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

暁飯島工業(1997)の株価時系列情報

暁飯島工業(1997)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 1,524 1,524 1,500 1,519 800
2020/12/29 1,512 1,524 1,512 1,524 300
2020/12/28 1,508 1,524 1,500 1,524 7,600
2020/12/25 1,549 1,549 1,548 1,548 4,000
2020/12/24 1,544 1,544 1,508 1,535 1,600
2020/12/23 1,495 1,504 1,495 1,504 400
2020/12/22 1,486 1,508 1,486 1,495 1,200
2020/12/21 1,549 1,549 1,508 1,508 1,600
2020/12/18 1,530 1,543 1,522 1,543 1,800
2020/12/17 1,507 1,512 1,506 1,512 1,500
2020/12/16 1,511 1,522 1,506 1,507 1,100
2020/12/15 1,507 1,507 1,507 1,507 100
2020/12/14 1,503 1,524 1,503 1,524 200
2020/12/10 1,507 1,508 1,475 1,494 1,300
2020/12/09 1,509 1,509 1,509 1,509 100
2020/12/08 1,523 1,523 1,523 1,523 100
2020/12/07 1,563 1,563 1,507 1,528 2,000
2020/12/04 1,514 1,523 1,492 1,523 1,600
2020/12/03 1,485 1,536 1,480 1,530 3,200
2020/12/02 1,529 1,530 1,525 1,525 1,500
2020/12/01 1,499 1,517 1,499 1,514 900
2020/11/30 1,485 1,485 1,485 1,485 100
2020/11/27 1,490 1,490 1,485 1,485 400
2020/11/26 1,485 1,490 1,482 1,485 700
2020/11/25 1,470 1,485 1,470 1,485 1,400
2020/11/24 1,455 1,481 1,455 1,466 2,400
2020/11/20 1,438 1,440 1,438 1,438 1,100
2020/11/19 1,430 1,431 1,430 1,430 800
2020/11/18 1,434 1,434 1,430 1,430 1,100
2020/11/17 1,410 1,443 1,410 1,434 3,100
2020/11/16 1,408 1,411 1,400 1,410 2,400
2020/11/13 1,408 1,408 1,408 1,408 400
2020/11/12 1,405 1,408 1,405 1,408 400
2020/11/11 1,390 1,405 1,390 1,405 500
2020/11/10 1,385 1,390 1,385 1,390 500
2020/11/09 1,400 1,405 1,393 1,400 2,400
2020/11/06 1,407 1,407 1,407 1,407 100
2020/11/04 1,370 1,411 1,370 1,407 1,800
2020/10/30 1,368 1,388 1,359 1,359 1,100
2020/10/29 1,400 1,400 1,380 1,380 200
2020/10/28 1,401 1,412 1,401 1,412 400
2020/10/27 1,375 1,423 1,367 1,401 3,600
2020/10/26 1,456 1,456 1,400 1,405 3,100
2020/10/23 1,433 1,462 1,399 1,425 4,100
2020/10/22 1,474 1,474 1,433 1,433 900
2020/10/21 1,450 1,460 1,450 1,452 2,800
2020/10/20 1,450 1,450 1,449 1,449 500
2020/10/19 1,462 1,462 1,420 1,437 1,900
2020/10/16 1,485 1,487 1,466 1,475 3,000
2020/10/15 1,490 1,500 1,485 1,485 600
2020/10/14 1,468 1,498 1,468 1,484 10,100
2020/10/13 1,564 1,564 1,511 1,548 10,700
2020/10/12 1,548 1,552 1,524 1,524 2,900
2020/10/09 1,505 1,548 1,505 1,548 900
2020/10/08 1,540 1,540 1,538 1,538 300
2020/10/07 1,536 1,546 1,520 1,545 1,100
2020/10/06 1,547 1,547 1,547 1,547 400
2020/10/05 1,539 1,539 1,503 1,533 1,200
