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
2021/12/30 1,707 1,757 1,669 1,757 700
2021/12/29 1,746 1,746 1,746 1,746 100
2021/12/28 1,726 1,782 1,726 1,782 4,000
2021/12/27 1,833 1,833 1,804 1,805 1,900
2021/12/24 1,775 1,776 1,772 1,772 2,000
2021/12/23 1,757 1,765 1,757 1,765 400
2021/12/22 1,765 1,765 1,745 1,745 200
2021/12/21 1,764 1,765 1,764 1,765 1,900
2021/12/20 1,780 1,780 1,756 1,760 3,900
2021/12/17 1,754 1,754 1,740 1,740 1,800
2021/12/16 1,754 1,754 1,748 1,748 300
2021/12/15 1,732 1,745 1,731 1,745 700
2021/12/14 1,741 1,741 1,735 1,735 700
2021/12/13 1,727 1,727 1,727 1,727 100
2021/12/10 1,717 1,717 1,717 1,717 100
2021/12/08 1,715 1,717 1,715 1,717 200
2021/12/07 1,755 1,755 1,755 1,755 100
2021/12/06 1,758 1,758 1,758 1,758 100
2021/12/03 1,708 1,773 1,708 1,767 600
2021/12/02 1,778 1,785 1,748 1,748 2,000
2021/12/01 1,755 1,755 1,755 1,755 100
2021/11/30 1,751 1,751 1,711 1,750 500
2021/11/29 1,753 1,753 1,753 1,753 100
2021/11/26 1,767 1,767 1,767 1,767 200
2021/11/25 1,720 1,764 1,720 1,764 1,100
2021/11/24 1,770 1,770 1,700 1,720 2,100
2021/11/22 1,780 1,780 1,739 1,774 1,600
2021/11/19 1,779 1,799 1,765 1,765 1,700
2021/11/18 1,771 1,814 1,678 1,686 2,200
2021/11/17 1,611 1,652 1,611 1,652 500
2021/11/16 1,644 1,644 1,644 1,644 200
2021/11/15 1,651 1,651 1,651 1,651 100
2021/11/12 1,672 1,681 1,650 1,650 700
2021/11/11 1,687 1,710 1,687 1,709 700
2021/11/10 1,727 1,727 1,727 1,727 100
2021/11/09 1,741 1,741 1,741 1,741 100
2021/11/08 1,744 1,744 1,744 1,744 100
2021/11/04 1,744 1,744 1,744 1,744 100
2021/11/02 1,753 1,753 1,753 1,753 100
2021/10/27 1,753 1,753 1,753 1,753 100
2021/10/26 1,808 1,808 1,728 1,779 1,800
2021/10/25 1,813 1,813 1,757 1,774 2,100
2021/10/22 1,755 1,755 1,735 1,755 1,300
2021/10/21 1,779 1,780 1,741 1,741 2,000
2021/10/20 1,749 1,783 1,746 1,748 2,400
2021/10/19 1,730 1,730 1,730 1,730 200
2021/10/18 1,748 1,748 1,708 1,730 300
2021/10/15 1,756 1,756 1,756 1,756 100
2021/10/14 1,711 1,764 1,711 1,759 1,500
2021/10/13 1,780 1,780 1,760 1,777 800
2021/10/12 1,706 1,800 1,706 1,780 4,400
2021/10/11 1,708 1,748 1,708 1,725 1,100
2021/10/08 1,738 1,749 1,709 1,709 3,100
2021/10/07 1,671 1,739 1,671 1,739 1,800
2021/10/05 1,675 1,675 1,675 1,675 100
2021/10/04 1,698 1,698 1,675 1,675 800
2021/10/01 1,678 1,678 1,677 1,677 200
2021/09/30 1,669 1,686 1,650 1,678 700
2021/09/29 1,623 1,669 1,623 1,669 300
2021/09/28 1,641 1,641 1,625 1,625 200
2021/09/27 1,650 1,650 1,641 1,641 500
2021/09/24 1,628 1,630 1,625 1,630 600
2021/09/22 1,616 1,630 1,616 1,616 1,700
2021/09/21 1,650 1,650 1,600 1,600 2,000
2021/09/17 1,575 1,596 1,573 1,596 1,100
2021/09/16 1,541 1,555 1,541 1,555 600
2021/09/14 1,551 1,554 1,541 1,541 1,100
2021/09/13 1,550 1,550 1,550 1,550 300
2021/09/07 1,556 1,556 1,550 1,550 200
2021/09/06 1,576 1,576 1,544 1,545 400
2021/09/01 1,531 1,531 1,531 1,531 100
