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
2020/12/30 1,623 1,623 1,602 1,607 27,400
2020/12/29 1,626 1,634 1,614 1,623 19,600
2020/12/28 1,632 1,632 1,609 1,626 19,900
2020/12/25 1,635 1,638 1,618 1,634 18,000
2020/12/24 1,625 1,636 1,613 1,636 14,500
2020/12/23 1,627 1,644 1,609 1,619 12,100
2020/12/22 1,616 1,637 1,603 1,627 13,500
2020/12/21 1,609 1,621 1,604 1,616 13,200
2020/12/18 1,614 1,632 1,608 1,608 28,300
2020/12/17 1,621 1,627 1,609 1,619 18,800
2020/12/16 1,640 1,645 1,626 1,626 11,200
2020/12/15 1,651 1,658 1,640 1,640 10,100
2020/12/14 1,670 1,697 1,643 1,645 26,000
2020/12/11 1,608 1,672 1,606 1,670 39,800
2020/12/10 1,605 1,619 1,596 1,615 33,800
2020/12/09 1,620 1,622 1,601 1,601 21,900
2020/12/08 1,605 1,625 1,586 1,615 35,600
2020/12/07 1,648 1,648 1,605 1,605 27,800
2020/12/04 1,622 1,647 1,612 1,646 26,900
2020/12/03 1,665 1,666 1,622 1,622 30,300
2020/12/02 1,658 1,663 1,632 1,647 32,800
2020/12/01 1,611 1,659 1,595 1,646 27,200
2020/11/30 1,612 1,621 1,588 1,596 200,500
2020/11/27 1,626 1,629 1,606 1,617 37,200
2020/11/26 1,613 1,639 1,610 1,610 28,900
2020/11/25 1,650 1,650 1,610 1,610 53,200
2020/11/24 1,686 1,693 1,650 1,650 51,500
2020/11/20 1,657 1,670 1,655 1,663 25,400
2020/11/19 1,676 1,680 1,656 1,659 34,400
2020/11/18 1,696 1,696 1,664 1,673 37,200
2020/11/17 1,735 1,736 1,684 1,696 40,600
2020/11/16 1,731 1,755 1,713 1,730 31,200
2020/11/13 1,787 1,787 1,721 1,724 19,600
2020/11/12 1,834 1,834 1,772 1,800 19,600
2020/11/11 1,806 1,834 1,771 1,834 34,100
2020/11/10 1,820 1,850 1,786 1,850 16,700
2020/11/09 1,818 1,818 1,755 1,791 13,100
2020/11/06 1,795 1,795 1,768 1,794 11,000
2020/11/05 1,743 1,800 1,723 1,800 18,200
2020/11/04 1,688 1,748 1,684 1,748 19,900
2020/11/02 1,714 1,722 1,652 1,673 53,400
2020/10/30 1,806 1,806 1,663 1,726 39,100
2020/10/29 1,812 1,820 1,806 1,806 4,300
2020/10/28 1,835 1,852 1,821 1,826 4,000
2020/10/27 1,811 1,865 1,802 1,857 16,600
2020/10/26 1,797 1,832 1,797 1,811 4,700
2020/10/23 1,825 1,825 1,790 1,797 11,500
2020/10/22 1,800 1,807 1,788 1,790 5,600
2020/10/21 1,784 1,836 1,784 1,790 13,100
2020/10/20 1,811 1,818 1,784 1,784 16,200
2020/10/19 1,841 1,865 1,811 1,811 14,200
2020/10/16 1,825 1,847 1,809 1,816 9,700
2020/10/15 1,820 1,833 1,792 1,792 11,600
2020/10/14 1,810 1,829 1,803 1,807 2,800
2020/10/13 1,836 1,836 1,790 1,797 10,100
2020/10/12 1,820 1,830 1,810 1,818 3,500
2020/10/09 1,845 1,845 1,812 1,825 5,400
2020/10/08 1,814 1,855 1,814 1,855 8,100
2020/10/07 1,847 1,856 1,805 1,810 9,100
