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

日和産業(2055)の株価時系列情報

日和産業(2055)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
2020/12/30 302 307 302 307 16,500
2020/12/29 293 304 293 300 17,500
2020/12/28 300 301 292 292 16,400
2020/12/25 296 304 295 300 19,900
2020/12/24 294 296 294 296 5,700
2020/12/23 290 294 290 294 11,200
2020/12/22 295 295 291 293 5,600
2020/12/21 297 299 295 295 5,300
2020/12/18 294 297 293 297 7,800
2020/12/17 298 300 292 293 19,700
2020/12/16 302 302 295 297 27,000
2020/12/15 298 303 298 302 18,800
2020/12/14 300 304 298 298 36,800
2020/12/11 300 301 297 297 19,700
2020/12/10 302 302 297 298 27,100
2020/12/09 300 300 295 299 21,700
2020/12/08 291 299 291 299 13,700
2020/12/07 298 298 290 290 20,400
2020/12/04 300 300 288 296 52,200
2020/12/03 301 302 297 300 8,900
2020/12/02 300 301 299 301 6,900
2020/12/01 298 301 296 298 16,900
2020/11/30 303 305 298 298 10,000
2020/11/27 298 303 290 303 43,600
2020/11/26 297 300 296 298 9,800
2020/11/25 295 298 295 295 14,600
2020/11/24 294 296 294 294 7,000
2020/11/20 292 293 291 293 8,100
2020/11/19 288 291 288 290 4,600
2020/11/18 293 294 287 291 15,200
2020/11/17 294 295 291 293 9,500
2020/11/16 297 297 294 294 18,600
2020/11/13 303 303 292 296 30,100
2020/11/12 300 307 300 303 42,600
2020/11/11 299 301 297 299 31,400
2020/11/10 303 305 299 299 23,200
2020/11/09 304 304 298 301 21,700
2020/11/06 300 303 298 298 11,700
2020/11/05 298 303 296 303 19,500
2020/11/04 297 300 296 296 10,800
2020/11/02 297 299 297 299 5,200
2020/10/30 298 301 297 297 3,100
2020/10/29 300 302 300 300 2,800
2020/10/28 302 302 298 300 6,600
2020/10/27 301 303 300 302 27,900
2020/10/26 302 303 301 301 9,300
2020/10/23 300 300 293 298 20,900
2020/10/22 304 305 300 300 7,800
2020/10/21 301 306 301 304 13,400
2020/10/20 308 308 300 304 8,300
2020/10/19 303 308 303 308 6,600
2020/10/16 307 307 301 303 14,900
2020/10/15 312 312 305 307 7,100
2020/10/14 314 314 310 311 7,100
2020/10/13 307 314 302 312 35,400
2020/10/12 308 308 305 307 6,100
2020/10/09 312 312 302 307 25,000
2020/10/08 310 312 310 312 11,700
2020/10/07 312 313 310 310 12,000
2020/10/06 312 314 310 310 5,400
2020/10/05 307 312 307 312 9,500
2020/10/02 310 314 307 307 12,500
2020/09/30 309 312 309 311 10,200
2020/09/29 311 315 309 309 25,200
2020/09/28 310 313 309 310 16,200
2020/09/25 305 317 305 309 28,900
2020/09/24 310 314 304 307 23,700
2020/09/23 318 319 308 313 22,400
2020/09/18 309 320 309 318 32,000
2020/09/17 313 313 309 309 12,300
2020/09/16 316 316 312 313 13,900
2020/09/15 319 319 312 316 10,200
2020/09/14 318 322 315 317 48,700
2020/09/11 305 307 305 305 10,700
2020/09/10 312 312 306 307 13,800
2020/09/09 307 312 306 310 12,700
2020/09/08 312 317 309 312 19,400
2020/09/07 313 320 306 311 36,100
