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

鳥越製粉(2009)の株価時系列情報

鳥越製粉(2009)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
2018/12/28 827 827 791 796 25,900
2018/12/27 796 828 791 824 45,800
2018/12/26 791 797 766 768 56,900
2018/12/25 800 808 787 807 72,400
2018/12/21 831 835 806 811 51,700
2018/12/20 856 858 822 837 90,300
2018/12/19 887 889 863 864 111,800
2018/12/18 876 883 862 876 55,800
2018/12/17 901 901 876 879 90,300
2018/12/14 915 916 904 906 48,900
2018/12/13 921 922 918 919 35,500
2018/12/12 905 927 903 921 30,300
2018/12/11 910 914 908 908 40,900
2018/12/10 921 921 903 904 63,900
2018/12/07 927 928 920 921 46,900
2018/12/06 933 933 926 927 37,000
2018/12/05 931 936 931 933 46,800
2018/12/04 952 952 937 939 23,300
2018/12/03 948 950 944 947 26,200
2018/11/30 947 954 940 948 21,600
2018/11/29 946 957 946 949 22,800
2018/11/28 935 945 934 944 16,500
2018/11/27 935 935 930 934 17,100
2018/11/26 934 934 928 929 10,400
2018/11/22 930 933 926 930 7,600
2018/11/21 925 931 924 929 9,600
2018/11/20 930 934 926 931 8,500
2018/11/19 928 935 928 929 9,000
2018/11/16 927 934 927 932 11,100
2018/11/15 925 928 925 926 5,900
2018/11/14 934 934 925 925 24,300
2018/11/13 941 942 934 935 26,400
2018/11/12 961 961 951 952 11,400
2018/11/09 950 965 948 955 13,500
2018/11/08 943 957 943 951 13,300
2018/11/07 947 952 935 940 14,200
2018/11/06 934 950 934 947 11,200
2018/11/05 936 942 933 935 13,200
2018/11/02 940 948 931 936 20,000
2018/11/01 975 975 932 933 26,100
2018/10/31 983 983 956 960 21,800
2018/10/30 919 983 918 982 51,500
2018/10/29 934 955 932 932 20,000
2018/10/26 966 966 938 938 19,000
2018/10/25 973 973 951 952 20,300
2018/10/24 972 982 964 976 12,900
2018/10/23 988 988 972 972 15,300
2018/10/22 974 991 974 989 9,600
2018/10/19 975 988 974 977 10,700
2018/10/18 982 992 981 983 10,200
2018/10/17 966 994 966 987 16,000
2018/10/16 972 974 960 963 22,800
2018/10/15 996 999 978 979 30,100
2018/10/12 1,008 1,013 998 998 17,100
2018/10/11 991 1,012 991 1,009 25,600
2018/10/10 1,025 1,031 1,019 1,020 9,500
2018/10/09 1,023 1,033 1,021 1,022 8,500
2018/10/05 1,025 1,034 1,023 1,033 11,800
2018/10/04 1,030 1,038 1,026 1,030 8,900
2018/10/03 1,034 1,036 1,026 1,026 9,800
2018/10/02 1,038 1,041 1,028 1,028 15,700
2018/10/01 1,033 1,035 1,027 1,030 10,300
2018/09/28 1,024 1,043 1,021 1,025 15,600
2018/09/27 1,035 1,042 1,009 1,027 28,400
2018/09/26 1,030 1,039 1,025 1,037 23,600
2018/09/25 1,014 1,024 1,008 1,024 41,600
2018/09/21 1,005 1,010 1,002 1,006 40,100
2018/09/20 1,009 1,010 1,005 1,010 19,000
2018/09/19 1,001 1,009 1,000 1,009 28,500
2018/09/18 992 1,004 992 1,001 22,300
2018/09/14 990 994 986 992 29,800
2018/09/13 984 997 984 990 10,300
2018/09/12 987 990 976 980 9,500
2018/09/11 986 998 986 995 10,100
2018/09/10 981 986 978 983 8,200
2018/09/07 977 983 973 976 7,200
2018/09/06 982 983 976 977 10,600
2018/09/05 990 990 982 982 9,100