2020/10/06 1,895 1,895 1,854 1,855 4,600
2020/10/05 1,851 1,895 1,851 1,895 8,600
2020/10/02 1,882 1,899 1,846 1,851 14,000
2020/09/30 1,948 1,950 1,860 1,860 13,400
2020/09/29 1,957 1,970 1,916 1,945 18,100
2020/09/28 1,866 1,970 1,866 1,970 37,400
2020/09/25 1,844 1,875 1,837 1,875 18,600
2020/09/24 1,840 1,855 1,805 1,811 12,900
2020/09/23 1,835 1,857 1,820 1,853 12,300
2020/09/18 1,823 1,842 1,817 1,842 14,000
2020/09/17 1,822 1,830 1,788 1,830 7,600
2020/09/16 1,800 1,825 1,783 1,810 12,800
2020/09/15 1,795 1,795 1,775 1,788 4,100
2020/09/14 1,809 1,809 1,753 1,787 9,600
2020/09/11 1,815 1,815 1,772 1,788 10,100
2020/09/10 1,807 1,807 1,781 1,796 6,900
2020/09/09 1,791 1,806 1,761 1,793 12,800
2020/09/08 1,755 1,815 1,753 1,793 9,500
2020/09/07 1,762 1,779 1,755 1,755 3,000
2020/09/04 1,729 1,768 1,729 1,752 5,100
2020/09/03 1,777 1,777 1,721 1,750 9,300
2020/09/02 1,778 1,778 1,755 1,764 5,600
2020/09/01 1,825 1,825 1,751 1,758 17,300
2020/08/31 1,755 1,836 1,755 1,836 18,900
2020/08/28 1,751 1,766 1,735 1,754 8,900
2020/08/27 1,767 1,767 1,729 1,757 5,200
2020/08/26 1,770 1,770 1,754 1,767 1,500
2020/08/25 1,767 1,780 1,741 1,779 13,100
2020/08/24 1,709 1,732 1,695 1,732 3,800
2020/08/21 1,695 1,715 1,684 1,701 5,000
2020/08/20 1,720 1,720 1,684 1,692 5,300
2020/08/19 1,734 1,743 1,726 1,726 1,700
2020/08/18 1,774 1,774 1,734 1,734 7,100
2020/08/17 1,791 1,791 1,759 1,780 3,600
2020/08/14 1,796 1,810 1,773 1,773 6,900
2020/08/13 1,760 1,797 1,731 1,797 7,700
2020/08/12 1,710 1,774 1,707 1,750 13,400
2020/08/11 1,638 1,700 1,637 1,700 12,500
2020/08/07 1,677 1,679 1,626 1,633 11,400
2020/08/06 1,700 1,703 1,670 1,677 6,400
2020/08/05 1,700 1,718 1,696 1,697 3,900
2020/08/04 1,678 1,727 1,676 1,727 11,000
2020/08/03 1,690 1,690 1,661 1,676 12,000
2020/07/31 1,712 1,730 1,660 1,664 8,700
2020/07/30 1,738 1,746 1,712 1,712 5,900
2020/07/29 1,780 1,780 1,720 1,723 4,700
2020/07/28 1,814 1,814 1,771 1,781 3,500
2020/07/27 1,769 1,814 1,757 1,814 9,100
2020/07/22 1,850 1,850 1,766 1,780 17,500
2020/07/21 1,794 1,850 1,775 1,850 15,500
2020/07/20 1,798 1,800 1,767 1,794 6,300
2020/07/17 1,753 1,772 1,749 1,765 5,200
2020/07/16 1,746 1,759 1,742 1,743 2,500
2020/07/15 1,731 1,765 1,725 1,745 7,000
2020/07/14 1,733 1,737 1,723 1,723 4,300
2020/07/13 1,700 1,744 1,691 1,719 7,900
2020/07/10 1,705 1,724 1,680 1,680 9,200
2020/07/09 1,718 1,726 1,702 1,702 5,700
2020/07/08 1,777 1,778 1,713 1,720 3,500
2020/07/07 1,760 1,765 1,744 1,757 4,900
2020/07/06 1,738 1,766 1,734 1,746 4,900
2020/07/03 1,773 1,773 1,722 1,738 4,100
