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
2019/12/30 2,297 2,299 2,277 2,278 41,200
2019/12/27 2,300 2,308 2,298 2,300 21,700
2019/12/26 2,288 2,299 2,282 2,299 48,000
2019/12/25 2,323 2,326 2,284 2,289 39,300
2019/12/24 2,325 2,325 2,304 2,311 26,700
2019/12/23 2,351 2,354 2,312 2,321 31,100
2019/12/20 2,326 2,336 2,315 2,329 46,200
2019/12/19 2,320 2,320 2,305 2,314 33,900
2019/12/18 2,333 2,344 2,316 2,320 39,600
2019/12/17 2,357 2,357 2,324 2,334 29,300
2019/12/16 2,357 2,358 2,322 2,329 29,800
2019/12/13 2,357 2,366 2,335 2,339 63,400
2019/12/12 2,330 2,336 2,312 2,315 51,400
2019/12/11 2,346 2,360 2,331 2,333 40,800
2019/12/10 2,339 2,354 2,330 2,346 49,900
2019/12/09 2,350 2,355 2,320 2,326 48,600
2019/12/06 2,323 2,338 2,321 2,326 28,600
2019/12/05 2,326 2,335 2,311 2,324 40,000
2019/12/04 2,270 2,321 2,265 2,321 57,900
2019/12/03 2,318 2,318 2,291 2,291 52,500
2019/12/02 2,312 2,333 2,310 2,320 28,100
2019/11/29 2,314 2,322 2,306 2,314 38,000
2019/11/28 2,336 2,336 2,314 2,328 30,700
2019/11/27 2,343 2,346 2,312 2,338 43,400
2019/11/26 2,338 2,346 2,313 2,318 58,800
2019/11/25 2,311 2,332 2,310 2,319 41,000
2019/11/22 2,306 2,328 2,294 2,314 43,000
2019/11/21 2,331 2,338 2,296 2,331 44,900
2019/11/20 2,340 2,344 2,322 2,322 30,200
2019/11/19 2,344 2,360 2,339 2,352 45,200
2019/11/18 2,317 2,345 2,306 2,344 40,700
2019/11/15 2,291 2,322 2,286 2,309 51,900
2019/11/14 2,295 2,298 2,277 2,293 24,100
2019/11/13 2,324 2,324 2,290 2,290 36,600
2019/11/12 2,315 2,323 2,298 2,321 39,000
2019/11/11 2,300 2,319 2,291 2,309 45,400
2019/11/08 2,276 2,290 2,269 2,281 48,500
2019/11/07 2,291 2,293 2,257 2,270 73,300
2019/11/06 2,330 2,336 2,251 2,285 138,800
2019/11/05 2,281 2,346 2,266 2,331 72,900
2019/11/01 2,310 2,346 2,284 2,295 74,700
2019/10/31 2,310 2,368 2,297 2,358 90,000
2019/10/30 2,326 2,328 2,285 2,295 199,000
2019/10/29 2,343 2,354 2,327 2,327 73,100
2019/10/28 2,323 2,340 2,318 2,327 55,600
2019/10/25 2,326 2,333 2,304 2,323 56,000
2019/10/24 2,304 2,318 2,286 2,300 57,200
2019/10/23 2,281 2,299 2,260 2,298 48,100
2019/10/21 2,292 2,311 2,288 2,295 35,400
2019/10/18 2,312 2,321 2,269 2,283 38,900
2019/10/17 2,321 2,325 2,292 2,292 46,800
2019/10/16 2,318 2,343 2,305 2,323 60,700
2019/10/15 2,300 2,324 2,293 2,294 50,900
2019/10/11 2,270 2,283 2,256 2,280 35,600
2019/10/10 2,283 2,293 2,250 2,258 35,700
2019/10/09 2,257 2,292 2,250 2,283 61,300
2019/10/08 2,264 2,286 2,258 2,269 41,600
2019/10/07 2,258 2,260 2,242 2,257 34,100
2019/10/04 2,236 2,258 2,229 2,258 28,200
