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三井製糖ホールディングス(2109)の株価時系列情報

ＤＭ三井製糖ホールディングス(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
2020/12/30 1,838 1,838 1,816 1,816 49,400
2020/12/29 1,826 1,839 1,815 1,836 43,300
2020/12/28 1,816 1,826 1,803 1,826 65,600
2020/12/25 1,814 1,820 1,805 1,816 25,400
2020/12/24 1,801 1,817 1,801 1,804 28,300
2020/12/23 1,818 1,822 1,801 1,801 25,200
2020/12/22 1,820 1,824 1,801 1,815 38,100
2020/12/21 1,793 1,824 1,789 1,823 42,300
2020/12/18 1,799 1,805 1,789 1,790 57,100
2020/12/17 1,798 1,805 1,794 1,795 27,300
2020/12/16 1,808 1,813 1,795 1,797 38,800
2020/12/15 1,825 1,833 1,795 1,795 33,900
2020/12/14 1,818 1,845 1,815 1,825 48,800
2020/12/11 1,789 1,819 1,787 1,818 47,800
2020/12/10 1,778 1,798 1,778 1,789 35,300
2020/12/09 1,775 1,783 1,773 1,776 31,900
2020/12/08 1,782 1,787 1,775 1,775 38,600
2020/12/07 1,815 1,820 1,781 1,784 44,700
2020/12/04 1,791 1,809 1,782 1,801 43,300
2020/12/03 1,773 1,809 1,773 1,807 66,000
2020/12/02 1,796 1,796 1,765 1,772 66,800
2020/12/01 1,790 1,807 1,782 1,783 55,500
2020/11/30 1,823 1,824 1,789 1,789 81,200
2020/11/27 1,820 1,834 1,812 1,823 67,100
2020/11/26 1,803 1,819 1,800 1,816 29,200
2020/11/25 1,830 1,830 1,803 1,803 61,400
2020/11/24 1,846 1,851 1,815 1,815 66,400
2020/11/20 1,795 1,841 1,795 1,837 45,000
2020/11/19 1,810 1,815 1,784 1,801 67,400
2020/11/18 1,818 1,837 1,810 1,833 39,700
2020/11/17 1,810 1,831 1,800 1,831 55,800
2020/11/16 1,811 1,823 1,807 1,810 55,500
2020/11/13 1,826 1,831 1,804 1,805 54,400
2020/11/12 1,847 1,847 1,821 1,826 47,000
2020/11/11 1,873 1,885 1,839 1,847 62,200
2020/11/10 1,854 1,872 1,842 1,859 54,600
2020/11/09 1,835 1,849 1,822 1,839 51,600
2020/11/06 1,853 1,853 1,824 1,831 46,000
2020/11/05 1,830 1,856 1,816 1,853 47,600
2020/11/04 1,850 1,854 1,818 1,820 44,100
2020/11/02 1,822 1,845 1,805 1,836 38,400
2020/10/30 1,844 1,844 1,804 1,817 35,000
2020/10/29 1,826 1,849 1,825 1,835 17,900
2020/10/28 1,856 1,858 1,826 1,840 44,500
2020/10/27 1,872 1,874 1,855 1,866 31,200
2020/10/26 1,890 1,901 1,873 1,873 26,400
2020/10/23 1,895 1,900 1,886 1,889 21,300
2020/10/22 1,895 1,900 1,883 1,894 24,700
2020/10/21 1,883 1,906 1,882 1,902 28,500
2020/10/20 1,928 1,928 1,880 1,882 51,200
2020/10/19 1,911 1,933 1,911 1,924 39,400
2020/10/16 1,905 1,918 1,897 1,906 33,700
2020/10/15 1,909 1,911 1,896 1,903 22,200
2020/10/14 1,898 1,909 1,896 1,909 21,200
2020/10/13 1,902 1,915 1,900 1,900 35,500
2020/10/12 1,902 1,914 1,899 1,906 22,900
2020/10/09 1,923 1,924 1,894 1,899 83,700
2020/10/08 1,931 1,940 1,923 1,923 25,100
