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

ＤＭ三井製糖(2109)の株価時系列情報

ＤＭ三井製糖(2109)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
2016/12/30 2,485 2,527 2,485 2,507 55,200
2016/12/29 2,507 2,520 2,490 2,503 57,900
2016/12/28 2,515 2,530 2,509 2,524 45,600
2016/12/27 2,510 2,529 2,500 2,511 63,200
2016/12/26 2,484 2,509 2,484 2,508 66,600
2016/12/22 2,490 2,494 2,475 2,487 39,000
2016/12/21 2,524 2,529 2,489 2,495 40,800
2016/12/20 2,494 2,522 2,490 2,519 84,900
2016/12/19 2,476 2,510 2,476 2,502 64,000
2016/12/16 2,470 2,489 2,465 2,476 79,500
2016/12/15 2,450 2,475 2,445 2,469 41,700
2016/12/14 2,471 2,485 2,454 2,455 61,400
2016/12/13 2,430 2,468 2,430 2,465 53,700
2016/12/12 2,412 2,429 2,395 2,427 60,000
2016/12/09 2,360 2,409 2,358 2,404 109,900
2016/12/08 2,370 2,370 2,350 2,363 51,200
2016/12/07 2,348 2,369 2,339 2,361 61,600
2016/12/06 2,368 2,374 2,345 2,348 52,300
2016/12/05 2,360 2,373 2,349 2,361 58,600
2016/12/02 2,361 2,376 2,333 2,360 97,700
2016/12/01 2,385 2,406 2,363 2,366 67,000
2016/11/30 2,348 2,385 2,348 2,375 113,500
2016/11/29 2,323 2,344 2,320 2,340 61,300
2016/11/28 2,319 2,331 2,299 2,331 105,100
2016/11/25 2,320 2,320 2,293 2,310 107,600
2016/11/24 2,350 2,351 2,314 2,320 125,700
2016/11/22 2,350 2,361 2,315 2,321 128,600
2016/11/21 2,321 2,353 2,321 2,347 67,100
2016/11/18 2,337 2,338 2,296 2,316 70,100
2016/11/17 2,316 2,330 2,306 2,326 59,100
2016/11/16 2,296 2,315 2,293 2,311 74,700
2016/11/15 2,304 2,317 2,277 2,308 81,900
2016/11/14 2,300 2,314 2,280 2,286 80,200
2016/11/11 2,335 2,337 2,271 2,296 99,400
2016/11/10 2,341 2,372 2,308 2,327 78,000
2016/11/09 2,333 2,361 2,255 2,281 103,600
2016/11/08 2,351 2,358 2,326 2,330 45,900
2016/11/07 2,361 2,366 2,340 2,348 44,300
2016/11/04 2,411 2,411 2,326 2,341 91,200
2016/11/02 2,370 2,440 2,370 2,426 121,900
2016/11/01 2,379 2,410 2,342 2,370 95,000
2016/10/31 2,448 2,503 2,359 2,367 137,300
2016/10/28 2,421 2,444 2,397 2,444 196,100
2016/10/27 2,465 2,465 2,420 2,423 85,300
2016/10/26 2,453 2,477 2,450 2,466 67,700
2016/10/25 2,445 2,466 2,445 2,461 42,200
2016/10/24 2,432 2,445 2,424 2,445 32,800
2016/10/21 2,463 2,463 2,428 2,437 51,800
2016/10/20 2,470 2,470 2,451 2,463 48,600
2016/10/19 2,455 2,482 2,446 2,476 52,500
2016/10/18 2,473 2,488 2,441 2,455 73,900
2016/10/17 2,490 2,500 2,454 2,485 51,300
2016/10/14 2,472 2,514 2,472 2,498 38,200
2016/10/13 2,498 2,512 2,483 2,496 58,700
2016/10/12 2,500 2,517 2,490 2,503 45,600
2016/10/11 2,502 2,533 2,502 2,519 41,600
2016/10/07 2,548 2,575 2,517 2,519 55,600
2016/10/06 2,510 2,549 2,496 2,531 70,600
2016/10/05 2,513 2,515 2,487 2,491 61,900
2016/10/04 2,480 2,513 2,473 2,508 56,700
2016/10/03 2,436 2,499 2,436 2,474 53,000
2016/09/30 2,425 2,446 2,407 2,434 52,200
2016/09/29 2,461 2,466 2,425 2,451 59,600
2016/09/28 2,500 2,500 2,438 2,473 49,700
2016/09/28 1 -> 0.20 分割
2016/09/27 480 495 480 495 327,000
2016/09/26 487 493 486 489 377,000
2016/09/23 472 483 470 482 353,000
2016/09/21 465 470 462 469 251,000
2016/09/20 464 470 460 465 380,000
2016/09/16 463 463 459 461 173,000