2020/09/04 317 318 303 318 40,900
2020/09/03 330 332 318 321 49,700
2020/09/02 322 336 316 324 290,200
2020/09/01 303 324 302 324 108,300
2020/08/31 300 306 296 302 22,500
2020/08/28 299 302 296 300 40,300
2020/08/27 292 299 289 299 42,600
2020/08/26 296 296 290 292 14,800
2020/08/25 295 295 294 294 12,400
2020/08/24 296 300 290 294 40,100
2020/08/21 296 297 294 296 17,200
2020/08/20 294 295 293 295 11,000
2020/08/19 296 297 292 295 17,700
2020/08/18 295 300 295 296 17,400
2020/08/17 302 302 295 297 26,700
2020/08/14 310 310 295 300 69,000
2020/08/13 310 313 304 311 34,500
2020/08/12 303 307 301 305 19,000
2020/08/11 304 308 300 302 31,300
2020/08/07 307 308 300 308 17,200
2020/08/06 308 310 300 306 38,200
2020/08/05 300 312 296 308 56,600
2020/08/04 299 303 293 301 19,500
2020/08/03 298 305 290 297 38,600
2020/07/31 302 302 286 292 86,800
2020/07/30 298 301 292 300 27,100
2020/07/29 314 337 290 295 342,600
2020/07/28 319 331 310 317 276,800
2020/07/27 302 321 300 318 191,200
2020/07/22 296 305 292 304 100,200
2020/07/21 286 297 284 296 47,900
2020/07/20 285 285 282 284 7,100
2020/07/17 280 291 278 285 28,500
2020/07/16 279 282 279 280 7,600
2020/07/15 288 288 282 282 19,700
2020/07/14 275 289 270 286 45,400
2020/07/13 285 285 274 274 20,000
2020/07/10 279 282 279 282 12,600
2020/07/09 289 289 278 278 21,600
2020/07/08 290 292 285 286 20,700
2020/07/07 291 295 290 291 29,700
2020/07/06 284 302 282 296 127,300
2020/07/03 270 283 265 282 55,400
2020/07/02 277 280 270 270 13,200
2020/07/01 283 283 276 277 13,600
2020/06/30 278 284 278 282 7,600
2020/06/29 283 284 277 277 26,300
2020/06/26 280 284 280 282 25,200
2020/06/25 280 280 278 280 16,000
2020/06/24 280 280 278 279 10,400
2020/06/23 280 280 279 280 10,200
2020/06/22 280 280 275 279 19,000
2020/06/19 281 283 281 282 12,400
2020/06/18 272 283 270 283 35,300
2020/06/17 268 270 268 270 10,500
2020/06/16 269 270 267 268 6,500
2020/06/15 265 269 265 269 7,900
2020/06/12 270 270 256 265 48,300
2020/06/11 279 280 271 271 15,100
2020/06/10 280 280 279 279 9,200
2020/06/09 280 282 277 280 18,400
2020/06/08 286 286 281 281 14,900
2020/06/05 286 290 286 286 29,700
2020/06/04 281 286 281 286 9,000
2020/06/03 287 290 273 281 39,200
2020/06/02 278 290 275 287 42,700
2020/06/01 277 281 277 278 14,600
2020/05/29 293 293 276 276 62,300
2020/05/28 293 297 293 296 24,700
2020/05/27 300 300 292 295 70,700
2020/05/26 289 306 289 300 203,300
2020/05/25 280 286 273 286 53,600
2020/05/22 272 275 271 275 14,900
2020/05/21 268 290 268 273 65,400
2020/05/20 263 271 263 271 19,000
2020/05/19 266 270 264 265 20,600
2020/05/18 266 267 263 266 22,100
2020/05/15 272 272 263 263 44,300
2020/05/14 256 272 251 272 118,100
2020/05/13 242 247 242 247 11,600
2020/05/12 244 245 242 242 15,900
2020/05/11 246 246 242 244 21,000
