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

日本甜菜製糖(2108)の株価時系列情報

日本甜菜製糖(2108)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
2024/03/28 2,118 2,118 2,062 2,064 52,600
2024/03/27 2,158 2,184 2,158 2,169 70,600
2024/03/26 2,150 2,164 2,145 2,164 37,800
2024/03/25 2,186 2,195 2,166 2,167 38,900
2024/03/22 2,200 2,200 2,176 2,192 27,500
2024/03/21 2,182 2,187 2,168 2,183 43,500
2024/03/19 2,160 2,179 2,145 2,175 21,300
2024/03/18 2,148 2,168 2,137 2,168 39,400
2024/03/15 2,091 2,128 2,091 2,128 20,600
2024/03/14 2,086 2,097 2,086 2,090 23,600
2024/03/13 2,104 2,110 2,075 2,086 25,900
2024/03/12 2,083 2,100 2,065 2,100 13,000
2024/03/11 2,101 2,117 2,030 2,083 57,600
2024/03/08 2,092 2,120 2,092 2,112 26,600
2024/03/07 2,105 2,116 2,097 2,107 31,700
2024/03/06 2,094 2,113 2,094 2,105 26,900
2024/03/05 2,073 2,103 2,063 2,094 24,700
2024/03/04 2,105 2,110 2,078 2,078 22,300
2024/03/01 2,119 2,120 2,096 2,101 27,700
2024/02/29 2,123 2,128 2,108 2,123 17,800
2024/02/28 2,130 2,135 2,120 2,123 16,500
2024/02/27 2,140 2,146 2,132 2,134 24,000
2024/02/26 2,182 2,182 2,131 2,131 33,900
2024/02/22 2,117 2,120 2,106 2,115 10,900
2024/02/21 2,120 2,130 2,095 2,098 13,700
2024/02/20 2,120 2,150 2,112 2,122 15,100
2024/02/19 2,116 2,132 2,107 2,120 12,500
2024/02/16 2,116 2,125 2,100 2,116 17,600
2024/02/15 2,107 2,118 2,071 2,095 27,200
2024/02/14 2,157 2,165 2,050 2,107 85,700
2024/02/13 2,150 2,163 2,142 2,152 30,000
2024/02/09 2,120 2,146 2,120 2,132 13,300
2024/02/08 2,140 2,141 2,110 2,128 17,900
2024/02/07 2,148 2,165 2,141 2,154 12,100
2024/02/06 2,179 2,193 2,148 2,148 15,800
2024/02/05 2,172 2,196 2,171 2,179 26,000
2024/02/02 2,190 2,190 2,152 2,166 16,500
2024/02/01 2,180 2,185 2,175 2,178 16,600
2024/01/31 2,161 2,190 2,160 2,190 18,600
2024/01/30 2,190 2,190 2,162 2,170 21,500
2024/01/29 2,164 2,190 2,155 2,190 32,500
2024/01/26 2,165 2,180 2,151 2,156 35,200
2024/01/25 2,139 2,167 2,121 2,164 73,200
2024/01/24 2,051 2,076 2,050 2,075 26,000
2024/01/23 2,037 2,051 2,035 2,044 23,400
2024/01/22 2,030 2,039 2,023 2,032 8,400
2024/01/19 2,029 2,035 2,015 2,028 21,100
2024/01/18 2,018 2,030 2,014 2,029 18,900
2024/01/17 2,016 2,026 2,008 2,008 19,500
2024/01/16 2,039 2,040 2,004 2,004 12,400
2024/01/15 2,013 2,040 2,013 2,039 21,000
2024/01/12 2,028 2,028 2,003 2,013 15,400
2024/01/11 2,026 2,042 2,022 2,028 20,900
2024/01/10 2,014 2,025 2,008 2,019 14,900
2024/01/09 2,007 2,030 2,000 2,011 35,700
2024/01/05 1,998 2,003 1,995 1,997 11,800
2024/01/04 1,965 1,989 1,961 1,989 21,300
2023/12/29 1,949 1,954 1,941 1,954 11,500
2023/12/28 1,938 1,953 1,938 1,948 9,800
2023/12/27 1,937 1,938 1,925 1,938 14,600
2023/12/26 1,931 1,937 1,915 1,926 13,400
2023/12/25 1,952 1,952 1,935 1,937 13,600
2023/12/22 1,936 1,956 1,935 1,948 18,700
2023/12/21 1,918 1,935 1,913 1,924 17,600
