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
2019/12/30 2,041 2,041 2,030 2,036 3,700
2019/12/27 2,058 2,060 2,042 2,045 6,200
2019/12/26 2,007 2,039 2,007 2,039 10,400
2019/12/25 2,070 2,070 2,001 2,004 19,000
2019/12/24 2,024 2,024 2,005 2,020 4,900
2019/12/23 2,012 2,026 2,002 2,002 7,300
2019/12/20 2,021 2,033 2,010 2,010 10,300
2019/12/19 2,049 2,050 2,028 2,042 5,200
2019/12/18 2,052 2,052 2,020 2,050 8,500
2019/12/17 2,042 2,060 2,034 2,038 12,500
2019/12/16 2,055 2,055 2,036 2,042 4,600
2019/12/13 2,050 2,071 2,044 2,055 19,900
2019/12/12 2,049 2,049 2,016 2,021 7,600
2019/12/11 2,035 2,050 2,029 2,044 7,000
2019/12/10 2,049 2,057 2,034 2,034 10,100
2019/12/09 2,025 2,050 2,025 2,044 4,200
2019/12/06 2,018 2,025 2,014 2,025 5,400
2019/12/05 2,018 2,025 2,010 2,020 6,100
2019/12/04 1,995 2,030 1,986 2,026 8,200
2019/12/03 2,020 2,027 1,998 2,008 11,700
2019/12/02 2,051 2,051 2,020 2,040 13,500
2019/11/29 2,066 2,068 2,035 2,051 8,400
2019/11/28 2,074 2,086 2,049 2,059 7,600
2019/11/27 2,068 2,070 2,057 2,060 7,900
2019/11/26 2,067 2,075 2,053 2,066 14,700
2019/11/25 2,068 2,081 2,056 2,065 8,800
2019/11/22 2,061 2,073 2,025 2,063 15,600
2019/11/21 2,070 2,070 2,046 2,061 4,800
2019/11/20 2,071 2,072 2,052 2,070 10,500
2019/11/19 2,060 2,093 2,047 2,073 9,500
2019/11/18 2,084 2,084 2,053 2,060 8,100
2019/11/15 2,058 2,105 2,058 2,084 11,500
2019/11/14 2,056 2,074 2,033 2,062 15,400
2019/11/13 2,052 2,076 2,022 2,024 10,600
2019/11/12 2,086 2,095 2,066 2,077 13,900
2019/11/11 2,029 2,099 2,024 2,099 33,400
2019/11/08 2,102 2,111 2,020 2,030 24,700
2019/11/07 2,131 2,131 2,090 2,092 4,500
2019/11/06 2,138 2,138 2,105 2,132 12,500
2019/11/05 2,098 2,142 2,088 2,140 19,500
2019/11/01 2,100 2,100 2,083 2,084 12,400
2019/10/31 2,070 2,134 2,058 2,127 28,400
2019/10/30 2,008 2,075 1,996 2,074 45,900
2019/10/29 2,000 2,011 1,984 2,003 12,300
2019/10/28 2,008 2,011 1,970 1,987 19,900
2019/10/25 2,025 2,025 1,992 2,002 15,200
2019/10/24 2,030 2,044 2,020 2,023 19,000
2019/10/23 2,011 2,037 1,964 2,033 16,900
2019/10/21 2,003 2,014 1,998 2,007 5,400
2019/10/18 1,997 2,019 1,992 2,003 12,400
2019/10/17 2,006 2,025 2,006 2,013 11,200
2019/10/16 1,995 2,029 1,992 2,026 21,500
2019/10/15 1,972 1,997 1,933 1,995 19,700
2019/10/11 1,962 1,962 1,904 1,936 9,100
2019/10/10 1,970 1,970 1,930 1,940 6,600
2019/10/09 1,893 1,958 1,886 1,958 15,800
2019/10/08 1,867 1,896 1,847 1,893 12,900
2019/10/07 1,881 1,884 1,833 1,861 15,000
2019/10/04 1,885 1,885 1,860 1,881 7,600
