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
2020/12/30 943 943 925 925 39,700
2020/12/29 968 983 932 938 191,600
2020/12/28 1,013 1,017 995 997 163,800
2020/12/25 1,025 1,031 1,012 1,013 161,600
2020/12/24 1,008 1,017 999 1,017 105,600
2020/12/23 998 1,005 995 1,005 63,100
2020/12/22 1,010 1,011 996 999 85,000
2020/12/21 1,021 1,021 1,004 1,009 101,200
2020/12/18 1,019 1,025 1,005 1,025 228,400
2020/12/17 1,032 1,034 1,014 1,018 55,400
2020/12/16 1,031 1,038 1,026 1,026 15,700
2020/12/15 1,040 1,052 1,025 1,025 21,500
2020/12/14 1,056 1,065 1,038 1,038 75,800
2020/12/11 1,015 1,051 1,011 1,051 102,600
2020/12/10 1,008 1,016 1,003 1,005 38,400
2020/12/09 1,011 1,016 1,001 1,001 54,200
2020/12/08 999 1,018 997 1,011 36,500
2020/12/07 1,060 1,060 998 998 62,500
2020/12/04 1,062 1,065 1,056 1,056 67,700
2020/12/03 1,062 1,065 1,055 1,059 33,700
2020/12/02 1,072 1,079 1,058 1,058 27,700
2020/12/01 1,063 1,078 1,053 1,064 29,800
2020/11/30 1,088 1,089 1,051 1,051 32,900
2020/11/27 1,078 1,096 1,076 1,086 72,100
2020/11/26 1,083 1,083 1,072 1,083 22,300
2020/11/25 1,083 1,092 1,077 1,077 14,200
2020/11/24 1,099 1,114 1,081 1,083 39,100
2020/11/20 1,090 1,090 1,079 1,081 19,700
2020/11/19 1,086 1,095 1,064 1,090 13,600
2020/11/18 1,085 1,098 1,076 1,086 10,000
2020/11/17 1,080 1,091 1,056 1,090 18,300
2020/11/16 1,056 1,105 1,056 1,075 40,800
2020/11/13 1,067 1,069 1,045 1,050 19,600
2020/11/12 1,099 1,099 1,068 1,074 16,000
2020/11/11 1,091 1,099 1,081 1,099 25,300
2020/11/10 1,082 1,098 1,080 1,090 32,500
2020/11/09 1,075 1,080 1,061 1,080 21,400
2020/11/06 1,072 1,078 1,057 1,078 21,400
2020/11/05 1,042 1,070 1,036 1,070 21,900
2020/11/04 1,050 1,050 1,028 1,041 14,300
2020/11/02 1,024 1,050 1,024 1,050 17,200
2020/10/30 1,040 1,040 1,008 1,009 12,900
2020/10/29 1,033 1,044 1,031 1,037 5,900
2020/10/28 1,039 1,045 1,035 1,042 11,200
2020/10/27 1,042 1,046 1,037 1,045 6,300
2020/10/26 1,029 1,050 1,028 1,050 13,900
2020/10/23 1,020 1,030 1,020 1,029 7,700
2020/10/22 1,020 1,020 1,006 1,015 7,600
2020/10/21 1,010 1,020 1,009 1,020 5,600
2020/10/20 1,030 1,030 1,010 1,010 4,800
2020/10/19 1,010 1,031 1,006 1,030 10,200
2020/10/16 1,027 1,031 1,006 1,006 12,900
2020/10/15 1,041 1,048 1,030 1,032 9,600
2020/10/14 1,035 1,049 1,033 1,041 8,200
2020/10/13 1,038 1,042 1,035 1,039 5,000
2020/10/12 1,050 1,053 1,037 1,043 10,000
2020/10/09 1,065 1,065 1,050 1,058 10,300
2020/10/08 1,050 1,063 1,044 1,063 15,800
2020/10/07 1,063 1,063 1,036 1,050 13,800
2020/10/06 1,074 1,076 1,056 1,063 9,800
2020/10/05 1,070 1,078 1,062 1,071 18,500
2020/10/02 1,068 1,080 1,066 1,066 24,400
2020/09/30 1,084 1,084 1,059 1,059 19,600
2020/09/29 1,065 1,097 1,037 1,091 33,600
2020/09/28 1,050 1,080 1,005 1,080 52,500
2020/09/25 1,085 1,100 1,051 1,058 42,000
2020/09/24 1,061 1,084 1,045 1,084 44,100
2020/09/23 1,031 1,060 1,031 1,060 23,400
2020/09/18 1,035 1,050 1,030 1,050 42,400
