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
2017/12/29 2,733 2,733 2,690 2,728 7,200
2017/12/28 2,675 2,738 2,673 2,733 15,900
2017/12/27 2,695 2,699 2,662 2,673 9,900
2017/12/26 2,700 2,713 2,686 2,695 7,100
2017/12/25 2,701 2,724 2,690 2,699 14,800
2017/12/22 2,725 2,730 2,711 2,726 16,600
2017/12/21 2,736 2,746 2,724 2,736 8,500
2017/12/20 2,751 2,760 2,737 2,756 10,800
2017/12/19 2,807 2,807 2,751 2,756 19,000
2017/12/18 2,827 2,846 2,797 2,817 18,200
2017/12/15 2,805 2,845 2,775 2,827 17,600
2017/12/14 2,768 2,808 2,768 2,808 20,000
2017/12/13 2,847 2,848 2,731 2,746 36,700
2017/12/12 2,732 2,862 2,732 2,845 35,100
2017/12/11 2,763 2,767 2,710 2,732 24,200
2017/12/08 2,741 2,800 2,741 2,763 35,700
2017/12/07 2,754 2,819 2,754 2,805 18,800
2017/12/06 2,769 2,777 2,752 2,765 15,100
2017/12/05 2,720 2,764 2,707 2,764 16,100
2017/12/04 2,735 2,738 2,717 2,730 13,500
2017/12/01 2,695 2,737 2,689 2,732 24,800
2017/11/30 2,695 2,718 2,685 2,702 30,700
2017/11/29 2,670 2,698 2,655 2,693 19,900
2017/11/28 2,650 2,670 2,650 2,650 7,000
2017/11/27 2,642 2,672 2,626 2,663 17,600
2017/11/24 2,630 2,653 2,614 2,650 22,300
2017/11/22 2,636 2,636 2,607 2,630 17,900
2017/11/21 2,566 2,647 2,566 2,628 32,800
2017/11/20 2,488 2,567 2,480 2,564 40,900
2017/11/17 2,427 2,478 2,425 2,468 29,600
2017/11/16 2,433 2,455 2,422 2,427 16,700
2017/11/15 2,452 2,476 2,423 2,439 27,300
2017/11/14 2,437 2,459 2,427 2,458 15,600
2017/11/13 2,450 2,450 2,402 2,437 23,400
2017/11/10 2,435 2,476 2,432 2,444 17,700
2017/11/09 2,444 2,467 2,434 2,452 20,100
2017/11/08 2,440 2,445 2,433 2,441 14,600
2017/11/07 2,443 2,454 2,422 2,445 13,700
2017/11/06 2,457 2,459 2,430 2,449 14,500
2017/11/02 2,454 2,455 2,422 2,438 8,500
2017/11/01 2,427 2,458 2,422 2,456 23,500
2017/10/31 2,440 2,446 2,410 2,428 19,700
2017/10/30 2,412 2,450 2,369 2,450 49,000
2017/10/27 2,384 2,403 2,381 2,401 10,900
2017/10/26 2,380 2,407 2,377 2,384 6,400
2017/10/25 2,402 2,410 2,385 2,391 10,900
2017/10/24 2,408 2,415 2,400 2,400 10,400
2017/10/23 2,430 2,430 2,390 2,395 11,000
2017/10/20 2,395 2,400 2,376 2,400 11,300
2017/10/19 2,401 2,409 2,386 2,390 10,800
2017/10/18 2,419 2,426 2,402 2,412 8,100
2017/10/17 2,406 2,419 2,406 2,419 10,700
2017/10/16 2,385 2,435 2,384 2,417 17,400
2017/10/13 2,356 2,389 2,352 2,383 15,100
2017/10/12 2,383 2,387 2,353 2,354 13,400
2017/10/11 2,391 2,391 2,354 2,378 10,500
2017/10/10 2,400 2,400 2,373 2,380 11,700
2017/10/06 2,400 2,410 2,390 2,403 5,300
2017/10/05 2,399 2,420 2,391 2,416 7,200
2017/10/04 2,408 2,410 2,401 2,407 4,800
2017/10/03 2,420 2,420 2,400 2,408 9,500