2020/10/07 1,930 1,940 1,923 1,923 28,700
2020/10/06 1,927 1,951 1,921 1,950 26,600
2020/10/05 1,913 1,944 1,913 1,922 25,000
2020/10/02 1,966 1,967 1,906 1,911 47,500
2020/09/30 1,990 1,996 1,951 1,951 37,500
2020/09/29 2,001 2,001 1,967 1,991 34,600
2020/09/28 1,972 2,019 1,965 2,013 48,300
2020/09/25 1,944 1,976 1,931 1,960 42,800
2020/09/24 1,930 1,936 1,917 1,920 33,200
2020/09/23 1,950 1,955 1,915 1,924 46,000
2020/09/18 1,978 2,005 1,977 1,987 41,200
2020/09/17 1,959 1,975 1,955 1,970 22,900
2020/09/16 1,934 1,966 1,934 1,959 25,900
2020/09/15 1,940 1,941 1,915 1,926 27,200
2020/09/14 1,950 1,964 1,936 1,937 29,700
2020/09/11 1,909 1,938 1,908 1,938 35,700
2020/09/10 1,907 1,922 1,907 1,914 21,200
2020/09/09 1,908 1,919 1,901 1,913 33,700
2020/09/08 1,906 1,936 1,906 1,936 21,000
2020/09/07 1,924 1,934 1,906 1,906 24,900
2020/09/04 1,920 1,935 1,914 1,924 14,100
2020/09/03 1,936 1,949 1,932 1,933 17,700
2020/09/02 1,927 1,937 1,921 1,932 13,300
2020/09/01 1,939 1,939 1,913 1,925 20,200
2020/08/31 1,934 1,953 1,922 1,934 16,400
2020/08/28 1,903 1,950 1,903 1,921 33,200
2020/08/27 1,919 1,922 1,902 1,902 41,700
2020/08/26 1,934 1,934 1,916 1,919 15,600
2020/08/25 1,939 1,949 1,934 1,937 21,500
2020/08/24 1,931 1,933 1,907 1,916 34,100
2020/08/21 1,936 1,952 1,923 1,931 14,300
2020/08/20 1,950 1,950 1,929 1,930 25,100
2020/08/19 1,963 1,975 1,953 1,958 13,600
2020/08/18 1,972 1,982 1,961 1,968 22,900
2020/08/17 2,025 2,025 1,972 1,972 20,400
2020/08/14 2,024 2,034 2,010 2,024 19,100
2020/08/13 2,013 2,023 1,986 2,023 28,300
2020/08/12 1,965 2,017 1,965 2,013 36,200
2020/08/11 1,923 1,981 1,923 1,979 26,000
2020/08/07 1,926 1,930 1,895 1,898 26,100
2020/08/06 1,910 1,921 1,904 1,921 21,000
2020/08/05 1,928 1,944 1,911 1,921 23,300
2020/08/04 1,933 1,947 1,913 1,941 16,700
2020/08/03 1,915 1,926 1,905 1,913 19,200
2020/07/31 1,950 1,969 1,903 1,920 24,800
2020/07/30 1,983 1,986 1,954 1,962 13,100
2020/07/29 2,019 2,019 1,981 1,981 14,400
2020/07/28 2,015 2,034 1,993 2,008 21,100
2020/07/27 1,996 2,032 1,978 2,032 26,800
2020/07/22 2,040 2,041 1,975 1,978 26,500
2020/07/21 2,000 2,041 1,995 2,027 43,500
2020/07/20 1,981 1,981 1,952 1,974 12,400
2020/07/17 1,971 1,981 1,955 1,969 10,900
2020/07/16 1,989 1,991 1,951 1,960 12,900
2020/07/15 1,946 1,995 1,946 1,989 19,400
2020/07/14 1,970 1,970 1,945 1,948 16,600
2020/07/13 1,941 1,970 1,923 1,969 24,900
2020/07/10 1,954 1,961 1,900 1,900 53,100
2020/07/09 1,970 1,997 1,951 1,994 24,000
2020/07/08 2,000 2,028 1,970 1,970 24,100
2020/07/07 2,017 2,026 1,986 2,024 26,600