2020/09/17 1,020 1,034 1,012 1,034 39,400
2020/09/16 993 1,012 990 1,012 27,600
2020/09/15 972 992 970 992 21,900
2020/09/14 955 970 954 970 20,100
2020/09/11 949 950 941 950 30,100
2020/09/10 945 947 940 947 20,900
2020/09/09 933 945 933 944 24,700
2020/09/08 934 944 932 944 13,000
2020/09/07 928 938 926 936 7,300
2020/09/04 921 929 921 922 6,500
2020/09/03 929 929 925 925 4,300
2020/09/02 927 931 924 929 4,400
2020/09/01 933 933 926 929 7,300
2020/08/31 928 941 922 931 12,200
2020/08/28 925 929 918 928 9,700
2020/08/27 910 926 910 926 5,100
2020/08/26 926 928 917 917 5,900
2020/08/25 902 913 902 911 6,800
2020/08/24 901 910 895 900 10,300
2020/08/21 902 905 901 902 5,700
2020/08/20 913 918 900 900 8,200
2020/08/19 924 925 914 916 4,400
2020/08/18 925 929 920 922 9,000
2020/08/17 934 934 926 927 3,200
2020/08/14 934 935 932 934 7,500
2020/08/13 934 935 924 935 14,700
2020/08/12 931 935 921 935 21,400
2020/08/11 916 929 901 929 18,200
2020/08/07 924 924 908 923 5,600
2020/08/06 933 933 921 927 3,100
2020/08/05 926 933 924 933 4,100
2020/08/04 924 933 924 931 8,400
2020/08/03 911 922 909 922 5,000
2020/07/31 913 913 898 901 8,800
2020/07/30 925 928 918 928 6,900
2020/07/29 928 928 913 913 5,500
2020/07/28 929 930 913 918 10,400
2020/07/27 906 932 906 932 13,500
2020/07/22 930 930 906 906 8,800
2020/07/21 911 928 906 928 16,500
2020/07/20 911 911 901 911 6,700
2020/07/17 909 913 907 911 4,800
2020/07/16 909 909 900 904 4,300
2020/07/15 889 909 880 909 18,300
2020/07/14 894 894 884 886 8,400
2020/07/13 828 888 828 888 18,800
2020/07/10 855 858 815 820 17,600
2020/07/09 859 860 855 855 4,000
2020/07/08 872 880 856 856 9,300
2020/07/07 877 888 863 872 15,600
2020/07/06 870 885 852 862 20,400
2020/07/03 851 875 851 864 12,300
2020/07/02 870 874 851 851 20,500
2020/07/01 888 893 872 874 12,600
2020/06/30 905 905 887 888 12,400
2020/06/29 910 910 886 886 9,900
2020/06/26 909 910 901 910 20,700
2020/06/25 897 910 890 904 10,000
2020/06/24 906 908 895 895 3,100
2020/06/23 896 909 894 909 10,800
2020/06/22 905 908 893 896 14,600
2020/06/19 908 911 901 911 7,500
2020/06/18 881 908 881 908 13,000
2020/06/17 877 886 863 886 10,300
2020/06/16 864 868 853 866 25,100
2020/06/15 884 884 846 849 17,600
2020/06/12 879 895 855 855 30,600
2020/06/11 929 929 900 902 17,300
2020/06/10 925 930 919 930 12,700
2020/06/09 910 932 904 932 31,800
2020/06/08 909 910 897 910 9,200
2020/06/05 908 909 902 909 9,100
2020/06/04 908 910 897 908 11,500
2020/06/03 908 908 893 907 7,300
2020/06/02 901 905 894 905 9,300
2020/06/01 897 902 890 901 4,100
2020/05/29 903 905 894 897 13,800
2020/05/28 895 903 883 903 21,800
2020/05/27 899 900 884 900 15,800
2020/05/26 881 900 876 900 18,300
2020/05/25 860 872 860 872 3,100
2020/05/22 876 876 860 860 5,100
2020/05/21 871 871 864 871 3,100
2020/05/20 867 871 865 871 13,200
2020/05/19 867 876 860 876 8,500
2020/05/18 869 873 843 857 17,300
2020/05/15 870 874 861 869 5,800