2020/07/02 1,769 1,802 1,751 1,751 10,300
2020/07/01 1,889 1,890 1,780 1,780 57,800
2020/06/30 1,840 1,880 1,838 1,879 26,900
2020/06/29 1,755 1,822 1,742 1,822 20,000
2020/06/26 1,685 1,750 1,685 1,750 16,900
2020/06/25 1,705 1,705 1,672 1,680 11,800
2020/06/24 1,686 1,692 1,670 1,680 5,600
2020/06/23 1,692 1,692 1,661 1,680 10,100
2020/06/22 1,697 1,702 1,684 1,684 10,300
2020/06/19 1,698 1,709 1,679 1,703 11,900
2020/06/18 1,693 1,696 1,675 1,696 6,800
2020/06/17 1,682 1,700 1,682 1,693 6,500
2020/06/16 1,667 1,700 1,667 1,682 22,000
2020/06/15 1,700 1,705 1,667 1,676 7,800
2020/06/12 1,695 1,699 1,671 1,692 15,100
2020/06/11 1,725 1,727 1,700 1,700 10,400
2020/06/10 1,726 1,736 1,725 1,727 7,300
2020/06/09 1,735 1,735 1,707 1,725 7,600
2020/06/08 1,718 1,740 1,701 1,740 9,300
2020/06/05 1,715 1,730 1,700 1,710 7,700
2020/06/04 1,731 1,737 1,706 1,715 10,000
2020/06/03 1,749 1,749 1,706 1,737 7,700
2020/06/02 1,708 1,754 1,708 1,749 10,000
2020/06/01 1,720 1,720 1,688 1,707 10,400
2020/05/29 1,763 1,766 1,688 1,691 24,900
2020/05/28 1,766 1,770 1,721 1,769 19,200
2020/05/27 1,727 1,750 1,715 1,750 10,200
2020/05/26 1,698 1,740 1,683 1,735 11,100
2020/05/25 1,702 1,702 1,671 1,698 4,800
2020/05/22 1,676 1,683 1,671 1,673 4,200
2020/05/21 1,688 1,688 1,669 1,676 4,700
2020/05/20 1,673 1,691 1,673 1,685 5,400
2020/05/19 1,676 1,683 1,655 1,680 6,400
2020/05/18 1,637 1,662 1,624 1,658 6,100
2020/05/15 1,639 1,639 1,622 1,637 6,600
2020/05/14 1,671 1,671 1,630 1,630 7,900
2020/05/13 1,689 1,689 1,651 1,664 11,300
2020/05/12 1,737 1,737 1,690 1,690 13,000
2020/05/11 1,698 1,729 1,696 1,729 8,000
2020/05/08 1,685 1,701 1,677 1,695 8,900
2020/05/07 1,658 1,676 1,636 1,674 11,300
2020/05/01 1,685 1,689 1,635 1,658 20,300
2020/04/30 1,671 1,705 1,671 1,681 17,200
2020/04/28 1,690 1,690 1,661 1,667 13,000
2020/04/27 1,689 1,694 1,675 1,690 8,100
2020/04/24 1,692 1,692 1,666 1,690 13,200
2020/04/23 1,607 1,682 1,606 1,682 13,500
2020/04/22 1,620 1,640 1,604 1,604 9,000
2020/04/21 1,637 1,655 1,619 1,624 7,100
2020/04/20 1,655 1,677 1,637 1,654 8,300
2020/04/17 1,697 1,707 1,654 1,667 13,400
2020/04/16 1,614 1,691 1,608 1,691 25,900
2020/04/15 1,678 1,678 1,583 1,608 26,400
2020/04/14 1,685 1,685 1,650 1,662 12,400
2020/04/13 1,705 1,705 1,646 1,679 12,400
2020/04/10 1,676 1,691 1,653 1,691 8,100
2020/04/09 1,693 1,704 1,641 1,675 15,500
2020/04/08 1,687 1,784 1,675 1,693 24,200
2020/04/07 1,635 1,693 1,625 1,693 18,100
2020/04/06 1,547 1,639 1,547 1,635 16,600
