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
2018/12/28 1,799 1,809 1,787 1,803 9,600
2018/12/27 1,747 1,796 1,734 1,796 16,900
2018/12/26 1,682 1,719 1,682 1,707 11,500
2018/12/25 1,750 1,750 1,667 1,677 32,800
2018/12/21 1,753 1,775 1,718 1,759 34,700
2018/12/20 1,834 1,836 1,762 1,776 23,100
2018/12/19 1,854 1,870 1,823 1,846 20,000
2018/12/18 1,867 1,867 1,842 1,842 10,900
2018/12/17 1,878 1,893 1,857 1,866 16,500
2018/12/14 1,889 1,929 1,889 1,894 17,700
2018/12/13 1,871 1,919 1,871 1,905 20,900
2018/12/12 1,856 1,881 1,855 1,871 13,300
2018/12/11 1,888 1,892 1,840 1,843 17,500
2018/12/10 1,900 1,905 1,878 1,878 19,500
2018/12/07 1,955 1,955 1,912 1,920 15,300
2018/12/06 1,970 1,970 1,935 1,947 14,600
2018/12/05 1,960 1,984 1,947 1,976 9,100
2018/12/04 2,001 2,001 1,964 1,973 12,200
2018/12/03 1,993 2,002 1,973 2,001 11,200
2018/11/30 1,959 2,003 1,952 1,967 17,600
2018/11/29 1,996 2,009 1,969 1,974 11,400
2018/11/28 1,973 1,996 1,940 1,996 19,600
2018/11/27 1,962 1,978 1,945 1,947 11,300
2018/11/26 1,965 1,983 1,962 1,962 6,000
2018/11/22 1,970 1,982 1,935 1,973 14,600
2018/11/21 1,956 1,966 1,940 1,960 10,200
2018/11/20 1,925 1,965 1,925 1,965 7,200
2018/11/19 1,929 1,947 1,928 1,934 11,300
2018/11/16 1,958 1,962 1,931 1,940 12,800
2018/11/15 1,931 1,982 1,931 1,970 11,800
2018/11/14 1,940 1,968 1,935 1,944 13,900
2018/11/13 1,964 1,969 1,941 1,950 16,100
2018/11/12 1,968 2,011 1,968 1,993 18,800
2018/11/09 1,968 1,984 1,959 1,976 22,500
2018/11/08 1,955 1,977 1,955 1,962 15,400
2018/11/07 1,945 1,953 1,920 1,937 11,000
2018/11/06 1,918 1,946 1,918 1,935 14,400
2018/11/05 1,944 1,947 1,915 1,918 21,700
2018/11/02 1,965 1,965 1,930 1,954 24,200
2018/11/01 1,953 1,977 1,940 1,943 21,200
2018/10/31 1,982 1,982 1,942 1,968 14,000
2018/10/30 1,900 1,980 1,900 1,972 29,300
2018/10/29 1,913 1,916 1,885 1,885 12,500
2018/10/26 1,898 1,914 1,875 1,884 21,200
2018/10/25 1,926 1,926 1,885 1,889 19,600
2018/10/24 1,915 1,941 1,910 1,936 14,600
2018/10/23 1,926 1,930 1,906 1,907 17,200
2018/10/22 1,932 1,941 1,915 1,932 8,900
2018/10/19 1,920 1,945 1,908 1,931 13,900
2018/10/18 1,920 1,952 1,920 1,945 14,700
2018/10/17 1,891 1,933 1,885 1,932 16,000
2018/10/16 1,901 1,904 1,878 1,889 19,300
2018/10/15 1,930 1,932 1,898 1,901 25,300
2018/10/12 1,950 1,964 1,926 1,930 18,800
2018/10/11 1,984 1,985 1,931 1,941 33,800
2018/10/10 2,028 2,031 2,004 2,004 9,500
2018/10/09 2,051 2,051 2,010 2,019 11,100
2018/10/05 2,050 2,057 2,030 2,038 17,000
2018/10/04 2,106 2,106 2,045 2,053 16,600
2018/10/03 2,090 2,116 2,090 2,106 33,300
