/19 1,390 1,392 1,390 1,392 600
2023/01/16 1,376 1,376 1,376 1,376 100
2023/01/13 1,376 1,376 1,374 1,376 2,500
2023/01/12 1,387 1,387 1,375 1,375 200
2023/01/11 1,388 1,388 1,388 1,388 100
2023/01/10 1,373 1,388 1,373 1,388 300
2023/01/06 1,365 1,372 1,365 1,372 200
2023/01/05 1,385 1,414 1,385 1,414 200
2023/01/04 1,415 1,415 1,385 1,385 1,400

このページの先頭へ