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
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
2023/06/05 1,832 1,852 1,816 1,820 24,000
2023/06/02 1,821 1,832 1,815 1,826 16,700
2023/06/01 1,779 1,803 1,779 1,794 23,300
2023/05/31 1,791 1,798 1,768 1,771 35,400
2023/05/30 1,830 1,833 1,798 1,804 21,300
2023/05/29 1,843 1,843 1,823 1,823 17,700
2023/05/26 1,833 1,843 1,818 1,822 34,500
2023/05/25 1,830 1,835 1,820 1,829 21,700
2023/05/24 1,810 1,838 1,810 1,829 26,500
2023/05/23 1,822 1,831 1,812 1,815 22,500
2023/05/22 1,825 1,836 1,808 1,832 23,500
2023/05/19 1,847 1,848 1,824 1,827 24,800
2023/05/18 1,864 1,864 1,820 1,847 34,300
2023/05/17 1,883 1,887 1,859 1,863 38,900
2023/05/16 1,820 1,888 1,820 1,883 62,600
2023/05/15 1,775 1,815 1,771 1,814 59,300
2023/05/12 1,720 1,779 1,703 1,771 64,300
2023/05/11 1,700 1,705 1,694 1,704 8,400
2023/05/10 1,725 1,725 1,698 1,700 12,400
2023/05/09 1,717 1,727 1,717 1,724 19,200
2023/05/08 1,717 1,722 1,715 1,716 11,400
2023/05/02 1,719 1,723 1,707 1,717 12,300
2023/05/01 1,729 1,730 1,713 1,716 18,900
2023/04/28 1,724 1,729 1,723 1,726 30,200
2023/04/27 1,714 1,726 1,710 1,719 19,600
2023/04/26 1,711 1,723 1,711 1,714 16,000
2023/04/25 1,720 1,728 1,716 1,719 19,800
2023/04/24 1,725 1,734 1,714 1,717 20,200
2023/04/21 1,699 1,724 1,699 1,719 26,700
2023/04/20 1,698 1,715 1,695 1,715 21,700
2023/04/19 1,695 1,701 1,690 1,700 15,000
2023/04/18 1,681 1,704 1,681 1,702 19,100
2023/04/17 1,690 1,694 1,683 1,687 11,700
2023/04/14 1,688 1,692 1,686 1,690 12,000
2023/04/13 1,677 1,687 1,677 1,687 9,700
2023/04/12 1,677 1,686 1,677 1,683 13,000
2023/04/11 1,676 1,679 1,665 1,672 15,400
2023/04/10 1,673 1,675 1,666 1,674 11,100
2023/04/07 1,670 1,670 1,660 1,666 11,700
2023/04/06 1,670 1,678 1,658 1,661 30,000
2023/04/05 1,672 1,677 1,664 1,664 15,300
2023/04/04 1,675 1,693 1,673 1,682 40,400
2023/04/03 1,676 1,678 1,668 1,675 22,700
2023/03/31 1,664 1,675 1,658 1,670 26,000
2023/03/30 1,660 1,666 1,651 1,664 31,600
2023/03/29 1,695 1,712 1,695 1,711 47,400
2023/03/28 1,693 1,700 1,679 1,686 37,800
2023/03/27 1,690 1,698 1,687 1,691 31,500
2023/03/24 1,680 1,684 1,677 1,682 39,600
2023/03/23 1,680 1,688 1,673 1,684 20,500
2023/03/22 1,683 1,692 1,680 1,686 29,400
2023/03/20 1,677 1,683 1,662 1,664 29,600
2023/03/17 1,681 1,692 1,677 1,677 34,900
2023/03/16 1,684 1,694 1,676 1,689 28,600
2023/03/15 1,707 1,715 1,694 1,712 16,900
2023/03/14 1,688 1,700 1,667 1,688 35,800
2023/03/13 1,721 1,721 1,700 1,708 36,100
2023/03/10 1,728 1,736 1,728 1,732 31,300
2023/03/09 1,733 1,741 1,733 1,738 33,100
2023/03/08 1,731 1,736 1,726 1,729 21,700
2023/03/07 1,727 1,731 1,726 1,730 16,800
2023/03/06 1,730 1,732 1,723 1,727 20,200
2023/03/03 1,730 1,732 1,725 1,730 28,500
2023/03/02 1,731 1,732 1,723 1,727 18,000
2023/03/01 1,712 1,733 1,711 1,733 24,500
2023/02/28 1,716 1,716 1,701 1,708 17,300
2023/02/27 1,699 1,715 1,696 1,715 35,000
2023/02/24 1,690 1,693 1,681 1,692 37,000
2023/02/22 1,642 1,695 1,639 1,681 76,600
2023/02/21 1,642 1,647 1,639 1,641 9,000
2023/02/20 1,649 1,649 1,638 1,638 9,600
2023/02/17 1,644 1,646 1,639 1,639 5,200
2023/02/16 1,640 1,645 1,639 1,644 8,600
2023/02/15 1,648 1,648 1,637 1,637 12,200
2023/02/14 1,656 1,656 1,641 1,648 7,500
2023/02/13 1,630 1,642 1,628 1,637 13,600
2023/02/10 1,634 1,638 1,628 1,629 22,600
2023/02/09 1,644 1,644 1,634 1,634 8,600
2023/02/08 1,644 1,644 1,636 1,636 5,600
2023/02/07 1,642 1,646 1,635 1,635 10,600
2023/02/06 1,648 1,648 1,634 1,634 15,400
2023/02/03 1,637 1,652 1,637 1,642 8,200
2023/02/02 1,670 1,670 1,638 1,639 8,500
2023/02/01 1,665 1,670 1,656 1,667 9,800
2023/01/31 1,660 1,665 1,659 1,665 8,900
2023/01/30 1,650 1,666 1,650 1,653 13,600
2023/01/27 1,649 1,652 1,646 1,650 5,900
2023/01/26 1,664 1,664 1,649 1,649 9,300
2023/01/25 1,661 1,662 1,652 1,653 9,800
2023/01/24 1,651 1,660 1,645 1,660 13,400
2023/01/23 1,637 1,652 1,633 1,649 8,600
2023/01/20 1,634 1,637 1,632 1,632 3,900
2023/01/19 1,633 1,637 1,629 1,629 5,400
2023/01/18 1,630 1,636 1,624 1,633 10,300
2023/01/17 1,622 1,630 1,621 1,630 7,200
2023/01/16 1,620 1,634 1,617 1,622 5,800
2023/01/13 1,623 1,629 1,616 1,619 13,400
2023/01/12 1,634 1,636 1,625 1,625 7,700
2023/01/11 1,631 1,639 1,630 1,634 4,000
2023/01/10 1,639 1,648 1,620 1,620 20,300
2023/01/06 1,636 1,640 1,632 1,638 6,600
2023/01/05 1,635 1,648 1,635 1,636 10,400
2023/01/04 1,673 1,673 1,643 1,644 12,100

このページの先頭へ