2018/10/02 2,090 2,109 2,079 2,103 16,500
2018/10/01 2,077 2,098 2,070 2,090 23,600
2018/09/28 2,078 2,090 2,059 2,081 14,600
2018/09/27 2,082 2,082 2,050 2,065 12,200
2018/09/26 2,051 2,085 2,031 2,082 16,700
2018/09/25 1,985 2,047 1,978 2,047 37,900
2018/09/21 1,979 1,992 1,958 1,958 20,800
2018/09/20 1,953 1,985 1,949 1,979 13,300
2018/09/19 1,948 1,982 1,948 1,953 25,200
2018/09/18 1,898 1,941 1,898 1,941 18,300
2018/09/14 1,891 1,914 1,888 1,898 29,100
2018/09/13 1,877 1,906 1,877 1,901 16,900
2018/09/12 1,904 1,904 1,874 1,877 35,600
2018/09/11 1,901 1,912 1,892 1,908 16,800
2018/09/10 1,902 1,914 1,901 1,902 15,400
2018/09/07 1,892 1,914 1,884 1,911 18,800
2018/09/06 1,903 1,914 1,893 1,898 17,200
2018/09/05 1,913 1,921 1,902 1,913 22,300
2018/09/04 1,913 1,927 1,913 1,919 10,100
2018/09/03 1,960 1,964 1,913 1,913 38,100
2018/08/31 1,963 1,971 1,958 1,960 12,000
2018/08/30 1,966 1,995 1,956 1,963 18,300
2018/08/29 1,948 1,971 1,948 1,966 12,000
2018/08/28 1,942 1,961 1,941 1,945 16,800
2018/08/27 1,940 1,953 1,930 1,940 17,400
2018/08/24 1,937 1,948 1,925 1,936 19,700
2018/08/23 1,949 1,962 1,935 1,936 18,200
2018/08/22 1,961 1,967 1,950 1,965 10,500
2018/08/21 1,984 1,992 1,961 1,961 13,500
2018/08/20 2,010 2,010 1,983 1,984 17,000
2018/08/17 2,000 2,022 2,000 2,010 33,400
2018/08/16 2,028 2,031 1,998 2,009 19,000
2018/08/15 2,070 2,073 2,021 2,032 21,500
2018/08/14 2,095 2,113 2,060 2,068 19,500
2018/08/13 2,213 2,215 2,084 2,095 35,100
2018/08/10 2,279 2,296 2,223 2,226 21,900
2018/08/09 2,272 2,282 2,271 2,273 5,200
2018/08/08 2,286 2,295 2,258 2,263 9,300
2018/08/07 2,276 2,288 2,262 2,286 5,900
2018/08/06 2,282 2,293 2,263 2,279 9,800
2018/08/03 2,290 2,292 2,258 2,274 11,600
2018/08/02 2,315 2,324 2,278 2,288 11,600
2018/08/01 2,334 2,346 2,320 2,327 14,600
2018/07/31 2,349 2,351 2,303 2,346 13,600
2018/07/30 2,344 2,383 2,333 2,358 13,900
2018/07/27 2,383 2,388 2,355 2,358 11,900
2018/07/26 2,374 2,404 2,371 2,393 11,700
2018/07/25 2,440 2,440 2,367 2,378 12,900
2018/07/24 2,401 2,411 2,390 2,397 7,800
2018/07/23 2,353 2,401 2,353 2,389 4,700
2018/07/20 2,373 2,373 2,359 2,362 3,400
2018/07/19 2,374 2,384 2,361 2,373 4,100
2018/07/18 2,392 2,397 2,367 2,384 7,000
2018/07/17 2,372 2,443 2,362 2,392 14,000
2018/07/13 2,340 2,374 2,333 2,360 13,000
2018/07/12 2,340 2,348 2,319 2,337 9,200
2018/07/11 2,286 2,350 2,265 2,350 27,000
2018/07/10 2,304 2,314 2,293 2,294 15,500
2018/07/09 2,295 2,314 2,277 2,313 7,800
2018/07/06 2,286 2,299 2,271 2,295 9,100
2018/07/05 2,275 2,288 2,258 2,258 9,000
2018/07/04 2,308 2,317 2,282 2,301 14,200