2019/10/03 1,910 1,910 1,876 1,897 13,600
2019/10/02 1,920 1,946 1,920 1,933 11,200
2019/10/01 1,901 1,928 1,901 1,920 13,700
2019/09/30 1,878 1,898 1,873 1,882 9,700
2019/09/27 1,926 1,929 1,875 1,890 22,000
2019/09/26 1,925 1,953 1,925 1,942 18,600
2019/09/25 1,902 1,915 1,887 1,915 11,000
2019/09/24 1,878 1,903 1,874 1,903 19,200
2019/09/20 1,844 1,901 1,824 1,901 48,200
2019/09/19 1,845 1,845 1,813 1,836 29,300
2019/09/18 1,836 1,848 1,806 1,824 27,700
2019/09/17 1,820 1,837 1,790 1,831 21,500
2019/09/13 1,778 1,809 1,777 1,808 36,100
2019/09/12 1,801 1,804 1,776 1,787 27,100
2019/09/11 1,798 1,798 1,767 1,793 21,700
2019/09/10 1,773 1,792 1,756 1,769 20,400
2019/09/09 1,791 1,805 1,767 1,781 14,900
2019/09/06 1,802 1,804 1,786 1,794 3,500
2019/09/05 1,772 1,807 1,772 1,795 10,800
2019/09/04 1,776 1,792 1,772 1,772 9,900
2019/09/03 1,776 1,796 1,768 1,789 4,700
2019/09/02 1,773 1,792 1,772 1,781 10,900
2019/08/30 1,744 1,790 1,743 1,764 15,600
2019/08/29 1,741 1,760 1,738 1,740 9,500
2019/08/28 1,737 1,748 1,728 1,741 12,500
2019/08/27 1,754 1,788 1,735 1,735 25,900
2019/08/26 1,800 1,800 1,728 1,729 24,700
2019/08/23 1,839 1,839 1,819 1,822 6,100
2019/08/22 1,846 1,846 1,822 1,826 5,200
2019/08/21 1,844 1,848 1,830 1,830 7,000
2019/08/20 1,835 1,875 1,835 1,872 5,500
2019/08/19 1,851 1,854 1,819 1,835 7,600
2019/08/16 1,851 1,874 1,847 1,853 6,500
2019/08/15 1,809 1,861 1,809 1,851 5,900
2019/08/14 1,853 1,869 1,848 1,869 8,900
2019/08/13 1,850 1,885 1,809 1,823 21,600
2019/08/09 1,911 1,922 1,893 1,910 12,000
2019/08/08 1,876 1,908 1,871 1,887 11,200
2019/08/07 1,896 1,927 1,891 1,893 9,800
2019/08/06 1,861 1,900 1,851 1,897 11,800
2019/08/05 1,944 1,944 1,892 1,908 12,800
2019/08/02 1,996 2,003 1,942 1,944 16,700
2019/08/01 2,007 2,029 1,997 2,028 7,800
2019/07/31 2,013 2,031 2,006 2,006 6,600
2019/07/30 2,046 2,047 2,017 2,029 11,700
2019/07/29 2,030 2,049 2,015 2,026 4,300
2019/07/26 2,041 2,055 1,999 2,019 11,900
2019/07/25 2,016 2,061 2,001 2,052 29,800
2019/07/24 1,969 1,970 1,953 1,958 12,200
2019/07/23 1,964 1,990 1,964 1,964 4,200
2019/07/22 2,024 2,024 1,949 1,964 12,800
2019/07/19 1,955 2,006 1,955 1,984 8,200
2019/07/18 2,052 2,052 1,949 1,950 15,500
2019/07/17 2,045 2,070 2,030 2,044 6,900
2019/07/16 2,066 2,086 2,064 2,072 5,900
2019/07/12 2,087 2,087 2,057 2,079 5,300
2019/07/11 2,053 2,085 2,051 2,085 9,400
2019/07/10 2,060 2,071 2,043 2,053 12,300
2019/07/09 2,073 2,080 2,046 2,060 7,300
2019/07/08 2,098 2,098 2,064 2,072 9,700
2019/07/05 2,067 2,097 2,067 2,097 14,200
