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
2021/12/30 1,942 1,954 1,936 1,938 16,900
2021/12/29 1,927 1,956 1,924 1,956 28,400
2021/12/28 1,900 1,930 1,899 1,928 31,400
2021/12/27 1,887 1,895 1,879 1,895 37,500
2021/12/24 1,905 1,909 1,892 1,892 28,300
2021/12/23 1,916 1,916 1,901 1,901 15,900
2021/12/22 1,910 1,917 1,905 1,909 22,900
2021/12/21 1,935 1,935 1,903 1,905 40,700
2021/12/20 1,930 1,930 1,905 1,905 33,900
2021/12/17 1,957 1,959 1,931 1,946 30,700
2021/12/16 1,955 1,963 1,948 1,957 35,100
2021/12/15 1,930 1,955 1,930 1,951 26,000
2021/12/14 1,941 1,956 1,926 1,930 44,500
2021/12/13 1,937 1,941 1,927 1,931 29,500
2021/12/10 1,950 1,950 1,924 1,931 39,500
2021/12/09 1,949 1,958 1,926 1,933 20,200
2021/12/08 1,969 1,980 1,943 1,949 28,600
2021/12/07 1,920 1,971 1,917 1,965 55,700
2021/12/06 1,940 1,943 1,919 1,919 33,600
2021/12/03 1,880 1,920 1,880 1,920 28,700
2021/12/02 1,886 1,917 1,874 1,874 57,000
2021/12/01 1,862 1,904 1,862 1,889 67,000
2021/11/30 1,906 1,918 1,862 1,862 88,900
2021/11/29 1,895 1,898 1,875 1,875 57,300
2021/11/26 1,912 1,928 1,894 1,906 44,000
2021/11/25 1,935 1,946 1,909 1,912 31,800
2021/11/24 1,957 1,967 1,918 1,918 49,400
2021/11/22 1,963 1,970 1,955 1,955 27,800
2021/11/19 1,965 1,977 1,961 1,971 27,200
2021/11/18 1,976 1,982 1,959 1,969 40,900
2021/11/17 1,994 2,010 1,968 1,968 43,300
2021/11/16 2,010 2,010 1,994 1,994 37,500
2021/11/15 2,008 2,027 1,993 1,995 32,100
2021/11/12 1,971 2,004 1,970 1,994 59,000
2021/11/11 1,976 1,988 1,969 1,971 24,500
2021/11/10 1,974 1,982 1,970 1,975 17,200
2021/11/09 1,970 1,989 1,964 1,974 55,100
2021/11/08 1,983 1,985 1,964 1,964 30,800
2021/11/05 2,003 2,012 1,970 1,983 61,100
2021/11/04 2,021 2,033 2,003 2,003 66,500
2021/11/02 2,049 2,049 2,008 2,010 38,000
2021/11/01 2,024 2,044 2,024 2,044 39,200
2021/10/29 1,991 2,029 1,988 2,023 46,500
2021/10/28 2,010 2,030 1,983 1,983 252,900
2021/10/27 2,025 2,038 2,018 2,030 45,600
2021/10/26 2,015 2,034 2,003 2,015 24,400
2021/10/25 2,007 2,037 2,002 2,002 32,900
2021/10/22 2,000 2,032 2,000 2,011 32,800
2021/10/21 2,040 2,040 2,010 2,010 33,900
2021/10/20 2,076 2,076 2,036 2,040 38,200
2021/10/19 2,079 2,083 2,064 2,065 27,000
2021/10/18 2,074 2,086 2,052 2,083 44,200
2021/10/15 2,045 2,077 2,031 2,069 51,800
2021/10/14 2,047 2,052 2,023 2,031 32,200
2021/10/13 2,035 2,050 2,035 2,045 32,900
2021/10/12 2,043 2,055 2,028 2,032 48,300
2021/10/11 1,999 2,040 1,993 2,040 73,300
2021/10/08 1,995 2,009 1,972 1,993 51,600
2021/10/07 1,982 1,983 1,966 1,968 24,900
2021/10/06 1,965 1,988 1,960 1,978 41,300