2020/10/02 1,555 1,555 1,504 1,518 2,500
2020/09/30 1,535 1,557 1,526 1,557 1,100
2020/09/29 1,515 1,535 1,515 1,535 1,100
2020/09/28 1,520 1,520 1,511 1,519 1,200
2020/09/25 1,527 1,527 1,520 1,520 600
2020/09/24 1,515 1,527 1,495 1,527 1,200
2020/09/23 1,529 1,529 1,473 1,513 2,100
2020/09/18 1,500 1,525 1,494 1,522 3,600
2020/09/17 1,475 1,510 1,475 1,510 2,200
2020/09/16 1,471 1,483 1,471 1,483 400
2020/09/15 1,482 1,482 1,472 1,480 2,500
2020/09/14 1,482 1,482 1,470 1,472 500
2020/09/11 1,484 1,484 1,484 1,484 200
2020/09/10 1,494 1,499 1,475 1,484 2,100
2020/09/09 1,499 1,509 1,467 1,497 1,100
2020/09/08 1,480 1,499 1,480 1,499 300
2020/09/07 1,485 1,492 1,477 1,492 1,300
2020/09/04 1,471 1,487 1,471 1,487 600
2020/09/03 1,511 1,511 1,489 1,489 800
2020/09/02 1,510 1,510 1,502 1,502 800
2020/09/01 1,493 1,532 1,489 1,510 4,400
2020/08/31 1,500 1,544 1,490 1,490 4,000
2020/08/28 1,575 1,575 1,493 1,500 6,400
2020/08/27 1,557 1,585 1,550 1,585 4,900
2020/08/26 1,553 1,555 1,535 1,555 3,000
2020/08/25 1,555 1,555 1,530 1,542 2,000
2020/08/24 1,540 1,540 1,530 1,540 5,000
2020/08/21 1,511 1,528 1,511 1,525 3,000
2020/08/20 1,540 1,540 1,525 1,525 1,400
2020/08/19 1,550 1,550 1,526 1,540 2,100
2020/08/18 1,514 1,521 1,514 1,520 2,200
2020/08/17 1,510 1,550 1,510 1,538 3,000
2020/08/14 1,504 1,510 1,504 1,510 300
2020/08/13 1,522 1,522 1,516 1,517 1,500
2020/08/12 1,502 1,502 1,502 1,502 100
2020/08/11 1,502 1,531 1,498 1,531 1,500
2020/08/07 1,544 1,544 1,530 1,532 1,200
2020/08/06 1,509 1,520 1,508 1,520 1,000
2020/08/05 1,501 1,510 1,501 1,509 1,100
2020/08/04 1,479 1,520 1,473 1,501 2,700
2020/08/03 1,485 1,485 1,474 1,479 1,700
2020/07/31 1,477 1,506 1,466 1,466 1,400
2020/07/30 1,487 1,510 1,474 1,475 1,400
2020/07/29 1,484 1,498 1,481 1,496 1,200
2020/07/28 1,505 1,505 1,484 1,490 1,400
2020/07/27 1,496 1,496 1,472 1,476 3,600
2020/07/22 1,495 1,495 1,471 1,471 900
2020/07/21 1,510 1,510 1,445 1,465 1,300
2020/07/20 1,495 1,543 1,488 1,488 900
2020/07/17 1,482 1,525 1,481 1,493 3,000
2020/07/16 1,488 1,498 1,465 1,497 4,500
2020/07/15 1,459 1,465 1,458 1,465 2,200
2020/07/14 1,435 1,446 1,425 1,446 5,700
2020/07/13 1,461 1,461 1,425 1,425 1,600
2020/07/10 1,440 1,462 1,407 1,441 5,900
2020/07/09 1,461 1,485 1,441 1,444 9,200
2020/07/08 1,522 1,522 1,436 1,501 8,500
2020/07/07 1,530 1,562 1,525 1,542 4,400
2020/07/06 1,700 1,700 1,501 1,501 50,500
2020/07/03 1,576 1,629 1,513 1,540 16,300
2020/07/02 1,653 1,660 1,553 1,555 19,000