2019/10/03 2,254 2,262 2,219 2,240 61,500
2019/10/02 2,297 2,319 2,266 2,291 47,700
2019/10/01 2,237 2,312 2,237 2,310 68,500
2019/09/30 2,250 2,250 2,206 2,231 86,400
2019/09/27 2,335 2,335 2,246 2,261 84,500
2019/09/26 2,308 2,362 2,291 2,345 135,100
2019/09/25 2,300 2,300 2,277 2,280 42,800
2019/09/24 2,306 2,325 2,301 2,305 53,600
2019/09/20 2,292 2,311 2,280 2,309 69,300
2019/09/19 2,265 2,299 2,265 2,292 58,400
2019/09/18 2,298 2,301 2,258 2,265 71,900
2019/09/17 2,260 2,291 2,240 2,289 62,500
2019/09/13 2,242 2,259 2,222 2,251 105,000
2019/09/12 2,247 2,249 2,225 2,242 80,000
2019/09/11 2,236 2,246 2,202 2,243 109,200
2019/09/10 2,231 2,248 2,221 2,240 42,700
2019/09/09 2,201 2,243 2,194 2,231 64,100
2019/09/06 2,173 2,204 2,171 2,193 58,300
2019/09/05 2,132 2,184 2,128 2,169 91,200
2019/09/04 2,131 2,143 2,117 2,132 74,900
2019/09/03 2,145 2,174 2,143 2,152 71,900
2019/09/02 2,163 2,186 2,130 2,146 72,000
2019/08/30 2,142 2,181 2,135 2,177 74,900
2019/08/29 2,125 2,138 2,110 2,134 46,200
2019/08/28 2,111 2,125 2,087 2,118 66,200
2019/08/27 2,101 2,120 2,088 2,111 58,800
2019/08/26 2,080 2,098 2,067 2,077 103,400
2019/08/23 2,107 2,127 2,101 2,118 78,100
2019/08/22 2,114 2,128 2,104 2,118 75,100
2019/08/21 2,110 2,128 2,101 2,125 87,100
2019/08/20 2,146 2,166 2,144 2,153 58,300
2019/08/19 2,130 2,171 2,127 2,169 54,000
2019/08/16 2,107 2,121 2,097 2,121 56,900
2019/08/15 2,108 2,117 2,089 2,113 63,000
2019/08/14 2,137 2,146 2,123 2,145 67,600
2019/08/13 2,149 2,167 2,119 2,128 73,900
2019/08/09 2,156 2,169 2,142 2,148 49,100
2019/08/08 2,174 2,180 2,142 2,152 76,100
2019/08/07 2,174 2,186 2,150 2,179 63,700
2019/08/06 2,149 2,179 2,110 2,177 82,900
2019/08/05 2,216 2,220 2,165 2,195 81,600
2019/08/02 2,262 2,274 2,202 2,216 114,600
2019/08/01 2,302 2,318 2,280 2,298 75,100
2019/07/31 2,343 2,368 2,322 2,328 108,200
2019/07/30 2,289 2,338 2,289 2,332 99,400
2019/07/29 2,265 2,278 2,231 2,278 57,800
2019/07/26 2,279 2,289 2,251 2,255 64,800
2019/07/25 2,283 2,316 2,273 2,302 114,600
2019/07/24 2,253 2,269 2,243 2,266 52,300
2019/07/23 2,241 2,267 2,232 2,261 48,200
2019/07/22 2,258 2,268 2,237 2,240 49,000
2019/07/19 2,228 2,275 2,227 2,274 57,500
2019/07/18 2,271 2,274 2,222 2,228 68,400
2019/07/17 2,276 2,276 2,252 2,266 70,400
2019/07/16 2,284 2,284 2,254 2,277 93,200
2019/07/12 2,298 2,301 2,272 2,284 60,200
2019/07/11 2,287 2,314 2,281 2,299 62,000
2019/07/10 2,256 2,271 2,245 2,263 82,000
2019/07/09 2,285 2,293 2,253 2,270 50,400
2019/07/08 2,317 2,317 2,268 2,277 67,500
2019/07/05 2,326 2,339 2,305 2,320 48,600