2017/10/02 2,426 2,426 2,380 2,403 14,500
2017/09/29 2,423 2,433 2,417 2,428 13,400
2017/09/28 2,421 2,423 2,390 2,417 9,400
2017/09/27 2,426 2,450 2,403 2,421 9,600
2017/09/26 2,401 2,422 2,397 2,421 15,000
2017/09/25 2,449 2,452 2,400 2,422 20,100
2017/09/22 2,434 2,449 2,371 2,449 22,000
2017/09/21 2,406 2,437 2,401 2,422 11,200
2017/09/20 2,429 2,430 2,405 2,418 15,400
2017/09/19 2,450 2,454 2,430 2,437 18,800
2017/09/15 2,356 2,460 2,356 2,460 39,600
2017/09/14 2,370 2,378 2,351 2,356 9,300
2017/09/13 2,320 2,386 2,320 2,370 16,300
2017/09/12 2,328 2,340 2,310 2,327 11,800
2017/09/11 2,295 2,328 2,295 2,317 7,300
2017/09/08 2,272 2,307 2,272 2,302 13,800
2017/09/07 2,294 2,326 2,294 2,318 7,900
2017/09/06 2,303 2,318 2,287 2,294 14,100
2017/09/05 2,305 2,354 2,285 2,303 13,200
2017/09/04 2,355 2,356 2,306 2,307 11,600
2017/09/01 2,399 2,399 2,339 2,355 23,700
2017/08/31 2,343 2,400 2,337 2,400 30,600
2017/08/30 2,315 2,343 2,315 2,342 14,400
2017/08/29 2,300 2,310 2,275 2,309 11,600
2017/08/28 2,296 2,313 2,280 2,313 12,200
2017/08/25 2,285 2,299 2,261 2,295 12,300
2017/08/24 2,288 2,289 2,276 2,288 6,100
2017/08/23 2,283 2,290 2,276 2,284 8,300
2017/08/22 2,289 2,289 2,270 2,275 8,900
2017/08/21 2,258 2,295 2,255 2,291 13,000
2017/08/18 2,259 2,260 2,238 2,258 16,900
2017/08/17 2,252 2,275 2,235 2,261 12,400
2017/08/16 2,242 2,258 2,238 2,252 11,900
2017/08/15 2,200 2,255 2,190 2,244 22,300
2017/08/14 2,171 2,195 2,153 2,185 25,200
2017/08/10 2,154 2,182 2,144 2,160 23,400
2017/08/09 2,177 2,177 2,147 2,166 10,600
2017/08/08 2,169 2,176 2,161 2,176 7,300
2017/08/07 2,175 2,175 2,160 2,170 7,400
2017/08/04 2,137 2,176 2,133 2,173 15,900
2017/08/03 2,142 2,149 2,138 2,145 10,800
2017/08/02 2,172 2,172 2,147 2,153 10,800
2017/08/01 2,156 2,173 2,156 2,166 17,200
2017/07/31 2,165 2,165 2,141 2,156 15,800
2017/07/28 2,147 2,157 2,142 2,156 8,400
2017/07/27 2,145 2,165 2,137 2,147 14,700
2017/07/26 2,135 2,142 2,122 2,139 6,800
2017/07/25 2,164 2,164 2,131 2,138 14,300
2017/07/24 2,132 2,155 2,130 2,153 13,200
2017/07/21 2,130 2,136 2,127 2,136 7,500
2017/07/20 2,112 2,135 2,112 2,133 11,200
2017/07/19 2,103 2,121 2,092 2,112 9,100
2017/07/18 2,116 2,124 2,072 2,108 28,300
2017/07/14 2,123 2,136 2,113 2,114 18,500
2017/07/13 2,140 2,140 2,121 2,123 15,900
2017/07/12 2,142 2,146 2,132 2,134 17,100
2017/07/11 2,136 2,150 2,136 2,142 10,600
2017/07/10 2,145 2,157 2,136 2,136 13,900
2017/07/07 2,174 2,180 2,145 2,145 20,300
2017/07/06 2,187 2,189 2,167 2,170 16,200
2017/07/05 2,170 2,173 2,150 2,161 17,500
2017/07/04 2,150 2,179 2,150 2,172 17,700