2020/07/06 2,015 2,026 2,002 2,012 16,100
2020/07/03 1,997 2,000 1,975 1,993 15,100
2020/07/02 1,990 1,996 1,958 1,987 32,700
2020/07/01 1,983 1,995 1,952 1,952 41,900
2020/06/30 1,990 2,018 1,982 1,982 27,600
2020/06/29 2,000 2,011 1,969 1,982 39,000
2020/06/26 2,039 2,039 2,005 2,015 39,900
2020/06/25 2,024 2,040 2,010 2,010 21,200
2020/06/24 2,070 2,070 2,029 2,029 13,700
2020/06/23 2,090 2,090 2,045 2,070 17,400
2020/06/22 2,076 2,086 2,070 2,076 7,400
2020/06/19 2,079 2,095 2,049 2,076 32,600
2020/06/18 2,059 2,081 2,044 2,079 13,100
2020/06/17 2,087 2,094 2,042 2,045 22,800
2020/06/16 2,049 2,096 2,010 2,095 25,000
2020/06/15 2,043 2,043 2,005 2,005 16,800
2020/06/12 2,011 2,028 1,998 2,016 30,700
2020/06/11 2,107 2,109 2,051 2,051 25,100
2020/06/10 2,140 2,140 2,100 2,107 15,600
2020/06/09 2,122 2,142 2,107 2,132 23,700
2020/06/08 2,083 2,098 2,073 2,094 20,600
2020/06/05 2,091 2,100 2,079 2,090 25,600
2020/06/04 2,138 2,138 2,076 2,077 29,600
2020/06/03 2,132 2,132 2,102 2,127 18,100
2020/06/02 2,117 2,141 2,093 2,132 43,200
2020/06/01 2,083 2,103 2,053 2,096 27,600
2020/05/29 2,121 2,134 2,079 2,083 42,800
2020/05/28 2,110 2,121 2,073 2,121 62,300
2020/05/27 2,076 2,107 2,064 2,107 45,700
2020/05/26 2,057 2,090 2,033 2,090 38,800
2020/05/25 2,035 2,064 2,035 2,038 22,000
2020/05/22 2,064 2,064 2,036 2,036 35,800
2020/05/21 2,090 2,090 2,062 2,067 20,600
2020/05/20 2,105 2,107 2,070 2,085 39,400
2020/05/19 2,171 2,171 2,092 2,105 41,600
2020/05/18 2,186 2,186 2,133 2,142 51,900
2020/05/15 2,195 2,201 2,167 2,194 16,700
2020/05/14 2,206 2,214 2,187 2,189 17,800
2020/05/13 2,200 2,214 2,185 2,214 21,900
2020/05/12 2,197 2,211 2,193 2,203 17,300
2020/05/11 2,196 2,213 2,184 2,205 23,600
2020/05/08 2,160 2,198 2,154 2,197 25,400
2020/05/07 2,170 2,170 2,141 2,155 28,000
2020/05/01 2,144 2,175 2,131 2,170 42,500
2020/04/30 2,179 2,183 2,148 2,148 33,300
2020/04/28 2,179 2,179 2,146 2,158 30,000
2020/04/27 2,210 2,214 2,168 2,183 26,500
2020/04/24 2,168 2,214 2,155 2,214 56,000
2020/04/23 2,158 2,218 2,154 2,218 49,300
2020/04/22 2,148 2,169 2,132 2,159 45,100
2020/04/21 2,126 2,180 2,126 2,177 42,300
2020/04/20 2,135 2,170 2,117 2,168 33,700
2020/04/17 2,175 2,197 2,133 2,135 36,900
2020/04/16 2,090 2,178 2,088 2,175 47,400
2020/04/15 2,116 2,123 2,074 2,093 57,600
2020/04/14 2,125 2,125 2,074 2,116 33,100
2020/04/13 2,099 2,107 2,070 2,091 22,500
2020/04/10 2,092 2,105 2,042 2,099 26,400
2020/04/09 2,108 2,109 2,035 2,097 60,300
2020/04/08 2,056 2,149 2,044 2,126 65,100
2020/04/07 2,050 2,084 2,006 2,074 61,100
2020/04/06 1,929 2,030 1,920 2,014 37,000
