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

高橋カーテンウォール工業(1994)の株価時系列情報

高橋カーテンウォール工業(1994)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
2020/12/30 544 553 538 553 7,500
2020/12/29 546 550 538 547 10,900
2020/12/28 564 567 561 561 9,500
2020/12/25 556 562 556 562 2,900
2020/12/24 560 560 554 559 4,900
2020/12/23 556 560 554 555 15,000
2020/12/22 558 565 555 555 4,300
2020/12/21 565 565 556 558 8,600
2020/12/18 567 568 555 555 9,600
2020/12/17 559 568 559 568 3,900
2020/12/16 556 558 555 556 5,600
2020/12/15 551 558 551 557 3,500
2020/12/14 558 558 553 555 7,100
2020/12/11 562 563 555 555 10,200
2020/12/10 570 570 566 569 6,600
2020/12/09 563 569 562 569 6,900
2020/12/08 556 565 550 563 16,300
2020/12/07 555 559 548 551 7,900
2020/12/04 548 550 546 548 6,600
2020/12/03 541 545 539 545 6,600
2020/12/02 538 540 536 540 6,500
2020/12/01 539 540 536 536 3,600
2020/11/30 540 542 535 538 3,500
2020/11/27 531 540 531 538 5,900
2020/11/26 528 538 528 536 5,500
2020/11/25 535 539 530 533 2,400
2020/11/24 535 539 534 534 3,200
2020/11/20 532 535 531 531 3,300
2020/11/19 539 539 528 528 8,800
2020/11/18 540 541 536 540 4,300
2020/11/17 535 536 532 534 4,800
2020/11/16 535 536 531 535 2,500
2020/11/13 532 533 528 529 2,100
2020/11/12 534 535 530 532 2,300
2020/11/11 526 535 526 530 8,300
2020/11/10 541 541 528 534 16,500
2020/11/09 533 540 527 540 9,400
2020/11/06 543 543 526 527 12,000
2020/11/05 555 559 529 534 50,400
2020/11/04 496 514 496 514 6,400
2020/11/02 507 507 494 494 5,000
2020/10/30 511 511 507 507 1,600
2020/10/29 500 502 499 502 2,200
2020/10/28 507 510 504 504 1,500
2020/10/27 511 511 504 507 3,300
2020/10/26 516 518 505 505 6,800
2020/10/23 516 516 515 515 800
2020/10/22 515 519 515 515 900
2020/10/21 514 518 514 517 2,400
2020/10/20 518 519 516 517 2,600
2020/10/19 514 518 512 516 1,300
2020/10/16 518 523 516 516 2,500
2020/10/15 516 518 514 516 3,300
2020/10/14 522 527 518 518 4,200
2020/10/13 528 530 526 526 4,000
2020/10/12 523 527 523 527 1,800
2020/10/09 522 525 521 521 4,600
2020/10/08 525 525 519 519 5,100
2020/10/07 514 528 513 517 11,700
2020/10/06 505 515 505 511 4,200
2020/10/05 509 511 505 505 1,400
2020/10/02 509 513 509 509 2,600
2020/09/30 510 513 506 513 2,500
2020/09/29 508 510 505 510 2,700
2020/09/28 514 514 493 506 10,900
2020/09/25 510 510 504 505 2,200
2020/09/24 512 512 506 506 5,500
2020/09/23 515 517 513 513 2,100
2020/09/18 519 519 511 515 21,300
2020/09/17 527 532 513 521 7,200
2020/09/16 530 539 527 527 9,800
2020/09/15 504 535 504 530 19,300
2020/09/14 487 502 486 502 9,800
2020/09/11 485 485 481 483 2,100
2020/09/10 484 486 483 483 1,400
2020/09/09 479 483 477 482 2,400
2020/09/08 478 485 478 479 7,400
2020/09/07 480 483 477 483 3,100