2020/07/01 1,547 1,691 1,533 1,691 18,400
2020/06/30 1,500 1,549 1,495 1,548 11,200
2020/06/29 1,444 1,495 1,442 1,495 4,600
2020/06/26 1,418 1,455 1,418 1,445 3,400
2020/06/25 1,420 1,420 1,407 1,407 700
2020/06/24 1,416 1,416 1,399 1,407 3,400
2020/06/23 1,405 1,413 1,392 1,413 4,400
2020/06/22 1,349 1,385 1,344 1,378 3,200
2020/06/19 1,325 1,338 1,317 1,338 1,600
2020/06/18 1,290 1,319 1,290 1,319 2,900
2020/06/17 1,270 1,294 1,270 1,285 1,500
2020/06/16 1,259 1,269 1,253 1,268 1,100
2020/06/15 1,270 1,270 1,249 1,249 1,800
2020/06/12 1,257 1,257 1,223 1,245 3,200
2020/06/11 1,259 1,284 1,259 1,260 2,200
2020/06/10 1,270 1,273 1,260 1,268 1,800
2020/06/09 1,260 1,274 1,259 1,274 1,500
2020/06/08 1,250 1,293 1,250 1,254 2,500
2020/06/05 1,239 1,250 1,239 1,246 1,400
2020/06/04 1,246 1,250 1,234 1,243 2,900
2020/06/03 1,241 1,250 1,241 1,244 1,300
2020/06/02 1,251 1,255 1,240 1,240 3,400
2020/06/01 1,225 1,247 1,221 1,241 3,400
2020/05/29 1,231 1,239 1,221 1,223 1,500
2020/05/28 1,231 1,240 1,231 1,231 1,200
2020/05/27 1,234 1,235 1,220 1,224 2,100
2020/05/26 1,220 1,225 1,213 1,222 1,700
2020/05/25 1,215 1,225 1,210 1,213 4,000
2020/05/22 1,208 1,215 1,208 1,209 900
2020/05/21 1,203 1,215 1,203 1,208 2,300
2020/05/20 1,202 1,213 1,202 1,204 3,200
2020/05/19 1,203 1,215 1,203 1,215 1,500
2020/05/18 1,200 1,209 1,191 1,200 1,100
2020/05/15 1,190 1,208 1,190 1,206 700
2020/05/14 1,205 1,208 1,187 1,187 4,000
2020/05/13 1,209 1,218 1,202 1,205 2,100
2020/05/12 1,201 1,242 1,201 1,209 4,000
2020/05/11 1,200 1,214 1,200 1,201 3,200
2020/05/08 1,207 1,216 1,200 1,200 3,400
2020/05/07 1,216 1,224 1,208 1,208 2,300
2020/05/01 1,212 1,229 1,209 1,216 1,200
2020/04/30 1,231 1,249 1,230 1,234 2,300
2020/04/28 1,216 1,251 1,216 1,230 2,600
2020/04/27 1,250 1,250 1,220 1,246 1,200
2020/04/24 1,245 1,245 1,237 1,237 500
2020/04/23 1,206 1,234 1,206 1,226 1,200
2020/04/22 1,220 1,225 1,195 1,196 3,200
2020/04/21 1,249 1,249 1,213 1,220 2,700
2020/04/20 1,262 1,262 1,225 1,225 2,300
2020/04/17 1,307 1,345 1,250 1,250 12,200
2020/04/16 1,225 1,250 1,213 1,247 800
2020/04/15 1,220 1,255 1,183 1,224 9,700
2020/04/14 1,250 1,257 1,234 1,250 3,400
2020/04/13 1,249 1,249 1,248 1,249 500
2020/04/10 1,237 1,251 1,237 1,249 4,900
2020/04/09 1,300 1,300 1,240 1,264 3,700
2020/04/08 1,283 1,300 1,283 1,291 8,500
2020/04/07 1,305 1,322 1,300 1,300 900
2020/04/06 1,310 1,310 1,278 1,305 1,500
2020/04/03 1,331 1,331 1,278 1,300 2,700