2021/10/05 1,958 1,981 1,954 1,963 40,000
2021/10/04 1,985 1,985 1,962 1,978 34,700
2021/10/01 2,004 2,011 1,952 1,958 53,300
2021/09/30 1,989 2,026 1,989 2,020 54,300
2021/09/29 1,991 1,991 1,967 1,986 59,800
2021/09/28 2,016 2,024 2,002 2,021 42,900
2021/09/27 2,037 2,038 2,015 2,015 42,600
2021/09/24 2,038 2,038 2,022 2,031 41,100
2021/09/22 2,036 2,045 2,018 2,018 42,700
2021/09/21 2,027 2,051 2,017 2,036 53,400
2021/09/17 2,030 2,049 2,020 2,048 82,900
2021/09/16 2,005 2,030 2,001 2,028 43,600
2021/09/15 2,018 2,018 1,994 1,999 43,200
2021/09/14 2,024 2,040 2,020 2,032 54,000
2021/09/13 1,990 2,020 1,990 2,016 52,100
2021/09/10 1,978 1,990 1,974 1,990 52,200
2021/09/09 1,969 1,989 1,969 1,975 53,900
2021/09/08 1,965 1,975 1,960 1,970 52,600
2021/09/07 1,979 1,979 1,964 1,965 49,700
2021/09/06 1,980 1,981 1,958 1,970 46,600
2021/09/03 1,962 1,980 1,952 1,972 43,900
2021/09/02 1,964 1,964 1,942 1,958 34,700
2021/09/01 1,944 1,961 1,940 1,952 32,100
2021/08/31 1,945 1,950 1,935 1,935 36,600
2021/08/30 1,948 1,960 1,938 1,960 27,000
2021/08/27 1,941 1,943 1,925 1,935 34,200
2021/08/26 1,954 1,956 1,932 1,941 42,300
2021/08/25 1,969 1,974 1,953 1,955 28,400
2021/08/24 1,956 1,974 1,952 1,969 42,700
2021/08/23 1,944 1,967 1,944 1,958 43,200
2021/08/20 1,943 1,953 1,934 1,939 42,000
2021/08/19 1,940 1,945 1,929 1,942 32,200
2021/08/18 1,949 1,951 1,937 1,950 31,800
2021/08/17 1,955 1,955 1,939 1,946 37,700
2021/08/16 1,954 1,958 1,934 1,953 46,700
2021/08/13 1,931 1,944 1,922 1,944 42,700
2021/08/12 1,930 1,936 1,914 1,918 32,400
2021/08/11 1,925 1,942 1,919 1,926 49,100
2021/08/10 1,910 1,924 1,901 1,918 48,000
2021/08/06 1,907 1,907 1,887 1,892 36,600
2021/08/05 1,883 1,907 1,882 1,894 30,400
2021/08/04 1,900 1,900 1,884 1,891 22,600
2021/08/03 1,905 1,906 1,882 1,888 19,500
2021/08/02 1,882 1,910 1,881 1,910 34,100
2021/07/30 1,894 1,895 1,863 1,864 42,100
2021/07/29 1,895 1,904 1,893 1,894 19,500
2021/07/28 1,892 1,902 1,890 1,899 17,800
2021/07/27 1,899 1,899 1,888 1,896 26,200
2021/07/26 1,916 1,918 1,886 1,892 22,800
2021/07/21 1,888 1,902 1,886 1,887 31,300
2021/07/20 1,875 1,894 1,874 1,885 35,600
2021/07/19 1,869 1,881 1,864 1,876 29,200
2021/07/16 1,857 1,869 1,853 1,864 23,600
2021/07/15 1,889 1,896 1,859 1,859 42,000
2021/07/14 1,883 1,906 1,880 1,896 30,100
2021/07/13 1,864 1,888 1,861 1,888 37,000
2021/07/12 1,854 1,864 1,852 1,864 29,300
2021/07/09 1,830 1,840 1,817 1,834 63,300
2021/07/08 1,851 1,854 1,830 1,830 52,500
2021/07/07 1,855 1,858 1,850 1,851 27,800
2021/07/06 1,864 1,866 1,858 1,861 19,300
2021/07/05 1,862 1,868 1,855 1,864 25,000