2019/07/04 2,050 2,088 2,047 2,085 9,800
2019/07/03 2,022 2,052 2,008 2,042 12,600
2019/07/02 2,040 2,040 2,012 2,024 8,900
2019/07/01 2,063 2,074 1,996 2,035 52,700
2019/06/28 1,962 2,019 1,961 2,013 23,900
2019/06/27 1,948 1,971 1,948 1,967 11,800
2019/06/26 1,945 1,949 1,926 1,946 7,500
2019/06/25 1,976 1,976 1,934 1,945 10,200
2019/06/24 1,927 1,936 1,904 1,936 7,300
2019/06/21 1,944 1,944 1,922 1,927 6,400
2019/06/20 1,926 1,937 1,918 1,930 4,500
2019/06/19 1,905 1,917 1,837 1,915 18,100
2019/06/18 1,927 1,927 1,890 1,895 6,000
2019/06/17 1,924 1,932 1,896 1,916 15,300
2019/06/14 1,963 1,963 1,943 1,948 9,500
2019/06/13 1,935 1,958 1,926 1,954 9,800
2019/06/12 1,947 1,956 1,934 1,956 6,700
2019/06/11 1,930 1,946 1,904 1,944 8,600
2019/06/10 1,918 1,937 1,909 1,930 5,200
2019/06/07 1,936 1,936 1,907 1,919 2,600
2019/06/06 1,922 1,938 1,914 1,927 4,800
2019/06/05 1,915 1,922 1,895 1,922 6,200
2019/06/04 1,877 1,923 1,866 1,922 9,900
2019/06/03 1,856 1,870 1,856 1,869 9,600
2019/05/31 1,895 1,895 1,861 1,875 8,600
2019/05/30 1,914 1,917 1,891 1,897 6,100
2019/05/29 1,967 1,967 1,920 1,930 7,500
2019/05/28 1,922 1,970 1,911 1,969 21,300
2019/05/27 1,948 1,949 1,934 1,949 4,200
2019/05/24 1,948 1,949 1,934 1,948 9,800
2019/05/23 1,936 1,948 1,923 1,941 8,000
2019/05/22 1,935 1,935 1,913 1,916 5,400
2019/05/21 1,914 1,935 1,910 1,935 8,900
2019/05/20 1,909 1,917 1,906 1,914 5,800
2019/05/17 1,905 1,909 1,880 1,909 9,400
2019/05/16 1,902 1,903 1,886 1,903 7,800
2019/05/15 1,901 1,901 1,862 1,889 10,200
2019/05/14 1,868 1,899 1,850 1,899 12,400
2019/05/13 1,865 1,892 1,865 1,873 19,400
2019/05/10 1,851 1,867 1,840 1,856 12,300
2019/05/09 1,873 1,891 1,840 1,863 17,500
2019/05/08 1,884 1,892 1,865 1,886 13,200
2019/05/07 1,895 1,898 1,871 1,882 11,000
2019/04/26 1,862 1,879 1,857 1,869 5,700
2019/04/25 1,862 1,876 1,855 1,875 14,100
2019/04/24 1,858 1,869 1,843 1,848 9,600
2019/04/23 1,841 1,856 1,830 1,850 7,400
2019/04/22 1,832 1,842 1,824 1,836 5,600
2019/04/19 1,855 1,859 1,827 1,832 7,500
2019/04/18 1,867 1,867 1,847 1,853 10,500
2019/04/17 1,885 1,885 1,863 1,873 8,900
2019/04/16 1,896 1,902 1,868 1,880 6,900
2019/04/15 1,897 1,910 1,888 1,898 11,800
2019/04/12 1,887 1,889 1,874 1,880 3,900
2019/04/11 1,894 1,894 1,867 1,885 3,700
2019/04/10 1,911 1,911 1,860 1,894 5,900
2019/04/09 1,914 1,917 1,895 1,912 13,200
2019/04/08 1,917 1,935 1,917 1,928 4,500
2019/04/05 1,934 1,934 1,904 1,917 5,800
2019/04/04 1,919 1,936 1,912 1,934 9,800
2019/04/03 1,899 1,916 1,882 1,916 10,700