2020/04/03 1,968 2,010 1,918 1,932 45,700
2020/04/02 2,024 2,029 1,968 1,974 38,000
2020/04/01 2,061 2,110 2,010 2,024 56,700
2020/03/31 2,160 2,160 2,060 2,077 58,200
2020/03/30 1,997 2,181 1,995 2,176 130,300
2020/03/27 2,115 2,222 2,089 2,222 159,800
2020/03/26 1,945 2,101 1,902 2,092 184,900
2020/03/25 1,997 2,060 1,932 2,026 177,700
2020/03/24 1,987 1,988 1,895 1,943 77,300
2020/03/23 1,885 1,981 1,857 1,963 99,200
2020/03/19 1,856 1,885 1,801 1,875 141,500
2020/03/18 1,815 1,864 1,803 1,816 104,900
2020/03/17 1,669 1,814 1,644 1,803 142,200
2020/03/16 1,712 1,753 1,684 1,687 115,400
2020/03/13 1,710 1,740 1,645 1,710 120,100
2020/03/12 1,805 1,807 1,729 1,770 86,600
2020/03/11 1,809 1,860 1,808 1,817 67,000
2020/03/10 1,756 1,810 1,703 1,806 58,500
2020/03/09 1,824 1,839 1,772 1,783 99,400
2020/03/06 1,885 1,895 1,857 1,864 68,600
2020/03/05 1,919 1,919 1,888 1,904 57,300
2020/03/04 1,880 1,909 1,861 1,901 51,100
2020/03/03 1,978 1,986 1,901 1,901 64,800
2020/03/02 1,870 1,964 1,854 1,938 107,400
2020/02/28 1,932 1,939 1,881 1,899 113,600
2020/02/27 2,000 2,007 1,978 1,983 78,400
2020/02/26 1,988 1,997 1,968 1,997 62,000
2020/02/25 2,019 2,019 1,990 1,998 106,100
2020/02/21 2,080 2,103 2,079 2,082 37,100
2020/02/20 2,100 2,105 2,080 2,082 26,400
2020/02/19 2,088 2,104 2,075 2,089 27,400
2020/02/18 2,115 2,115 2,080 2,091 48,200
2020/02/17 2,137 2,137 2,106 2,110 33,600
2020/02/14 2,160 2,161 2,132 2,141 39,100
2020/02/13 2,168 2,173 2,155 2,169 27,200
2020/02/12 2,202 2,202 2,172 2,173 36,700
2020/02/10 2,198 2,208 2,190 2,202 25,800
2020/02/07 2,237 2,237 2,202 2,210 25,800
2020/02/06 2,218 2,247 2,212 2,237 50,300
2020/02/05 2,201 2,217 2,194 2,207 52,900
2020/02/04 2,203 2,210 2,187 2,201 27,100
2020/02/03 2,138 2,223 2,138 2,214 81,100
2020/01/31 2,140 2,155 2,130 2,150 36,000
2020/01/30 2,115 2,131 2,101 2,112 51,600
2020/01/29 2,124 2,125 2,107 2,115 48,500
2020/01/28 2,142 2,142 2,118 2,126 44,900
2020/01/27 2,150 2,151 2,126 2,144 40,900
2020/01/24 2,200 2,203 2,165 2,171 56,100
2020/01/23 2,212 2,215 2,200 2,200 35,100
2020/01/22 2,209 2,227 2,203 2,214 24,200
2020/01/21 2,222 2,224 2,202 2,207 20,700
2020/01/20 2,201 2,222 2,201 2,216 30,700
2020/01/17 2,211 2,221 2,200 2,200 48,300
2020/01/16 2,218 2,219 2,206 2,209 26,400
2020/01/15 2,227 2,230 2,211 2,223 34,600
2020/01/14 2,235 2,235 2,218 2,227 33,800
2020/01/10 2,250 2,250 2,230 2,230 35,300
2020/01/09 2,233 2,247 2,228 2,247 28,000
2020/01/08 2,232 2,232 2,201 2,217 44,300
2020/01/07 2,244 2,255 2,234 2,245 35,400
2020/01/06 2,248 2,248 2,220 2,222 62,700

このページの先頭へ