2020/05/14 875 884 859 865 15,000
2020/05/13 883 905 865 905 18,500
2020/05/12 903 903 888 892 4,800
2020/05/11 889 903 880 902 18,800
2020/05/08 879 889 864 889 12,900
2020/05/07 880 885 866 877 14,600
2020/05/01 895 895 875 881 8,100
2020/04/30 905 909 890 896 19,700
2020/04/28 905 905 880 904 21,800
2020/04/27 900 909 895 905 32,300
2020/04/24 890 890 874 890 18,200
2020/04/23 882 890 880 890 9,100
2020/04/22 887 887 873 887 11,200
2020/04/21 863 881 854 877 5,800
2020/04/20 863 872 859 872 4,400
2020/04/17 893 899 874 874 12,700
2020/04/16 850 890 841 890 19,000
2020/04/15 857 858 836 836 7,600
2020/04/14 857 857 837 855 8,700
2020/04/13 839 850 833 849 7,200
2020/04/10 847 847 831 839 9,700
2020/04/09 852 852 830 844 9,400
2020/04/08 830 866 830 857 18,300
2020/04/07 824 837 794 833 19,200
2020/04/06 758 827 758 822 22,600
2020/04/03 746 765 746 758 12,000
2020/04/02 800 805 760 760 13,700
2020/04/01 845 848 805 806 19,500
2020/03/31 892 892 839 869 17,800
2020/03/30 885 911 879 907 51,600
2020/03/27 859 901 859 900 89,900
2020/03/26 793 853 765 853 42,000
2020/03/25 769 787 739 787 26,100
2020/03/24 777 777 732 768 16,800
2020/03/23 715 769 705 762 27,900
2020/03/19 691 719 690 719 18,300
2020/03/18 701 710 684 689 15,100
2020/03/17 613 701 611 701 31,900
2020/03/16 626 649 626 636 11,900
2020/03/13 620 642 607 622 39,700
2020/03/12 689 689 660 667 24,500
2020/03/11 700 714 696 696 11,500
2020/03/10 670 706 658 706 22,500
2020/03/09 699 702 670 672 18,600
2020/03/06 729 734 710 710 27,800
2020/03/05 735 754 733 733 19,500
2020/03/04 736 749 734 734 16,200
2020/03/03 784 793 734 734 29,600
2020/03/02 741 788 741 784 26,700
2020/02/28 762 782 754 756 28,100
2020/02/27 782 789 763 776 28,300
2020/02/26 790 790 761 782 25,900
2020/02/25 790 801 771 775 36,400
2020/02/21 826 830 816 824 11,000
2020/02/20 834 838 826 826 9,300
2020/02/19 824 833 818 828 21,800
2020/02/18 830 830 819 824 9,500
2020/02/17 819 830 811 827 13,100
2020/02/14 820 827 814 824 13,800
2020/02/13 821 823 814 822 8,800
2020/02/12 836 836 820 820 8,000
2020/02/10 835 836 830 830 7,100
2020/02/07 857 858 830 835 15,300
2020/02/06 843 857 843 857 16,400
2020/02/05 840 847 830 837 12,300
2020/02/04 823 837 823 833 8,700
2020/02/03 809 829 809 826 12,800
2020/01/31 813 834 813 824 19,800
2020/01/30 829 830 816 826 16,100
2020/01/29 825 838 825 833 13,900
2020/01/28 830 839 820 825 31,900
2020/01/27 835 839 831 835 25,400
2020/01/24 863 863 842 844 17,700
2020/01/23 873 874 863 863 13,500
2020/01/22 877 877 865 866 15,200
2020/01/21 868 877 865 868 24,800
2020/01/20 849 862 848 856 17,500
2020/01/17 848 855 842 844 25,700
2020/01/16 833 847 828 833 22,400
2020/01/15 840 843 833 834 10,600
2020/01/14 858 859 842 848 12,800
2020/01/10 858 868 854 856 13,200
2020/01/09 855 864 852 862 15,400
2020/01/08 871 871 850 851 17,700
2020/01/07 865 880 864 875 18,200
2020/01/06 883 884 863 865 36,600

このページの先頭へ