2020/04/03 1,567 1,604 1,546 1,564 13,600
2020/04/02 1,631 1,637 1,563 1,563 15,700
2020/04/01 1,719 1,719 1,631 1,637 17,300
2020/03/31 1,781 1,781 1,692 1,719 19,400
2020/03/30 1,754 1,790 1,692 1,781 28,000
2020/03/27 1,735 1,844 1,701 1,844 47,900
2020/03/26 1,751 1,770 1,650 1,662 43,400
2020/03/25 1,725 1,945 1,666 1,785 82,600
2020/03/24 1,684 1,711 1,635 1,685 23,500
2020/03/23 1,624 1,674 1,580 1,674 26,200
2020/03/19 1,520 1,624 1,520 1,624 19,600
2020/03/18 1,614 1,621 1,517 1,517 19,300
2020/03/17 1,449 1,621 1,429 1,612 37,400
2020/03/16 1,469 1,492 1,443 1,460 31,000
2020/03/13 1,441 1,475 1,390 1,446 52,200
2020/03/12 1,551 1,551 1,481 1,501 41,200
2020/03/11 1,576 1,610 1,561 1,561 17,200
2020/03/10 1,550 1,585 1,496 1,570 32,700
2020/03/09 1,624 1,624 1,550 1,559 27,000
2020/03/06 1,679 1,680 1,639 1,639 37,400
2020/03/05 1,705 1,720 1,679 1,679 18,500
2020/03/04 1,665 1,705 1,665 1,682 18,300
2020/03/03 1,795 1,795 1,665 1,665 34,500
2020/03/02 1,720 1,796 1,716 1,755 23,600
2020/02/28 1,746 1,746 1,712 1,720 29,200
2020/02/27 1,770 1,792 1,750 1,750 21,300
2020/02/26 1,769 1,784 1,750 1,760 17,400
2020/02/25 1,845 1,845 1,770 1,770 29,600
2020/02/21 1,850 1,877 1,850 1,871 10,100
2020/02/20 1,850 1,887 1,847 1,847 7,800
2020/02/19 1,837 1,862 1,832 1,832 8,700
2020/02/18 1,832 1,849 1,830 1,833 7,500
2020/02/17 1,866 1,866 1,830 1,832 8,800
2020/02/14 1,876 1,878 1,862 1,870 11,300
2020/02/13 1,892 1,902 1,875 1,877 7,300
2020/02/12 1,915 1,926 1,888 1,893 12,500
2020/02/10 1,921 1,951 1,915 1,927 12,100
2020/02/07 1,970 1,970 1,932 1,952 6,400
2020/02/06 1,922 1,976 1,922 1,970 10,500
2020/02/05 1,950 1,957 1,921 1,921 9,400
2020/02/04 1,891 1,938 1,884 1,936 8,200
2020/02/03 1,873 1,894 1,865 1,879 8,000
2020/01/31 1,891 1,913 1,891 1,893 8,400
2020/01/30 1,903 1,914 1,882 1,894 8,200
2020/01/29 1,894 1,925 1,890 1,918 7,900
2020/01/28 1,895 1,912 1,881 1,890 11,500
2020/01/27 1,900 1,916 1,900 1,901 10,400
2020/01/24 1,966 1,966 1,924 1,924 10,900
2020/01/23 1,962 1,982 1,957 1,965 8,400
2020/01/22 1,968 1,983 1,964 1,973 4,500
2020/01/21 1,966 1,980 1,966 1,974 3,200
2020/01/20 1,966 1,978 1,966 1,966 3,900
2020/01/17 1,970 1,981 1,966 1,966 5,700
2020/01/16 1,990 1,993 1,966 1,966 4,900
2020/01/15 1,981 1,997 1,979 1,990 4,800
2020/01/14 2,002 2,007 1,976 1,981 8,000
2020/01/10 2,019 2,019 1,997 2,005 3,000
2020/01/09 1,991 2,013 1,986 2,002 3,900
2020/01/08 2,004 2,004 1,974 1,977 14,500
2020/01/07 1,974 2,010 1,974 2,004 12,200
2020/01/06 2,020 2,020 1,960 1,972 21,500

このページの先頭へ