2023/12/20 1,900 1,935 1,900 1,925 21,200
2023/12/19 1,890 1,898 1,885 1,892 11,500
2023/12/18 1,908 1,908 1,878 1,893 13,000
2023/12/15 1,923 1,934 1,895 1,908 21,900
2023/12/14 1,950 1,950 1,918 1,923 15,200
2023/12/13 1,965 1,965 1,944 1,946 21,300
2023/12/12 1,970 1,975 1,960 1,965 14,100
2023/12/11 1,960 1,975 1,947 1,975 10,700
2023/12/08 1,961 1,979 1,936 1,946 35,300
2023/12/07 1,966 1,973 1,951 1,954 16,600
2023/12/06 1,956 1,982 1,956 1,975 16,100
2023/12/05 1,968 1,980 1,962 1,962 18,700
2023/12/04 2,011 2,011 1,988 1,988 14,400
2023/12/01 2,020 2,025 2,008 2,011 20,200
2023/11/30 1,991 2,014 1,985 2,013 17,500
2023/11/29 1,999 2,031 1,991 1,991 38,400
2023/11/28 1,962 1,999 1,962 1,999 21,600
2023/11/27 1,992 1,992 1,962 1,962 13,900
2023/11/24 1,980 2,000 1,980 1,992 24,100
2023/11/22 1,969 1,974 1,959 1,972 16,000
2023/11/21 1,972 1,977 1,960 1,969 17,000
2023/11/20 1,963 1,989 1,949 1,972 36,400
2023/11/17 1,948 1,963 1,935 1,963 15,700
2023/11/16 1,943 1,948 1,924 1,936 12,300
2023/11/15 1,944 1,944 1,922 1,923 10,500
2023/11/14 1,925 1,945 1,921 1,944 16,100
2023/11/13 1,895 1,925 1,893 1,925 15,800
2023/11/10 1,867 1,907 1,867 1,895 26,200
2023/11/09 1,900 1,909 1,888 1,907 8,500
2023/11/08 1,925 1,925 1,893 1,898 11,400
2023/11/07 1,905 1,927 1,905 1,925 10,600
2023/11/06 1,923 1,923 1,904 1,915 17,300
2023/11/02 1,897 1,915 1,882 1,893 18,500
2023/11/01 1,942 1,949 1,930 1,937 15,300
2023/10/31 1,897 1,918 1,885 1,918 17,200
2023/10/30 1,898 1,898 1,860 1,869 12,800
2023/10/27 1,864 1,882 1,860 1,879 9,300
2023/10/26 1,860 1,860 1,843 1,843 11,100
2023/10/25 1,870 1,879 1,867 1,873 15,700
2023/10/24 1,862 1,865 1,840 1,859 21,800
2023/10/23 1,854 1,862 1,849 1,849 10,600
2023/10/20 1,850 1,859 1,846 1,859 6,900
2023/10/19 1,848 1,862 1,848 1,858 7,000
2023/10/18 1,865 1,865 1,841 1,857 13,500
2023/10/17 1,866 1,871 1,847 1,849 12,900
2023/10/16 1,850 1,868 1,843 1,847 14,000
2023/10/13 1,887 1,888 1,865 1,865 13,600
2023/10/12 1,904 1,904 1,881 1,892 10,200
2023/10/11 1,915 1,915 1,891 1,891 15,400
2023/10/10 1,899 1,917 1,897 1,915 14,000
2023/10/06 1,888 1,919 1,883 1,895 15,700
2023/10/05 1,850 1,877 1,850 1,877 13,100
2023/10/04 1,880 1,882 1,845 1,845 19,500
2023/10/03 1,923 1,923 1,888 1,890 13,800
2023/10/02 1,916 1,955 1,916 1,924 30,100
2023/09/29 1,940 1,940 1,907 1,915 14,900
2023/09/28 1,956 1,958 1,936 1,940 17,400
2023/09/27 1,961 1,974 1,941 1,969 25,000
2023/09/26 1,988 1,988 1,963 1,970 10,300
2023/09/25 1,963 1,996 1,957 1,989 22,600
2023/09/22 1,953 1,963 1,940 1,956 26,000
2023/09/21 1,936 1,966 1,936 1,954 21,300
2023/09/20 1,955 1,964 1,932 1,936 24,800
2023/09/19 1,939 1,955 1,924 1,955 21,000
2023/09/15 1,928 1,939 1,928 1,936 14,200
2023/09/14 1,940 1,941 1,917 1,928 17,000
2023/09/13 1,949 1,954 1,933 1,939 16,700
2023/09/12 1,926 1,950 1,926 1,950 10,400