2019/07/04 2,306 2,334 2,305 2,322 60,000
2019/07/03 2,303 2,320 2,289 2,301 77,800
2019/07/02 2,274 2,295 2,264 2,293 80,600
2019/07/01 2,245 2,284 2,245 2,280 99,500
2019/06/28 2,235 2,256 2,225 2,228 63,200
2019/06/27 2,241 2,241 2,218 2,234 119,200
2019/06/26 2,266 2,267 2,247 2,250 50,700
2019/06/25 2,297 2,301 2,264 2,266 56,700
2019/06/24 2,288 2,314 2,285 2,297 45,700
2019/06/21 2,318 2,319 2,290 2,300 88,400
2019/06/20 2,346 2,363 2,316 2,318 61,600
2019/06/19 2,310 2,348 2,303 2,335 78,300
2019/06/18 2,331 2,346 2,303 2,307 90,600
2019/06/17 2,340 2,356 2,323 2,329 54,900
2019/06/14 2,363 2,365 2,330 2,340 98,700
2019/06/13 2,400 2,400 2,352 2,363 73,700
2019/06/12 2,412 2,436 2,402 2,406 76,900
2019/06/11 2,427 2,432 2,401 2,411 78,000
2019/06/10 2,416 2,437 2,406 2,422 127,700
2019/06/07 2,354 2,390 2,337 2,386 78,600
2019/06/06 2,340 2,382 2,338 2,353 101,200
2019/06/05 2,315 2,351 2,313 2,338 88,300
2019/06/04 2,287 2,310 2,273 2,297 66,100
2019/06/03 2,277 2,315 2,267 2,279 107,300
2019/05/31 2,290 2,313 2,283 2,288 96,300
2019/05/30 2,310 2,313 2,277 2,290 119,400
2019/05/29 2,352 2,359 2,302 2,322 160,400
2019/05/28 2,415 2,415 2,375 2,380 79,400
2019/05/27 2,403 2,431 2,392 2,420 67,300
2019/05/24 2,385 2,419 2,369 2,408 139,800
2019/05/23 2,416 2,416 2,373 2,396 118,200
2019/05/22 2,430 2,445 2,409 2,426 67,800
2019/05/21 2,431 2,458 2,413 2,430 80,800
2019/05/20 2,454 2,464 2,423 2,440 90,500
2019/05/17 2,475 2,475 2,418 2,454 97,900
2019/05/16 2,460 2,503 2,427 2,452 172,000
2019/05/15 2,497 2,525 2,383 2,469 235,300
2019/05/14 2,501 2,563 2,500 2,557 71,200
2019/05/13 2,545 2,574 2,521 2,536 49,700
2019/05/10 2,560 2,576 2,536 2,549 66,300
2019/05/09 2,629 2,629 2,554 2,570 78,600
2019/05/08 2,682 2,682 2,633 2,642 68,100
2019/05/07 2,684 2,726 2,684 2,687 59,300
2019/04/26 2,692 2,692 2,681 2,682 45,600
2019/04/25 2,697 2,715 2,691 2,697 42,500
2019/04/24 2,709 2,716 2,690 2,703 39,500
2019/04/23 2,717 2,733 2,702 2,712 36,000
2019/04/22 2,713 2,738 2,690 2,735 34,300
2019/04/19 2,713 2,720 2,700 2,700 30,700
2019/04/18 2,749 2,749 2,706 2,713 46,700
2019/04/17 2,760 2,780 2,749 2,750 35,600
2019/04/16 2,776 2,782 2,757 2,767 16,600
2019/04/15 2,780 2,793 2,745 2,776 44,600
2019/04/12 2,780 2,780 2,741 2,768 27,300
2019/04/11 2,765 2,783 2,762 2,770 29,200
2019/04/10 2,724 2,786 2,717 2,775 53,400
2019/04/09 2,770 2,770 2,728 2,759 36,800
2019/04/08 2,783 2,785 2,764 2,775 25,200
2019/04/05 2,807 2,815 2,776 2,783 32,400
2019/04/04 2,772 2,827 2,770 2,813 46,300
2019/04/03 2,757 2,773 2,746 2,773 38,100