2017/07/03 2,150 2,166 2,134 2,144 37,200
2017/06/30 2,155 2,156 2,136 2,154 37,700
2017/06/29 2,155 2,166 2,148 2,154 31,000
2017/06/28 2,162 2,175 2,160 2,162 14,500
2017/06/27 2,168 2,177 2,161 2,162 10,000
2017/06/26 2,165 2,180 2,158 2,158 9,600
2017/06/23 2,175 2,176 2,151 2,165 12,400
2017/06/22 2,180 2,190 2,175 2,175 8,900
2017/06/21 2,195 2,206 2,182 2,182 12,300
2017/06/20 2,190 2,210 2,186 2,207 9,900
2017/06/19 2,208 2,210 2,184 2,188 12,100
2017/06/16 2,196 2,207 2,181 2,188 16,200
2017/06/15 2,215 2,215 2,191 2,194 12,200
2017/06/14 2,205 2,225 2,199 2,199 16,200
2017/06/13 2,220 2,243 2,204 2,204 21,900
2017/06/12 2,248 2,248 2,218 2,218 13,000
2017/06/09 2,220 2,249 2,220 2,230 33,400
2017/06/08 2,253 2,270 2,241 2,245 19,700
2017/06/07 2,299 2,299 2,246 2,255 17,100
2017/06/06 2,316 2,318 2,280 2,286 17,000
2017/06/05 2,276 2,306 2,260 2,300 19,700
2017/06/02 2,221 2,297 2,213 2,292 32,400
2017/06/01 2,199 2,229 2,199 2,221 15,900
2017/05/31 2,211 2,224 2,190 2,199 16,600
2017/05/30 2,243 2,252 2,217 2,227 10,700
2017/05/29 2,250 2,253 2,227 2,229 16,400
2017/05/26 2,271 2,291 2,253 2,253 13,400
2017/05/25 2,324 2,326 2,285 2,288 17,300
2017/05/24 2,334 2,334 2,320 2,327 13,400
2017/05/23 2,310 2,334 2,310 2,324 21,500
2017/05/22 2,286 2,314 2,286 2,297 18,900
2017/05/19 2,283 2,303 2,283 2,295 16,400
2017/05/18 2,287 2,304 2,287 2,300 23,500
2017/05/17 2,330 2,339 2,306 2,315 20,600
2017/05/16 2,322 2,341 2,321 2,327 16,300
2017/05/15 2,365 2,372 2,314 2,325 27,300
2017/05/12 2,350 2,390 2,350 2,365 11,100
2017/05/11 2,364 2,400 2,364 2,390 12,200
2017/05/10 2,410 2,418 2,385 2,386 17,700
2017/05/09 2,425 2,426 2,410 2,423 13,000
2017/05/08 2,360 2,425 2,359 2,425 31,900
2017/05/02 2,337 2,364 2,337 2,355 9,500
2017/05/01 2,329 2,370 2,329 2,360 13,200
2017/04/28 2,346 2,348 2,327 2,331 10,700
2017/04/27 2,328 2,348 2,328 2,346 14,700
2017/04/26 2,325 2,328 2,312 2,322 9,100
2017/04/25 2,307 2,330 2,294 2,325 20,500
2017/04/24 2,292 2,300 2,263 2,273 15,100
2017/04/21 2,227 2,257 2,227 2,245 8,500
2017/04/20 2,250 2,256 2,225 2,225 18,700
2017/04/19 2,229 2,283 2,229 2,253 12,500
2017/04/18 2,301 2,307 2,270 2,279 7,600
2017/04/17 2,196 2,301 2,196 2,298 19,100
2017/04/14 2,226 2,239 2,220 2,223 9,100
2017/04/13 2,261 2,265 2,231 2,249 20,500
2017/04/12 2,294 2,295 2,268 2,268 11,600
2017/04/11 2,336 2,336 2,288 2,294 35,500
2017/04/10 2,306 2,318 2,303 2,307 6,800
2017/04/07 2,301 2,337 2,300 2,309 30,600
2017/04/06 2,321 2,335 2,301 2,313 26,800
2017/04/05 2,336 2,366 2,336 2,348 16,800
2017/04/04 2,363 2,384 2,327 2,336 21,300