2023/09/11 1,930 1,930 1,917 1,926 11,600
2023/09/08 1,926 1,930 1,917 1,920 20,600
2023/09/07 1,933 1,939 1,923 1,926 17,700
2023/09/06 1,940 1,940 1,925 1,932 7,800
2023/09/05 1,938 1,938 1,917 1,928 17,400
2023/09/04 1,917 1,937 1,916 1,937 16,500
2023/09/01 1,910 1,922 1,908 1,917 17,700
2023/08/31 1,888 1,910 1,888 1,910 15,200
2023/08/30 1,904 1,906 1,888 1,893 17,600
2023/08/29 1,919 1,933 1,902 1,912 16,800
2023/08/28 1,871 1,914 1,871 1,913 22,900
2023/08/25 1,871 1,882 1,860 1,866 15,700
2023/08/24 1,847 1,875 1,842 1,870 16,600
2023/08/23 1,845 1,847 1,839 1,847 4,800
2023/08/22 1,829 1,836 1,826 1,836 9,400
2023/08/21 1,824 1,841 1,824 1,829 11,200
2023/08/18 1,824 1,832 1,821 1,824 12,000
2023/08/17 1,850 1,850 1,817 1,828 18,500
2023/08/16 1,858 1,865 1,853 1,854 9,500
2023/08/15 1,857 1,875 1,856 1,865 10,400
2023/08/14 1,879 1,879 1,851 1,857 30,500
2023/08/10 1,952 1,988 1,854 1,885 104,900
2023/08/09 1,959 1,959 1,946 1,952 10,600
2023/08/08 1,945 1,960 1,945 1,959 20,100
2023/08/07 1,933 1,945 1,928 1,945 14,000
2023/08/04 1,917 1,937 1,912 1,933 12,200
2023/08/03 1,925 1,928 1,914 1,919 18,800
2023/08/02 1,943 1,944 1,929 1,930 17,700
2023/08/01 1,952 1,952 1,936 1,948 18,900
2023/07/31 1,931 1,949 1,931 1,949 26,300
2023/07/28 1,916 1,919 1,906 1,916 20,100
2023/07/27 1,921 1,925 1,916 1,925 10,700
2023/07/26 1,925 1,927 1,917 1,921 12,200
2023/07/25 1,940 1,941 1,916 1,921 29,800
2023/07/24 1,930 1,941 1,926 1,940 24,000
2023/07/21 1,908 1,926 1,906 1,919 17,500
2023/07/20 1,926 1,933 1,906 1,908 13,900
2023/07/19 1,897 1,919 1,897 1,919 24,600
2023/07/18 1,887 1,893 1,884 1,893 9,300
2023/07/14 1,895 1,895 1,862 1,872 17,500
2023/07/13 1,871 1,889 1,868 1,879 19,300
2023/07/12 1,868 1,881 1,868 1,871 17,700
2023/07/11 1,891 1,899 1,862 1,867 24,400
2023/07/10 1,871 1,898 1,871 1,891 33,100
2023/07/07 1,866 1,883 1,858 1,871 24,100
2023/07/06 1,879 1,890 1,870 1,871 29,100
2023/07/05 1,867 1,878 1,861 1,872 12,300
2023/07/04 1,870 1,872 1,864 1,869 19,700
2023/07/03 1,862 1,880 1,859 1,880 60,100
2023/06/30 1,863 1,873 1,858 1,864 30,200
2023/06/29 1,860 1,865 1,852 1,854 23,800
2023/06/28 1,833 1,854 1,832 1,854 24,600
2023/06/27 1,828 1,831 1,819 1,827 12,800
2023/06/26 1,828 1,836 1,818 1,828 7,900
2023/06/23 1,835 1,838 1,822 1,828 29,500
2023/06/22 1,843 1,849 1,825 1,828 18,000
2023/06/21 1,834 1,852 1,834 1,843 17,900
2023/06/20 1,836 1,836 1,820 1,834 13,800
2023/06/19 1,835 1,844 1,835 1,840 13,700
2023/06/16 1,848 1,848 1,834 1,835 16,400
2023/06/15 1,846 1,846 1,833 1,835 10,600
2023/06/14 1,852 1,854 1,827 1,832 33,500
2023/06/13 1,860 1,865 1,853 1,855 21,300
2023/06/12 1,837 1,859 1,835 1,859 28,800
2023/06/09 1,825 1,837 1,818 1,836 90,700
2023/06/08 1,845 1,845 1,823 1,825 27,500
2023/06/07 1,825 1,844 1,820 1,821 19,800
2023/06/06 1,816 1,835 1,816 1,823 13,800

このページの先頭へ