2018/09/04 990 999 986 990 14,400
2018/09/03 990 990 983 988 6,700
2018/08/31 973 983 973 977 6,400
2018/08/30 981 981 971 973 3,600
2018/08/29 976 981 967 967 10,000
2018/08/28 980 982 978 978 7,400
2018/08/27 963 974 963 974 5,400
2018/08/24 969 969 960 962 6,100
2018/08/23 952 959 947 959 8,600
2018/08/22 943 948 943 946 4,800
2018/08/21 946 946 940 940 9,700
2018/08/20 945 953 943 945 6,900
2018/08/17 943 947 940 947 7,900
2018/08/16 959 959 944 944 8,600
2018/08/15 949 957 946 952 7,000
2018/08/14 943 950 943 950 6,000
2018/08/13 956 956 942 942 13,800
2018/08/10 950 968 950 958 16,400
2018/08/09 964 964 950 954 20,100
2018/08/08 994 994 975 982 10,300
2018/08/07 972 992 972 989 6,200
2018/08/06 986 993 971 978 11,600
2018/08/03 1,000 1,000 979 984 7,400
2018/08/02 1,000 1,003 971 973 10,900
2018/08/01 1,012 1,012 992 999 11,400
2018/07/31 1,018 1,018 1,002 1,004 15,000
2018/07/30 996 1,016 994 1,016 23,100
2018/07/27 998 998 988 995 10,900
2018/07/26 982 997 964 994 21,900
2018/07/25 950 958 950 955 5,400
2018/07/24 963 969 948 950 7,000
2018/07/23 943 959 943 948 5,600
2018/07/20 957 959 943 951 4,900
2018/07/19 968 968 955 960 3,200
2018/07/18 959 972 959 966 5,900
2018/07/17 935 967 935 959 13,700
2018/07/13 923 934 923 933 8,500
2018/07/12 924 930 923 925 6,700
2018/07/11 930 937 923 923 13,400
2018/07/10 948 953 933 933 18,000
2018/07/09 949 956 947 949 5,700
2018/07/06 953 953 935 946 22,700
2018/07/05 960 964 951 952 10,900
2018/07/04 956 962 956 961 9,400
2018/07/03 973 975 956 961 16,700
2018/07/02 990 990 955 958 13,700
2018/06/29 997 998 989 991 7,400
2018/06/28 994 997 988 996 12,300
2018/06/27 997 1,000 995 998 10,900
2018/06/26 1,000 1,000 986 994 6,400
2018/06/25 995 1,000 991 995 9,800
2018/06/22 990 996 989 995 5,400
2018/06/21 998 998 987 994 6,700
2018/06/20 995 998 989 997 8,600
2018/06/19 989 995 983 989 14,300
2018/06/18 990 1,000 985 988 22,400
2018/06/15 995 995 984 991 7,100
2018/06/14 988 995 987 995 6,400
2018/06/13 995 995 990 993 7,200
2018/06/12 990 994 987 994 8,600
2018/06/11 977 990 977 989 9,800
2018/06/08 970 982 970 976 22,800
2018/06/07 964 982 964 982 9,400
2018/06/06 974 976 962 964 9,500
2018/06/05 982 982 972 980 7,900
2018/06/04 972 986 968 982 12,700
2018/06/01 957 973 934 960 16,000
2018/05/31 960 964 958 958 10,100
2018/05/30 960 964 957 958 11,000
2018/05/29 972 973 962 963 10,000
2018/05/28 978 986 967 971 10,400
2018/05/25 984 989 978 986 11,400
2018/05/24 976 979 972 973 6,400
2018/05/23 977 979 973 979 5,000
2018/05/22 977 979 969 974 6,700
2018/05/21 982 982 972 977 9,100
2018/05/18 981 984 977 978 4,800
2018/05/17 984 988 976 988 14,300
2018/05/16 980 983 976 982 6,600
2018/05/15 974 980 969 980 11,900
2018/05/14 966 983 966 972 8,900
2018/05/11 973 976 964 968 9,100
2018/05/10 975 982 964 974 11,900
2018/05/09 997 999 965 972 17,400
2018/05/08 970 998 970 998 25,100