2017/04/03 2,367 2,395 2,364 2,372 23,500
2017/03/31 2,426 2,426 2,351 2,367 19,300
2017/03/30 2,423 2,436 2,415 2,430 15,400
2017/03/29 2,417 2,445 2,411 2,443 13,400
2017/03/28 2,442 2,470 2,430 2,467 22,500
2017/03/27 2,450 2,470 2,437 2,443 13,700
2017/03/24 2,453 2,475 2,444 2,474 10,100
2017/03/23 2,460 2,463 2,441 2,453 11,800
2017/03/22 2,496 2,496 2,456 2,460 20,400
2017/03/21 2,499 2,508 2,482 2,500 11,200
2017/03/17 2,513 2,530 2,465 2,503 27,200
2017/03/16 2,545 2,545 2,523 2,533 12,100
2017/03/15 2,516 2,546 2,516 2,546 12,700
2017/03/14 2,549 2,553 2,519 2,526 11,700
2017/03/13 2,516 2,549 2,513 2,547 18,400
2017/03/10 2,479 2,543 2,470 2,540 41,200
2017/03/09 2,505 2,511 2,481 2,482 21,400
2017/03/08 2,495 2,508 2,493 2,498 14,800
2017/03/07 2,508 2,508 2,498 2,504 6,000
2017/03/06 2,497 2,509 2,497 2,509 7,700
2017/03/03 2,517 2,520 2,506 2,512 11,300
2017/03/02 2,509 2,517 2,490 2,513 16,600
2017/03/01 2,502 2,509 2,480 2,506 21,700
2017/02/28 2,481 2,518 2,465 2,518 36,300
2017/02/27 2,445 2,498 2,437 2,494 19,600
2017/02/24 2,458 2,480 2,430 2,469 20,200
2017/02/23 2,503 2,507 2,460 2,491 14,600
2017/02/22 2,471 2,507 2,471 2,503 29,200
2017/02/21 2,465 2,472 2,449 2,458 8,400
2017/02/20 2,455 2,493 2,432 2,461 15,000
2017/02/17 2,496 2,500 2,481 2,490 11,600
2017/02/16 2,455 2,500 2,445 2,497 27,000
2017/02/15 2,433 2,470 2,432 2,455 32,000
2017/02/14 2,413 2,433 2,400 2,409 27,200
2017/02/13 2,380 2,433 2,380 2,424 29,800
2017/02/10 2,348 2,380 2,337 2,347 18,900
2017/02/09 2,336 2,349 2,306 2,348 10,700
2017/02/08 2,360 2,360 2,301 2,327 13,400
2017/02/07 2,372 2,379 2,360 2,360 16,300
2017/02/06 2,322 2,373 2,322 2,372 18,700
2017/02/03 2,292 2,322 2,271 2,314 18,900
2017/02/02 2,324 2,329 2,285 2,288 13,300
2017/02/01 2,291 2,329 2,282 2,325 20,800
2017/01/31 2,316 2,316 2,295 2,300 21,300
2017/01/30 2,348 2,358 2,321 2,334 20,800
2017/01/27 2,372 2,372 2,332 2,348 16,200
2017/01/26 2,382 2,388 2,362 2,372 16,100
2017/01/25 2,346 2,390 2,344 2,382 29,400
2017/01/24 2,346 2,346 2,301 2,335 19,800
2017/01/23 2,340 2,355 2,319 2,339 19,200
2017/01/20 2,363 2,380 2,341 2,372 21,000
2017/01/19 2,366 2,394 2,352 2,390 16,600
2017/01/18 2,366 2,394 2,344 2,379 18,100
2017/01/17 2,404 2,404 2,363 2,366 13,700
2017/01/16 2,396 2,405 2,364 2,399 16,000
2017/01/13 2,363 2,400 2,363 2,396 24,700
2017/01/12 2,385 2,394 2,357 2,386 16,800
2017/01/11 2,383 2,399 2,354 2,393 19,700
2017/01/10 2,375 2,383 2,340 2,379 22,200
2017/01/06 2,375 2,375 2,347 2,373 16,500
2017/01/05 2,379 2,379 2,348 2,375 13,200
2017/01/04 2,321 2,381 2,321 2,369 28,300

このページの先頭へ