2021/07/02 1,863 1,874 1,862 1,862 28,800
2021/07/01 1,867 1,872 1,860 1,863 24,800
2021/06/30 1,867 1,879 1,856 1,867 46,100
2021/06/29 1,890 1,890 1,860 1,864 36,700
2021/06/28 1,881 1,894 1,876 1,893 25,100
2021/06/25 1,875 1,879 1,871 1,873 22,800
2021/06/24 1,859 1,873 1,857 1,872 31,800
2021/06/23 1,859 1,861 1,854 1,859 29,300
2021/06/22 1,852 1,863 1,844 1,859 46,100
2021/06/21 1,848 1,848 1,827 1,829 56,500
2021/06/18 1,873 1,877 1,854 1,855 55,700
2021/06/17 1,876 1,878 1,865 1,865 23,400
2021/06/16 1,871 1,879 1,870 1,877 28,700
2021/06/15 1,875 1,877 1,865 1,874 31,600
2021/06/14 1,876 1,877 1,867 1,869 27,500
2021/06/11 1,876 1,876 1,850 1,853 38,700
2021/06/10 1,876 1,876 1,860 1,864 40,400
2021/06/09 1,854 1,875 1,854 1,870 56,900
2021/06/08 1,853 1,858 1,847 1,854 51,600
2021/06/07 1,857 1,860 1,849 1,858 42,400
2021/06/04 1,834 1,850 1,830 1,846 60,100
2021/06/03 1,815 1,829 1,806 1,827 48,300
2021/06/02 1,814 1,819 1,795 1,804 124,300
2021/06/01 1,816 1,821 1,806 1,817 57,100
2021/05/31 1,827 1,838 1,810 1,818 48,800
2021/05/28 1,830 1,833 1,813 1,823 51,400
2021/05/27 1,829 1,838 1,815 1,816 50,500
2021/05/26 1,842 1,845 1,828 1,829 37,200
2021/05/25 1,843 1,847 1,835 1,842 52,100
2021/05/24 1,855 1,855 1,838 1,843 35,600
2021/05/21 1,868 1,868 1,835 1,838 49,200
2021/05/20 1,865 1,872 1,851 1,856 39,000
2021/05/19 1,847 1,859 1,841 1,853 64,600
2021/05/18 1,843 1,863 1,826 1,845 64,800
2021/05/17 1,860 1,873 1,851 1,851 48,900
2021/05/14 1,833 1,866 1,831 1,856 37,700
2021/05/13 1,840 1,860 1,832 1,832 48,500
2021/05/12 1,865 1,866 1,842 1,853 58,800
2021/05/11 1,864 1,867 1,851 1,855 51,300
2021/05/10 1,866 1,866 1,850 1,859 60,500
2021/05/07 1,845 1,860 1,840 1,852 40,300
2021/05/06 1,812 1,835 1,808 1,831 58,300
2021/04/30 1,809 1,821 1,805 1,808 45,600
2021/04/28 1,820 1,823 1,801 1,801 63,200
2021/04/27 1,819 1,825 1,813 1,820 38,500
2021/04/26 1,854 1,858 1,814 1,819 49,100
2021/04/23 1,841 1,843 1,824 1,841 43,100
2021/04/22 1,840 1,854 1,834 1,841 38,200
2021/04/21 1,842 1,842 1,822 1,831 72,700
2021/04/20 1,858 1,867 1,842 1,865 60,500
2021/04/19 1,870 1,877 1,862 1,864 64,900
2021/04/16 1,883 1,886 1,868 1,882 33,300
2021/04/15 1,880 1,891 1,874 1,879 30,200
2021/04/14 1,883 1,893 1,871 1,877 45,800
2021/04/13 1,896 1,897 1,876 1,878 34,700
2021/04/12 1,885 1,901 1,884 1,886 35,700
2021/04/09 1,875 1,877 1,859 1,865 80,200
2021/04/08 1,897 1,901 1,870 1,870 83,800
2021/04/07 1,898 1,912 1,898 1,912 26,800
2021/04/06 1,930 1,930 1,891 1,900 66,300
2021/04/05 1,900 1,946 1,899 1,937 91,700
2021/04/02 1,929 1,929 1,889 1,898 61,000