2019/04/02 1,953 1,953 1,886 1,900 10,900
2019/04/01 1,941 1,953 1,930 1,935 20,700
2019/03/29 1,852 1,925 1,851 1,914 28,000
2019/03/28 1,917 1,918 1,840 1,842 30,800
2019/03/27 1,910 1,950 1,903 1,931 52,300
2019/03/26 2,040 2,097 2,040 2,097 45,000
2019/03/25 2,041 2,041 2,005 2,018 18,200
2019/03/22 2,032 2,040 2,013 2,040 10,300
2019/03/20 2,025 2,045 2,018 2,031 15,600
2019/03/19 2,010 2,030 1,997 2,024 18,000
2019/03/18 1,990 2,015 1,974 2,015 23,300
2019/03/15 1,961 1,996 1,961 1,996 23,200
2019/03/14 1,963 1,963 1,940 1,958 10,800
2019/03/13 1,958 1,973 1,921 1,951 11,900
2019/03/12 1,941 1,973 1,941 1,973 20,500
2019/03/11 1,915 1,944 1,914 1,940 10,200
2019/03/08 1,937 1,947 1,911 1,916 26,400
2019/03/07 1,937 1,946 1,926 1,946 17,200
2019/03/06 1,915 1,939 1,915 1,937 11,800
2019/03/05 1,912 1,922 1,910 1,916 10,100
2019/03/04 1,900 1,918 1,885 1,911 20,900
2019/03/01 1,912 1,912 1,869 1,880 28,300
2019/02/28 1,895 1,914 1,888 1,898 21,200
2019/02/27 1,874 1,893 1,873 1,888 18,900
2019/02/26 1,870 1,891 1,862 1,885 13,900
2019/02/25 1,903 1,910 1,856 1,875 25,600
2019/02/22 1,901 1,960 1,850 1,886 81,200
2019/02/21 1,819 1,829 1,811 1,821 6,200
2019/02/20 1,821 1,830 1,809 1,825 9,100
2019/02/19 1,788 1,834 1,788 1,822 7,100
2019/02/18 1,767 1,815 1,767 1,815 9,800
2019/02/15 1,752 1,766 1,747 1,765 5,200
2019/02/14 1,756 1,770 1,752 1,759 8,200
2019/02/13 1,751 1,783 1,741 1,773 12,900
2019/02/12 1,775 1,791 1,750 1,750 30,900
2019/02/08 1,770 1,784 1,752 1,768 14,100
2019/02/07 1,798 1,801 1,748 1,763 9,400
2019/02/06 1,795 1,821 1,791 1,796 12,700
2019/02/05 1,754 1,809 1,754 1,809 8,800
2019/02/04 1,736 1,762 1,736 1,754 13,400
2019/02/01 1,737 1,738 1,720 1,722 12,900
2019/01/31 1,731 1,743 1,721 1,729 15,200
2019/01/30 1,747 1,747 1,722 1,727 20,300
2019/01/29 1,764 1,764 1,743 1,744 11,600
2019/01/28 1,781 1,781 1,764 1,764 12,000
2019/01/25 1,798 1,807 1,778 1,778 10,200
2019/01/24 1,760 1,789 1,760 1,787 6,700
2019/01/23 1,767 1,775 1,760 1,760 6,800
2019/01/22 1,795 1,795 1,771 1,785 6,100
2019/01/21 1,779 1,793 1,774 1,792 6,300
2019/01/18 1,763 1,783 1,753 1,766 11,200
2019/01/17 1,798 1,798 1,740 1,753 22,200
2019/01/16 1,805 1,813 1,781 1,786 11,200
2019/01/15 1,810 1,825 1,800 1,805 13,100
2019/01/11 1,832 1,832 1,810 1,811 4,300
2019/01/10 1,823 1,843 1,808 1,838 17,200
2019/01/09 1,829 1,837 1,808 1,826 13,300
2019/01/08 1,829 1,839 1,822 1,822 9,500
2019/01/07 1,804 1,830 1,795 1,826 13,500
2019/01/04 1,799 1,810 1,770 1,784 17,500

このページの先頭へ