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 |