2021/08/31 1,530 1,550 1,528 1,528 2,000
2021/08/30 1,525 1,611 1,525 1,557 2,400
2021/08/27 1,599 1,609 1,571 1,571 2,100
2021/08/26 1,617 1,617 1,605 1,606 1,900
2021/08/25 1,634 1,634 1,611 1,612 600
2021/08/24 1,634 1,634 1,634 1,634 500
2021/08/23 1,634 1,634 1,615 1,615 1,300
2021/08/20 1,618 1,631 1,611 1,631 600
2021/08/19 1,618 1,618 1,618 1,618 100
2021/08/16 1,625 1,629 1,620 1,629 400
2021/08/13 1,626 1,628 1,625 1,625 1,300
2021/08/12 1,632 1,632 1,629 1,632 500
2021/08/11 1,631 1,631 1,615 1,615 200
2021/08/10 1,632 1,632 1,610 1,610 1,500
2021/08/05 1,632 1,632 1,632 1,632 100
2021/08/03 1,632 1,632 1,632 1,632 100
2021/08/02 1,633 1,643 1,633 1,636 500
2021/07/30 1,675 1,675 1,650 1,650 1,200
2021/07/29 1,668 1,668 1,668 1,668 100
2021/07/28 1,662 1,668 1,662 1,668 300
2021/07/27 1,663 1,663 1,628 1,640 4,600
2021/07/26 1,667 1,667 1,628 1,628 1,400
2021/07/21 1,613 1,620 1,613 1,620 2,200
2021/07/20 1,619 1,619 1,603 1,603 500
2021/07/19 1,620 1,620 1,619 1,619 300
2021/07/16 1,610 1,610 1,610 1,610 100
2021/07/15 1,620 1,620 1,620 1,620 600
2021/07/14 1,616 1,616 1,616 1,616 300
2021/07/13 1,617 1,617 1,615 1,615 1,000
2021/07/12 1,657 1,657 1,621 1,621 900
2021/07/09 1,674 1,674 1,657 1,657 700
2021/07/08 1,640 1,652 1,617 1,617 2,100
2021/07/07 1,628 1,650 1,627 1,650 2,500
2021/07/06 1,670 1,689 1,601 1,602 12,800
2021/07/05 1,536 1,550 1,536 1,550 1,100
2021/07/02 1,531 1,540 1,531 1,540 300
2021/07/01 1,531 1,553 1,531 1,549 700
2021/06/30 1,530 1,530 1,530 1,530 400
2021/06/29 1,530 1,530 1,530 1,530 700
2021/06/28 1,530 1,530 1,530 1,530 3,400
2021/06/25 1,521 1,530 1,521 1,530 1,700
2021/06/24 1,520 1,520 1,487 1,487 700
2021/06/23 1,521 1,521 1,495 1,495 300
2021/06/22 1,524 1,524 1,508 1,522 700
2021/06/21 1,519 1,519 1,502 1,502 400
2021/06/18 1,523 1,523 1,523 1,523 300
2021/06/17 1,515 1,515 1,515 1,515 100
2021/06/16 1,498 1,498 1,498 1,498 100
2021/06/15 1,480 1,515 1,480 1,515 500
2021/06/14 1,480 1,480 1,480 1,480 200
2021/06/11 1,480 1,500 1,480 1,494 1,200
2021/06/10 1,525 1,525 1,449 1,482 4,000
2021/06/09 1,530 1,530 1,525 1,525 700
2021/06/08 1,520 1,520 1,520 1,520 100
2021/06/07 1,519 1,519 1,519 1,519 200
2021/06/04 1,528 1,528 1,520 1,520 200
2021/06/01 1,522 1,522 1,500 1,500 200
2021/05/31 1,522 1,522 1,522 1,522 600
2021/05/28 1,521 1,522 1,521 1,522 200
2021/05/27 1,521 1,521 1,521 1,521 100
2021/05/26 1,522 1,522 1,521 1,521 200
2021/05/25 1,530 1,530 1,521 1,522 800
2021/05/24 1,530 1,530 1,516 1,516 800
2021/05/21 1,529 1,530 1,524 1,524 600
2021/05/20 1,524 1,524 1,524 1,524 300
2021/05/19 1,498 1,523 1,498 1,523 400
2021/05/18 1,500 1,500 1,499 1,500 900
2021/05/17 1,499 1,499 1,499 1,499 100
2021/05/13 1,500 1,500 1,500 1,500 100
2021/05/11 1,500 1,500 1,500 1,500 100
2021/05/10 1,504 1,504 1,503 1,503 300
2021/05/06 1,504 1,504 1,504 1,504 100