2020/05/08 247 247 244 245 10,100
2020/05/07 242 247 241 247 12,300
2020/05/01 242 242 240 240 11,200
2020/04/30 248 248 240 246 27,200
2020/04/28 244 256 244 248 20,600
2020/04/27 246 246 241 244 5,300
2020/04/24 246 247 244 244 1,000
2020/04/23 245 246 243 246 2,600
2020/04/22 242 244 240 242 7,600
2020/04/21 245 249 244 249 3,100
2020/04/20 249 249 245 245 4,600
2020/04/17 246 250 245 245 8,300
2020/04/16 246 251 245 249 6,200
2020/04/15 254 254 236 236 18,600
2020/04/14 250 252 250 251 12,000
2020/04/13 250 255 249 255 8,800
2020/04/10 236 250 231 249 34,400
2020/04/09 234 236 225 236 12,500
2020/04/08 228 234 226 234 7,100
2020/04/07 229 230 226 226 20,600
2020/04/06 223 230 221 230 11,100
2020/04/03 227 227 219 223 15,100
2020/04/02 227 227 220 220 14,200
2020/04/01 230 233 229 229 19,500
2020/03/31 230 232 225 229 13,700
2020/03/30 225 226 202 211 55,000
2020/03/27 231 238 230 230 8,200
2020/03/26 233 233 228 228 11,900
2020/03/25 229 239 227 236 21,500
2020/03/24 223 231 220 222 35,200
2020/03/23 225 225 217 222 10,600
2020/03/19 223 229 223 228 7,200
2020/03/18 227 228 221 223 18,600
2020/03/17 219 226 216 221 17,200
2020/03/16 220 228 220 227 17,900
2020/03/13 213 229 208 220 28,600
2020/03/12 231 235 225 233 33,700
2020/03/11 229 245 229 237 35,800
2020/03/10 213 224 208 222 26,700
2020/03/09 230 234 217 217 42,500
2020/03/06 248 252 236 236 36,200
2020/03/05 249 254 247 248 10,200
2020/03/04 245 253 242 248 12,100
2020/03/03 259 259 242 242 33,300
2020/03/02 249 257 246 251 21,300
2020/02/28 256 256 245 256 43,600
2020/02/27 258 266 256 259 45,300
2020/02/26 263 267 258 259 45,300
2020/02/25 260 267 260 263 22,000
2020/02/21 267 271 267 268 21,200
2020/02/20 272 272 266 267 13,300
2020/02/19 274 274 269 271 7,200
2020/02/18 271 273 268 269 19,600
2020/02/17 268 275 268 272 46,700
2020/02/14 275 275 260 268 44,800
2020/02/13 269 278 268 273 115,300
2020/02/12 255 275 255 272 101,500
2020/02/10 253 256 253 255 6,700
2020/02/07 255 255 253 253 16,700
2020/02/06 255 256 254 256 6,700
2020/02/05 253 255 252 255 7,300
2020/02/04 256 256 251 253 9,100
2020/02/03 252 256 252 256 6,300
2020/01/31 253 256 253 256 9,900
2020/01/30 256 256 253 253 19,500
2020/01/29 254 257 252 256 18,900
2020/01/28 254 255 252 254 19,700
2020/01/27 261 261 254 254 44,800
2020/01/24 265 265 261 261 13,100
2020/01/23 265 266 264 264 10,000
2020/01/22 262 265 262 265 8,900
2020/01/21 263 263 261 262 13,400
2020/01/20 268 268 261 263 21,000
2020/01/17 267 268 266 268 5,400
2020/01/16 267 268 266 267 11,800
2020/01/15 269 269 263 267 24,500
2020/01/14 268 270 265 269 45,700
2020/01/10 260 268 259 268 53,700
2020/01/09 260 260 257 260 10,100
2020/01/08 258 258 255 257 21,000
2020/01/07 260 261 259 259 23,000
2020/01/06 255 260 255 258 24,000

このページの先頭へ