2020/09/04 480 483 470 481 12,800
2020/09/03 484 488 484 484 4,100
2020/09/02 485 487 481 481 2,700
2020/09/01 483 483 479 481 4,500
2020/08/31 485 488 479 482 7,400
2020/08/28 482 484 481 482 3,800
2020/08/27 478 485 478 481 1,700
2020/08/26 483 485 483 485 4,200
2020/08/25 480 482 480 482 5,200
2020/08/24 480 480 472 474 7,400
2020/08/21 480 483 480 480 1,600
2020/08/20 481 482 479 480 4,400
2020/08/19 479 481 479 481 4,200
2020/08/18 475 479 475 479 1,900
2020/08/17 480 480 472 475 6,700
2020/08/14 480 482 480 480 5,400
2020/08/13 486 486 476 477 8,600
2020/08/12 482 487 480 485 2,600
2020/08/11 483 486 481 482 3,300
2020/08/07 494 498 485 491 6,900
2020/08/06 490 494 490 490 2,500
2020/08/05 493 494 489 489 2,000
2020/08/04 490 493 487 493 1,100
2020/08/03 493 493 486 490 5,500
2020/07/31 483 483 473 473 2,700
2020/07/30 482 482 480 480 400
2020/07/29 483 483 481 481 1,900
2020/07/28 485 485 483 483 6,500
2020/07/27 488 490 486 488 6,000
2020/07/22 484 490 484 489 2,500
2020/07/21 487 490 487 490 1,700
2020/07/20 484 487 484 485 1,400
2020/07/17 486 486 483 485 700
2020/07/16 487 488 486 486 1,100
2020/07/15 487 487 483 485 6,200
2020/07/14 485 486 485 486 1,400
2020/07/13 487 491 486 486 1,500
2020/07/10 484 490 484 484 3,100
2020/07/09 486 487 482 484 2,300
2020/07/08 483 486 480 481 1,800
2020/07/07 482 490 482 482 5,300
2020/07/06 473 482 473 482 5,700
2020/07/03 472 475 471 473 2,900
2020/07/02 480 483 471 474 17,200
2020/07/01 483 486 476 480 20,800
2020/06/30 483 497 476 481 32,300
2020/06/29 495 496 475 482 10,300
2020/06/26 512 514 495 501 19,100
2020/06/25 500 514 500 512 7,700
2020/06/24 507 509 506 509 1,600
2020/06/23 509 511 504 509 2,800
2020/06/22 503 512 503 509 7,000
2020/06/19 513 513 502 508 8,500
2020/06/18 511 512 507 511 5,400
2020/06/17 504 515 504 510 8,600
2020/06/16 502 507 497 502 14,600
2020/06/15 494 502 491 494 7,100
2020/06/12 484 497 471 494 13,400
2020/06/11 525 525 500 500 22,400
2020/06/10 504 523 504 523 10,900
2020/06/09 507 508 503 504 2,600
2020/06/08 507 508 502 504 11,900
2020/06/05 495 507 495 502 9,100
2020/06/04 498 504 492 499 14,500
2020/06/03 508 509 495 499 10,900
2020/06/02 507 510 503 505 12,200
2020/06/01 504 504 493 497 11,700
2020/05/29 498 500 494 500 5,500
2020/05/28 511 511 502 505 6,500
2020/05/27 506 510 496 505 11,100
2020/05/26 506 514 503 507 15,400
2020/05/25 502 508 498 506 8,000
2020/05/22 498 512 490 495 23,300
2020/05/21 498 498 487 494 13,500
2020/05/20 491 494 482 493 9,400
2020/05/19 501 501 486 490 10,900
2020/05/18 468 514 460 498 51,200
2020/05/15 491 499 446 460 80,800
2020/05/14 451 539 447 539 25,000
2020/05/13 419 489 414 459 60,700
2020/05/12 420 420 412 419 6,100
2020/05/11 414 422 408 417 11,400
2020/05/08 415 415 405 409 7,100