2021/04/30 1,495 1,523 1,495 1,523 300
2021/04/28 1,518 1,518 1,518 1,518 200
2021/04/27 1,518 1,518 1,518 1,518 400
2021/04/26 1,506 1,510 1,506 1,510 300
2021/04/23 1,514 1,514 1,510 1,510 300
2021/04/22 1,516 1,516 1,514 1,514 200
2021/04/21 1,497 1,497 1,494 1,494 500
2021/04/20 1,515 1,516 1,484 1,506 1,100
2021/04/19 1,486 1,502 1,483 1,502 600
2021/04/16 1,471 1,487 1,471 1,486 300
2021/04/15 1,479 1,479 1,471 1,471 200
2021/04/14 1,478 1,482 1,475 1,475 500
2021/04/12 1,505 1,505 1,500 1,500 300
2021/04/08 1,502 1,530 1,502 1,530 400
2021/04/07 1,502 1,502 1,502 1,502 100
2021/04/05 1,524 1,525 1,524 1,525 600
2021/04/02 1,525 1,555 1,524 1,524 500
2021/03/31 1,520 1,525 1,500 1,525 500
2021/03/29 1,508 1,520 1,508 1,520 400
2021/03/26 1,508 1,508 1,508 1,508 300
2021/03/25 1,525 1,525 1,508 1,508 1,400
2021/03/24 1,528 1,528 1,527 1,528 600
2021/03/23 1,529 1,529 1,511 1,511 200
2021/03/22 1,530 1,530 1,511 1,529 500
2021/03/19 1,500 1,511 1,500 1,508 800
2021/03/18 1,495 1,495 1,495 1,495 100
2021/03/17 1,485 1,487 1,485 1,487 400
2021/03/16 1,477 1,477 1,477 1,477 1,100
2021/03/15 1,475 1,477 1,475 1,477 200
2021/03/12 1,450 1,475 1,450 1,475 1,000
2021/03/11 1,425 1,425 1,425 1,425 100
2021/03/10 1,423 1,425 1,423 1,425 200
2021/03/09 1,420 1,429 1,420 1,423 300
2021/03/08 1,430 1,430 1,419 1,419 600
2021/03/05 1,444 1,444 1,444 1,444 100
2021/03/04 1,445 1,446 1,445 1,446 200
2021/03/02 1,464 1,464 1,464 1,464 100
2021/03/01 1,466 1,466 1,466 1,466 100
2021/02/26 1,504 1,524 1,486 1,486 700
2021/02/25 1,475 1,475 1,450 1,450 500
2021/02/24 1,445 1,445 1,445 1,445 1,100
2021/02/22 1,453 1,488 1,453 1,465 1,300
2021/02/19 1,453 1,453 1,453 1,453 200
2021/02/18 1,454 1,454 1,449 1,453 400
2021/02/17 1,452 1,454 1,452 1,454 300
2021/02/16 1,454 1,454 1,454 1,454 100
2021/02/15 1,454 1,454 1,454 1,454 300
2021/02/12 1,452 1,452 1,452 1,452 200
2021/02/09 1,476 1,476 1,476 1,476 100
2021/02/08 1,471 1,476 1,471 1,476 300
2021/02/04 1,462 1,477 1,462 1,477 1,200
2021/02/03 1,462 1,462 1,452 1,461 1,100
2021/02/02 1,462 1,462 1,462 1,462 100
2021/02/01 1,462 1,462 1,462 1,462 1,100
2021/01/29 1,462 1,463 1,462 1,462 300
2021/01/28 1,495 1,495 1,449 1,461 1,300
2021/01/27 1,515 1,515 1,505 1,505 400
2021/01/26 1,524 1,524 1,517 1,517 500
2021/01/25 1,524 1,524 1,524 1,524 400
2021/01/22 1,481 1,509 1,480 1,497 1,900
2021/01/21 1,480 1,480 1,480 1,480 300
2021/01/20 1,516 1,516 1,478 1,478 1,200
2021/01/19 1,472 1,516 1,472 1,516 1,600
2021/01/18 1,472 1,472 1,472 1,472 200
2021/01/15 1,470 1,470 1,470 1,470 100
2021/01/14 1,472 1,472 1,469 1,472 300
2021/01/13 1,472 1,472 1,472 1,472 600
2021/01/12 1,482 1,482 1,452 1,480 1,600
2021/01/08 1,471 1,482 1,471 1,482 300
2021/01/07 1,502 1,539 1,492 1,492 1,900
2021/01/06 1,541 1,541 1,464 1,475 3,500
2021/01/05 1,530 1,547 1,530 1,538 1,900
2021/01/04 1,500 1,500 1,500 1,500 100

このページの先頭へ