2018/07/03 2,364 2,364 2,312 2,325 13,100
2018/07/02 2,420 2,420 2,321 2,339 35,500
2018/06/29 2,364 2,412 2,340 2,399 21,000
2018/06/28 2,328 2,368 2,314 2,361 15,500
2018/06/27 2,320 2,334 2,311 2,334 8,400
2018/06/26 2,300 2,304 2,277 2,304 5,400
2018/06/25 2,345 2,345 2,271 2,286 12,400
2018/06/22 2,295 2,308 2,272 2,306 6,400
2018/06/21 2,308 2,314 2,276 2,286 8,900
2018/06/20 2,292 2,292 2,255 2,267 12,300
2018/06/19 2,290 2,319 2,290 2,291 10,500
2018/06/18 2,319 2,320 2,290 2,290 9,200
2018/06/15 2,301 2,320 2,272 2,319 21,800
2018/06/14 2,280 2,327 2,279 2,307 21,300
2018/06/13 2,290 2,308 2,272 2,287 15,400
2018/06/12 2,278 2,299 2,253 2,291 6,200
2018/06/11 2,243 2,291 2,243 2,278 10,600
2018/06/08 2,209 2,257 2,209 2,243 29,000
2018/06/07 2,264 2,301 2,264 2,295 7,600
2018/06/06 2,280 2,284 2,257 2,261 9,000
2018/06/05 2,297 2,308 2,274 2,290 7,200
2018/06/04 2,267 2,305 2,263 2,297 13,600
2018/06/01 2,260 2,267 2,232 2,255 14,100
2018/05/31 2,216 2,255 2,200 2,255 31,100
2018/05/30 2,236 2,236 2,207 2,214 7,300
2018/05/29 2,265 2,265 2,232 2,238 9,900
2018/05/28 2,280 2,280 2,251 2,265 4,500
2018/05/25 2,293 2,293 2,264 2,270 7,900
2018/05/24 2,325 2,325 2,259 2,269 15,200
2018/05/23 2,334 2,334 2,308 2,309 14,800
2018/05/22 2,338 2,338 2,324 2,335 4,700
2018/05/21 2,327 2,341 2,327 2,338 5,700
2018/05/18 2,335 2,335 2,320 2,328 7,100
2018/05/17 2,351 2,351 2,308 2,335 12,000
2018/05/16 2,353 2,362 2,339 2,343 8,600
2018/05/15 2,362 2,374 2,338 2,353 16,900
2018/05/14 2,375 2,375 2,324 2,351 17,000
2018/05/11 2,373 2,407 2,362 2,393 10,400
2018/05/10 2,406 2,406 2,361 2,404 7,500
2018/05/09 2,433 2,433 2,385 2,406 9,000
2018/05/08 2,404 2,435 2,401 2,435 6,400
2018/05/07 2,396 2,413 2,357 2,405 7,700
2018/05/02 2,413 2,413 2,368 2,397 6,900
2018/05/01 2,437 2,437 2,404 2,420 8,800
2018/04/27 2,405 2,438 2,380 2,425 15,900
2018/04/26 2,383 2,405 2,368 2,402 9,000
2018/04/25 2,414 2,414 2,354 2,395 11,700
2018/04/24 2,393 2,397 2,368 2,397 7,900
2018/04/23 2,402 2,402 2,364 2,393 11,900
2018/04/20 2,371 2,407 2,371 2,403 7,500
2018/04/19 2,354 2,393 2,354 2,392 9,500
2018/04/18 2,353 2,366 2,353 2,366 5,200
2018/04/17 2,327 2,369 2,327 2,367 14,500
2018/04/16 2,341 2,370 2,322 2,367 16,900
2018/04/13 2,357 2,357 2,322 2,349 10,800
2018/04/12 2,344 2,359 2,310 2,354 8,600
2018/04/11 2,353 2,368 2,307 2,317 13,800
2018/04/10 2,366 2,380 2,351 2,369 8,300
2018/04/09 2,368 2,373 2,353 2,366 11,000
2018/04/06 2,400 2,403 2,363 2,384 10,700
2018/04/05 2,361 2,404 2,352 2,403 18,100
2018/04/04 2,310 2,350 2,304 2,344 9,900