2020/04/02 1,348 1,348 1,332 1,332 1,500
2020/04/01 1,360 1,361 1,344 1,358 2,100
2020/03/31 1,360 1,379 1,354 1,370 3,000
2020/03/30 1,360 1,360 1,360 1,360 300
2020/03/27 1,352 1,402 1,340 1,390 12,700
2020/03/26 1,329 1,329 1,290 1,322 3,500
2020/03/25 1,299 1,330 1,295 1,330 4,800
2020/03/24 1,219 1,243 1,219 1,242 1,000
2020/03/23 1,193 1,209 1,187 1,189 1,200
2020/03/19 1,100 1,202 1,100 1,163 7,300
2020/03/18 1,036 1,096 1,036 1,070 700
2020/03/17 977 1,078 977 1,057 2,300
2020/03/16 1,090 1,143 1,090 1,097 4,100
2020/03/13 1,071 1,194 1,060 1,077 7,600
2020/03/12 1,253 1,294 1,235 1,281 2,200
2020/03/11 1,265 1,293 1,259 1,272 2,000
2020/03/10 1,104 1,280 1,104 1,265 11,100
2020/03/09 1,215 1,280 1,200 1,213 9,200
2020/03/06 1,330 1,367 1,312 1,315 2,300
2020/03/05 1,408 1,417 1,356 1,356 6,400
2020/03/04 1,476 1,476 1,438 1,438 1,600
2020/03/03 1,363 1,477 1,363 1,477 6,100
2020/03/02 1,358 1,381 1,346 1,363 8,700
2020/02/28 1,441 1,465 1,353 1,388 7,200
2020/02/27 1,548 1,577 1,532 1,543 3,000
2020/02/26 1,589 1,589 1,518 1,541 1,600
2020/02/25 1,543 1,547 1,500 1,518 7,600
2020/02/21 1,570 1,591 1,565 1,586 2,900
2020/02/20 1,551 1,568 1,548 1,555 2,400
2020/02/19 1,535 1,570 1,480 1,546 7,800
2020/02/18 1,610 1,610 1,534 1,535 7,900
2020/02/17 1,607 1,626 1,567 1,570 10,100
2020/02/14 1,707 1,710 1,647 1,647 5,000
2020/02/13 1,689 1,711 1,663 1,688 10,300
2020/02/12 1,690 1,694 1,675 1,679 5,700
2020/02/10 1,696 1,698 1,676 1,690 3,500
2020/02/07 1,679 1,706 1,668 1,696 7,600
2020/02/06 1,664 1,676 1,642 1,670 6,500
2020/02/05 1,666 1,666 1,618 1,650 4,000
2020/02/04 1,615 1,667 1,590 1,646 13,100
2020/02/03 1,566 1,649 1,566 1,615 4,400
2020/01/31 1,601 1,612 1,568 1,611 4,100
2020/01/30 1,617 1,617 1,571 1,580 6,700
2020/01/29 1,636 1,636 1,567 1,609 10,400
2020/01/28 1,570 1,636 1,570 1,635 6,700
2020/01/27 1,569 1,599 1,569 1,574 2,800
2020/01/24 1,616 1,635 1,590 1,615 7,100
2020/01/23 1,646 1,650 1,617 1,617 5,500
2020/01/22 1,657 1,657 1,624 1,646 9,000
2020/01/21 1,648 1,648 1,619 1,634 9,700
2020/01/20 1,667 1,667 1,637 1,648 4,500
2020/01/17 1,663 1,663 1,636 1,642 8,700
2020/01/16 1,700 1,715 1,633 1,665 23,200
2020/01/15 1,723 1,744 1,690 1,702 17,100
2020/01/14 1,716 1,738 1,690 1,722 22,200
2020/01/10 1,747 1,747 1,715 1,722 34,900
2020/01/09 1,777 1,820 1,727 1,739 61,700
2020/01/08 2,110 2,110 1,753 1,775 491,400
2020/01/07 1,640 1,710 1,640 1,710 2,200
2020/01/06 1,710 1,720 1,679 1,720 2,000

このページの先頭へ