2016/09/15 459 461 456 460 170,000
2016/09/14 462 462 455 457 308,000
2016/09/13 467 469 463 465 189,000
2016/09/12 469 469 462 466 249,000
2016/09/09 479 479 470 471 302,000
2016/09/08 477 477 473 477 215,000
2016/09/07 477 477 474 475 136,000
2016/09/06 473 478 472 478 152,000
2016/09/05 473 478 469 472 279,000
2016/09/02 478 478 472 472 188,000
2016/09/01 475 481 475 480 298,000
2016/08/31 469 475 466 473 232,000
2016/08/30 475 477 470 470 221,000
2016/08/29 483 483 475 477 163,000
2016/08/26 482 482 475 475 191,000
2016/08/25 484 484 479 480 175,000
2016/08/24 481 484 480 483 73,000
2016/08/23 481 485 479 480 245,000
2016/08/22 479 486 478 485 154,000
2016/08/19 481 481 476 478 221,000
2016/08/18 487 489 481 481 179,000
2016/08/17 489 491 486 491 207,000
2016/08/16 492 496 490 490 195,000
2016/08/15 497 499 493 493 108,000
2016/08/12 496 501 496 498 148,000
2016/08/10 494 503 494 499 241,000
2016/08/09 489 503 488 502 297,000
2016/08/08 491 493 482 489 403,000
2016/08/05 488 496 488 494 199,000
2016/08/04 506 510 487 489 595,000
2016/08/03 512 516 508 509 446,000
2016/08/02 509 517 505 516 419,000
2016/08/01 502 515 497 510 510,000
2016/07/29 486 514 484 512 418,000
2016/07/28 488 493 484 493 227,000
2016/07/27 487 490 483 488 239,000
2016/07/26 483 489 483 484 205,000
2016/07/25 486 492 483 486 259,000
2016/07/22 485 490 484 484 226,000
2016/07/21 493 495 487 491 166,000
2016/07/20 487 495 487 494 184,000
2016/07/19 488 493 488 493 185,000
2016/07/15 485 489 484 485 313,000
2016/07/14 481 490 481 485 278,000
2016/07/13 480 484 476 481 417,000
2016/07/12 490 490 478 479 481,000
2016/07/11 482 488 482 484 189,000
2016/07/08 492 492 480 480 361,000
2016/07/07 490 497 488 493 415,000
2016/07/06 483 488 481 488 178,000
2016/07/05 494 496 484 486 235,000
2016/07/04 484 500 484 496 509,000
2016/07/01 489 495 479 483 467,000
2016/06/30 490 491 481 485 514,000
2016/06/29 509 509 486 487 633,000
2016/06/28 498 512 495 508 275,000
2016/06/27 490 500 481 497 270,000
2016/06/24 500 512 478 478 450,000
2016/06/23 497 504 492 502 222,000
2016/06/22 508 508 493 497 247,000
2016/06/21 510 512 505 510 149,000
2016/06/20 506 516 503 509 316,000
2016/06/17 501 505 491 492 211,000
2016/06/16 509 509 494 497 351,000
2016/06/15 510 513 503 504 202,000
2016/06/14 510 514 499 505 218,000
2016/06/13 512 514 505 510 186,000
2016/06/10 519 519 509 515 361,000
2016/06/09 508 510 504 509 287,000
2016/06/08 515 516 503 507 339,000
2016/06/07 525 525 512 515 139,000
2016/06/06 518 523 518 521 111,000
2016/06/03 514 529 512 528 237,000
2016/06/02 517 520 500 517 304,000
2016/06/01 522 528 515 517 247,000
2016/05/31 523 531 518 528 195,000
2016/05/30 515 528 511 523 429,000
2016/05/27 500 509 497 508 134,000
2016/05/26 508 511 498 501 165,000
2016/05/25 515 515 503 505 222,000
2016/05/24 511 511 505 508 182,000
2016/05/23 518 518 506 511 294,000
2016/05/20 511 518 511 517 111,000
2016/05/19 514 516 512 514 155,000
2016/05/18 505 516 505 514 484,000
2016/05/17 501 503 496 503 235,000
2016/05/16 500 507 495 497 213,000
2016/05/13 507 510 492 504 453,000