2018/05/07 974 986 964 974 11,800
2018/05/02 965 968 956 968 7,800
2018/05/01 973 975 962 965 10,600
2018/04/27 989 990 971 980 11,000
2018/04/26 986 989 977 989 15,100
2018/04/25 967 978 967 978 7,400
2018/04/24 958 970 958 970 13,600
2018/04/23 958 962 955 958 6,800
2018/04/20 967 967 959 960 5,400
2018/04/19 965 970 956 970 9,200
2018/04/18 947 961 947 961 9,900
2018/04/17 950 956 945 946 9,600
2018/04/16 950 956 943 954 10,600
2018/04/13 946 948 941 946 10,500
2018/04/12 950 950 942 944 9,100
2018/04/11 951 951 935 944 13,700
2018/04/10 944 964 944 955 16,300
2018/04/09 947 951 938 950 15,600
2018/04/06 960 960 948 948 9,600
2018/04/05 948 961 944 960 15,700
2018/04/04 940 949 935 948 21,900
2018/04/03 936 949 936 943 9,100
2018/04/02 952 953 941 942 9,100
2018/03/30 960 960 942 954 10,900
2018/03/29 949 959 939 952 17,800
2018/03/28 938 954 938 948 20,100
2018/03/27 948 955 933 944 36,300
2018/03/26 940 950 940 948 17,400
2018/03/23 967 969 938 943 23,400
2018/03/22 967 980 967 978 8,900
2018/03/20 984 984 961 967 14,700
2018/03/19 990 993 980 988 15,300
2018/03/16 981 988 975 987 10,300
2018/03/15 990 990 976 981 9,200
2018/03/14 991 991 979 985 10,100
2018/03/13 980 993 978 991 11,700
2018/03/12 981 981 970 980 12,400
2018/03/09 986 986 957 982 27,900
2018/03/08 985 985 968 980 8,100
2018/03/07 971 985 971 980 13,100
2018/03/06 966 980 964 975 14,900
2018/03/05 975 980 959 964 23,100
2018/03/02 952 975 952 970 18,900
2018/03/01 984 984 963 963 10,200
2018/02/28 982 985 975 975 10,600
2018/02/27 990 990 979 984 9,800
2018/02/26 980 989 974 988 9,300
2018/02/23 971 979 966 979 7,500
2018/02/22 967 977 955 972 7,500
2018/02/21 982 985 975 978 8,500
2018/02/20 987 987 970 982 8,400
2018/02/19 990 990 984 988 6,600
2018/02/16 976 982 968 968 16,200
2018/02/15 979 983 958 961 13,500
2018/02/14 991 991 942 971 27,200
2018/02/13 976 1,008 968 992 50,000
2018/02/09 901 970 895 965 59,700
2018/02/08 912 929 912 913 11,300
2018/02/07 927 945 911 912 32,600
2018/02/06 955 956 913 921 39,700
2018/02/05 989 991 966 970 21,200
2018/02/02 998 1,001 994 998 13,100
2018/02/01 984 999 982 998 13,300
2018/01/31 1,009 1,009 983 983 20,800
2018/01/30 1,007 1,014 988 988 24,600
2018/01/29 1,025 1,027 1,007 1,007 14,500
2018/01/26 1,005 1,025 1,005 1,022 29,300
2018/01/25 1,002 1,005 994 994 17,100
2018/01/24 1,001 1,005 1,000 1,001 8,700
2018/01/23 997 1,007 997 1,005 15,100
2018/01/22 1,000 1,003 992 999 25,100
2018/01/19 1,015 1,020 1,003 1,003 16,400
2018/01/18 1,041 1,043 1,016 1,016 14,300
2018/01/17 1,040 1,049 1,039 1,041 42,100
2018/01/16 1,045 1,045 1,034 1,038 34,200
2018/01/15 1,024 1,045 1,023 1,045 61,600
2018/01/12 1,020 1,022 1,014 1,017 38,100
2018/01/11 1,019 1,019 1,010 1,019 29,100
2018/01/10 1,018 1,018 1,007 1,008 43,100
2018/01/09 1,011 1,019 1,008 1,018 49,200
2018/01/05 1,000 1,006 994 1,005 50,200
2018/01/04 998 1,002 992 997 54,300

このページの先頭へ