2021/04/01 1,961 1,965 1,907 1,913 96,100
2021/03/31 1,997 1,997 1,962 1,962 90,500
2021/03/30 2,026 2,030 1,990 2,007 115,400
2021/03/29 2,087 2,087 2,056 2,066 195,600
2021/03/26 2,088 2,089 2,062 2,070 117,800
2021/03/25 2,050 2,085 2,046 2,076 76,800
2021/03/24 2,039 2,042 2,020 2,028 63,600
2021/03/23 2,060 2,069 2,050 2,050 71,500
2021/03/22 2,062 2,076 2,047 2,051 104,500
2021/03/19 2,060 2,085 2,053 2,055 127,600
2021/03/18 2,055 2,069 2,051 2,059 61,900
2021/03/17 2,059 2,059 2,046 2,055 48,700
2021/03/16 2,042 2,068 2,035 2,058 53,800
2021/03/15 2,021 2,045 2,014 2,032 71,600
2021/03/12 2,009 2,019 1,985 2,008 90,400
2021/03/11 2,038 2,038 2,013 2,016 67,500
2021/03/10 2,049 2,049 2,011 2,020 58,900
2021/03/09 2,015 2,060 2,005 2,051 68,800
2021/03/08 1,969 2,005 1,967 2,004 63,900
2021/03/05 1,957 1,959 1,945 1,956 72,800
2021/03/04 1,921 1,947 1,920 1,945 38,000
2021/03/03 1,940 1,943 1,925 1,928 48,900
2021/03/02 1,936 1,943 1,913 1,928 43,600
2021/03/01 1,902 1,932 1,902 1,932 51,300
2021/02/26 1,904 1,913 1,880 1,880 96,700
2021/02/25 1,923 1,923 1,909 1,913 59,700
2021/02/24 1,942 1,943 1,902 1,902 70,100
2021/02/22 1,925 1,944 1,925 1,938 33,900
2021/02/19 1,932 1,932 1,916 1,922 29,300
2021/02/18 1,952 1,952 1,930 1,932 39,900
2021/02/17 1,934 1,954 1,933 1,952 22,500
2021/02/16 1,950 1,950 1,930 1,930 45,400
2021/02/15 1,959 1,963 1,943 1,943 34,800
2021/02/12 1,948 1,953 1,937 1,937 36,700
2021/02/10 1,949 1,950 1,929 1,936 48,200
2021/02/09 1,970 1,972 1,941 1,946 43,900
2021/02/08 1,945 1,979 1,941 1,979 58,500
2021/02/05 1,920 1,938 1,919 1,927 46,700
2021/02/04 1,905 1,914 1,894 1,911 41,800
2021/02/03 1,900 1,913 1,893 1,908 57,400
2021/02/02 1,900 1,915 1,893 1,900 58,400
2021/02/01 1,857 1,893 1,855 1,889 52,200
2021/01/29 1,859 1,863 1,842 1,857 57,200
2021/01/28 1,855 1,875 1,841 1,841 233,500
2021/01/27 1,899 1,899 1,882 1,894 46,700
2021/01/26 1,869 1,891 1,863 1,877 48,400
2021/01/25 1,860 1,873 1,857 1,869 30,700
2021/01/22 1,866 1,868 1,855 1,858 37,000
2021/01/21 1,881 1,899 1,864 1,864 45,700
2021/01/20 1,870 1,891 1,859 1,887 69,500
2021/01/19 1,895 1,896 1,870 1,870 49,500
2021/01/18 1,872 1,892 1,867 1,890 39,600
2021/01/15 1,868 1,875 1,861 1,869 43,600
2021/01/14 1,865 1,874 1,862 1,868 43,000
2021/01/13 1,869 1,874 1,854 1,865 57,800
2021/01/12 1,844 1,878 1,836 1,876 104,400
2021/01/08 1,810 1,843 1,805 1,839 71,000
2021/01/07 1,817 1,831 1,805 1,807 46,700
2021/01/06 1,800 1,812 1,786 1,806 38,900
2021/01/05 1,816 1,819 1,793 1,793 37,300
2021/01/04 1,815 1,816 1,790 1,813 38,900

このページの先頭へ