2016/05/12 516 518 511 516 227,000
2016/05/11 515 519 509 516 305,000
2016/05/10 507 515 507 515 213,000
2016/05/09 498 508 495 505 307,000
2016/05/06 488 496 484 493 353,000
2016/05/02 480 491 479 488 253,000
2016/04/28 506 512 488 492 324,000
2016/04/27 499 505 498 502 132,000
2016/04/26 497 503 494 502 162,000
2016/04/25 513 513 499 501 183,000
2016/04/22 507 510 501 510 143,000
2016/04/21 504 513 503 508 159,000
2016/04/20 508 510 497 503 247,000
2016/04/19 496 510 492 508 384,000
2016/04/18 489 490 480 486 177,000
2016/04/15 480 498 480 497 467,000
2016/04/14 479 482 475 482 403,000
2016/04/13 480 484 473 476 309,000
2016/04/12 480 482 474 480 327,000
2016/04/11 483 485 475 480 240,000
2016/04/08 478 484 473 479 476,000
2016/04/07 477 487 474 478 426,000
2016/04/06 477 477 468 470 272,000
2016/04/05 484 488 472 472 210,000
2016/04/04 489 493 485 489 189,000
2016/04/01 498 498 483 484 275,000
2016/03/31 516 519 502 502 252,000
2016/03/30 510 519 509 519 215,000
2016/03/29 513 513 505 510 221,000
2016/03/28 514 522 513 521 382,000
2016/03/25 513 517 509 514 304,000
2016/03/24 512 517 511 513 249,000
2016/03/23 509 514 506 510 202,000
2016/03/22 493 508 493 508 266,000
2016/03/18 504 504 488 492 394,000
2016/03/17 508 508 498 501 182,000
2016/03/16 502 507 502 505 135,000
2016/03/15 510 512 496 501 411,000
2016/03/14 519 520 509 513 161,000
2016/03/11 500 513 500 510 277,000
2016/03/10 500 510 500 509 266,000
2016/03/09 495 500 493 496 210,000
2016/03/08 495 504 492 499 276,000
2016/03/07 501 502 492 497 230,000
2016/03/04 488 506 485 505 293,000
2016/03/03 486 488 483 487 156,000
2016/03/02 485 493 481 491 267,000
2016/03/01 480 482 473 477 253,000
2016/02/29 498 498 480 480 287,000
2016/02/26 496 506 492 495 204,000
2016/02/25 481 499 481 496 316,000
2016/02/24 474 486 471 475 399,000
2016/02/23 481 488 472 474 240,000
2016/02/22 478 483 475 480 310,000
2016/02/19 474 484 466 476 298,000
2016/02/18 490 498 473 482 519,000
2016/02/17 478 483 469 479 396,000
2016/02/16 493 494 474 476 407,000
2016/02/15 487 495 476 493 348,000
2016/02/12 465 479 458 460 609,000
2016/02/10 517 517 479 487 766,000
2016/02/09 520 529 506 517 294,000
2016/02/08 520 548 519 543 285,000
2016/02/05 530 536 525 530 300,000
2016/02/04 554 559 537 540 333,000
2016/02/03 533 561 533 560 581,000
2016/02/02 535 545 535 544 407,000
2016/02/01 549 549 540 543 356,000
2016/01/29 534 549 532 549 247,000
2016/01/28 522 533 520 529 276,000
2016/01/27 525 526 513 525 271,000
2016/01/26 514 524 507 515 318,000
2016/01/25 497 527 494 522 552,000
2016/01/22 474 479 457 479 420,000
2016/01/21 483 487 458 459 445,000
2016/01/20 504 509 486 487 253,000
2016/01/19 513 514 500 504 113,000
2016/01/18 498 511 495 508 129,000
2016/01/15 512 513 502 505 136,000
2016/01/14 511 513 496 502 287,000
2016/01/13 518 523 513 522 318,000
2016/01/12 526 528 520 520 195,000
2016/01/08 530 535 526 531 253,000
2016/01/07 540 547 531 534 184,000
2016/01/06 536 542 534 539 173,000
2016/01/05 535 541 531 536 220,000
2016/01/04 539 542 530 532 116,000

このページの先頭へ