2018/04/03 2,325 2,325 2,288 2,302 13,000
2018/04/02 2,358 2,358 2,309 2,335 9,700
2018/03/30 2,383 2,383 2,339 2,348 13,400
2018/03/29 2,339 2,383 2,336 2,371 20,500
2018/03/28 2,322 2,342 2,292 2,339 13,600
2018/03/27 2,326 2,387 2,313 2,387 27,600
2018/03/26 2,303 2,321 2,295 2,321 22,000
2018/03/23 2,300 2,343 2,276 2,296 32,900
2018/03/22 2,300 2,308 2,287 2,300 16,200
2018/03/20 2,275 2,299 2,260 2,285 7,900
2018/03/19 2,339 2,339 2,271 2,273 21,400
2018/03/16 2,374 2,377 2,322 2,348 26,400
2018/03/15 2,398 2,398 2,367 2,373 13,500
2018/03/14 2,403 2,417 2,400 2,405 11,300
2018/03/13 2,412 2,426 2,392 2,424 14,500
2018/03/12 2,414 2,429 2,411 2,413 6,300
2018/03/09 2,436 2,447 2,409 2,412 19,100
2018/03/08 2,426 2,436 2,401 2,418 13,500
2018/03/07 2,405 2,426 2,395 2,411 11,000
2018/03/06 2,407 2,435 2,397 2,423 20,900
2018/03/05 2,351 2,446 2,351 2,406 28,200
2018/03/02 2,352 2,369 2,314 2,350 20,000
2018/03/01 2,374 2,420 2,360 2,394 28,000
2018/02/28 2,401 2,417 2,363 2,365 14,900
2018/02/27 2,421 2,421 2,396 2,410 14,300
2018/02/26 2,386 2,421 2,386 2,409 11,400
2018/02/23 2,381 2,403 2,367 2,396 11,100
2018/02/22 2,368 2,390 2,368 2,381 8,900
2018/02/21 2,386 2,390 2,370 2,378 14,300
2018/02/20 2,388 2,393 2,377 2,388 8,800
2018/02/19 2,353 2,388 2,331 2,383 15,000
2018/02/16 2,299 2,330 2,285 2,310 20,200
2018/02/15 2,257 2,287 2,219 2,253 22,000
2018/02/14 2,293 2,301 2,250 2,257 41,700
2018/02/13 2,521 2,521 2,299 2,301 50,900
2018/02/09 2,569 2,583 2,498 2,521 28,800
2018/02/08 2,614 2,614 2,571 2,576 16,200
2018/02/07 2,583 2,652 2,560 2,564 18,300
2018/02/06 2,601 2,611 2,535 2,560 28,700
2018/02/05 2,703 2,720 2,676 2,676 14,100
2018/02/02 2,709 2,761 2,709 2,753 16,100
2018/02/01 2,700 2,735 2,692 2,729 12,300
2018/01/31 2,738 2,764 2,703 2,704 13,200
2018/01/30 2,727 2,749 2,720 2,737 21,600
2018/01/29 2,751 2,768 2,749 2,749 11,100
2018/01/26 2,741 2,794 2,741 2,750 18,000
2018/01/25 2,749 2,757 2,727 2,748 18,500
2018/01/24 2,749 2,760 2,732 2,749 8,400
2018/01/23 2,730 2,756 2,730 2,749 6,600
2018/01/22 2,711 2,727 2,711 2,721 4,800
2018/01/19 2,710 2,737 2,708 2,711 12,200
2018/01/18 2,735 2,736 2,694 2,709 14,500
2018/01/17 2,687 2,727 2,687 2,727 15,400
2018/01/16 2,683 2,688 2,682 2,687 6,600
2018/01/15 2,694 2,719 2,682 2,689 9,800
2018/01/12 2,694 2,705 2,681 2,694 11,300
2018/01/11 2,670 2,729 2,670 2,721 34,700
2018/01/10 2,700 2,710 2,687 2,697 13,000
2018/01/09 2,700 2,713 2,681 2,710 15,300
2018/01/05 2,724 2,737 2,713 2,722 6,100
2018/01/04 2,733 2,749 2,719 2,733 11,100

このページの先頭へ