2020/05/07 412 413 410 411 3,200
2020/05/01 410 411 408 411 2,100
2020/04/30 405 412 405 407 7,200
2020/04/28 401 404 397 404 2,900
2020/04/27 406 406 394 398 8,200
2020/04/24 395 395 388 390 9,700
2020/04/23 403 403 394 394 7,700
2020/04/22 410 410 398 398 11,400
2020/04/21 411 414 409 409 10,000
2020/04/20 420 420 410 410 10,600
2020/04/17 413 419 412 415 7,800
2020/04/16 418 418 415 418 6,200
2020/04/15 422 422 414 417 6,500
2020/04/14 429 429 419 420 5,800
2020/04/13 424 435 422 433 12,300
2020/04/10 431 431 419 422 6,000
2020/04/09 428 433 424 433 10,200
2020/04/08 439 439 426 428 4,900
2020/04/07 439 440 418 423 21,100
2020/04/06 428 436 424 436 12,700
2020/04/03 444 444 428 428 10,300
2020/04/02 429 435 418 433 16,000
2020/04/01 423 439 418 429 17,200
2020/03/31 443 444 430 430 10,100
2020/03/30 439 443 426 431 15,200
2020/03/27 432 438 423 432 5,400
2020/03/26 438 438 424 434 2,000
2020/03/25 425 440 425 440 8,100
2020/03/24 417 427 417 423 8,000
2020/03/23 421 424 395 423 7,500
2020/03/19 420 425 401 421 16,000
2020/03/18 423 429 420 421 8,200
2020/03/17 420 433 390 433 13,100
2020/03/16 413 433 409 428 14,300
2020/03/13 400 427 382 421 34,400
2020/03/12 460 460 431 445 25,900
2020/03/11 465 469 453 467 7,500
2020/03/10 437 466 419 464 33,400
2020/03/09 482 484 449 461 52,900
2020/03/06 510 510 489 492 15,300
2020/03/05 525 525 517 517 5,000
2020/03/04 500 519 500 517 7,900
2020/03/03 524 529 501 509 16,200
2020/03/02 499 525 491 518 14,800
2020/02/28 509 519 504 505 37,800
2020/02/27 547 549 538 539 19,100
2020/02/26 542 555 540 555 24,500
2020/02/25 550 556 546 548 27,800
2020/02/21 578 578 569 569 15,600
2020/02/20 580 581 570 571 12,900
2020/02/19 567 581 567 572 10,100
2020/02/18 570 577 570 571 19,700
2020/02/17 580 581 563 576 47,800
2020/02/14 591 599 583 588 43,200
2020/02/13 573 618 573 614 201,300
2020/02/12 735 757 583 583 77,000
2020/02/10 725 734 718 733 17,800
2020/02/07 733 734 715 721 10,100
2020/02/06 738 743 727 729 18,400
2020/02/05 732 737 727 737 8,900
2020/02/04 718 732 709 731 19,100
2020/02/03 695 729 695 718 79,500
2020/01/31 700 705 698 700 21,000
2020/01/30 700 708 695 697 34,700
2020/01/29 727 730 710 710 33,500
2020/01/28 742 742 722 727 33,300
2020/01/27 761 765 744 745 40,400
2020/01/24 781 782 766 768 18,500
2020/01/23 785 785 781 784 12,700
2020/01/22 787 787 782 783 6,100
2020/01/21 784 789 779 785 16,000
2020/01/20 772 790 772 783 28,200
2020/01/17 780 780 770 772 23,600
2020/01/16 776 779 769 777 17,500
2020/01/15 768 775 768 775 10,800
2020/01/14 764 776 764 767 20,200
2020/01/10 771 777 771 775 10,300
2020/01/09 775 780 774 778 11,900
2020/01/08 775 776 763 774 29,800
2020/01/07 781 781 769 780 22,300
2020/01/06 769 779 750 775 41,600

このページの先頭へ