2019/04/02 2,787 2,787 2,744 2,764 48,700
2019/04/01 2,739 2,775 2,739 2,770 57,800
2019/03/29 2,770 2,770 2,725 2,726 55,300
2019/03/28 2,845 2,845 2,770 2,770 76,300
2019/03/27 2,869 2,878 2,847 2,870 55,300
2019/03/26 2,892 2,944 2,890 2,943 129,300
2019/03/25 2,927 2,927 2,866 2,873 111,300
2019/03/22 2,940 2,942 2,926 2,939 48,700
2019/03/20 2,915 2,936 2,911 2,935 35,400
2019/03/19 2,930 2,940 2,910 2,914 36,000
2019/03/18 2,899 2,923 2,891 2,923 56,900
2019/03/15 2,842 2,885 2,839 2,880 55,800
2019/03/14 2,859 2,859 2,838 2,839 40,800
2019/03/13 2,828 2,854 2,828 2,843 49,300
2019/03/12 2,846 2,871 2,844 2,850 44,300
2019/03/11 2,830 2,856 2,823 2,830 43,600
2019/03/08 2,830 2,840 2,816 2,818 69,600
2019/03/07 2,875 2,883 2,853 2,858 58,700
2019/03/06 2,860 2,878 2,860 2,866 35,200
2019/03/05 2,852 2,871 2,848 2,867 36,300
2019/03/04 2,874 2,881 2,852 2,867 58,400
2019/03/01 2,881 2,903 2,873 2,874 57,600
2019/02/28 2,860 2,878 2,843 2,872 56,600
2019/02/27 2,888 2,911 2,867 2,867 75,400
2019/02/26 2,867 2,889 2,859 2,880 43,300
2019/02/25 2,830 2,864 2,820 2,857 74,800
2019/02/22 2,809 2,834 2,767 2,809 88,600
2019/02/21 2,869 2,869 2,821 2,825 167,600
2019/02/20 2,890 2,902 2,873 2,879 47,200
2019/02/19 2,923 2,927 2,893 2,895 49,200
2019/02/18 2,901 2,920 2,892 2,919 34,900
2019/02/15 2,888 2,899 2,869 2,878 44,900
2019/02/14 2,900 2,916 2,873 2,907 90,300
2019/02/13 2,944 2,947 2,908 2,947 50,700
2019/02/12 2,918 2,942 2,910 2,931 37,500
2019/02/08 2,886 2,911 2,876 2,895 35,000
2019/02/07 2,899 2,899 2,867 2,886 40,600
2019/02/06 2,967 2,967 2,888 2,902 55,000
2019/02/05 2,930 2,967 2,923 2,938 54,000
2019/02/04 2,879 2,939 2,870 2,916 61,200
2019/02/01 2,947 2,947 2,856 2,861 84,400
2019/01/31 2,980 2,982 2,951 2,951 36,000
2019/01/30 2,995 2,995 2,940 2,951 65,300
2019/01/29 3,005 3,030 3,000 3,000 27,300
2019/01/28 3,000 3,045 2,996 3,025 50,300
2019/01/25 2,991 3,030 2,991 3,000 42,200
2019/01/24 2,955 3,020 2,937 3,015 69,800
2019/01/23 2,959 2,959 2,922 2,937 59,400
2019/01/22 2,971 2,985 2,953 2,967 26,300
2019/01/21 2,971 2,987 2,949 2,971 36,600
2019/01/18 2,925 2,978 2,925 2,953 34,300
2019/01/17 2,915 2,965 2,900 2,925 43,600
2019/01/16 2,934 2,950 2,892 2,904 49,200
2019/01/15 2,902 2,936 2,884 2,923 44,300
2019/01/11 2,968 2,969 2,881 2,906 57,200
2019/01/10 2,972 2,974 2,945 2,962 38,000
2019/01/09 2,989 3,010 2,967 2,973 46,900
2019/01/08 2,953 3,025 2,949 2,974 107,900
2019/01/07 2,905 2,942 2,838 2,903 65,600
2019/01/04 2,786 2,839 2,751 2,834 68,700

このページの先頭へ