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
2023/12/29 2,995 2,995 2,964 2,971 56,000
2023/12/28 2,974 3,040 2,974 2,975 66,700
2023/12/27 2,966 2,967 2,943 2,965 55,000
2023/12/26 2,933 2,967 2,930 2,967 51,700
2023/12/25 2,925 2,945 2,920 2,932 42,400
2023/12/22 2,885 2,912 2,883 2,909 55,000
2023/12/21 2,855 2,880 2,851 2,867 42,300
2023/12/20 2,889 2,912 2,863 2,863 64,000
2023/12/19 2,847 2,895 2,843 2,878 82,400
2023/12/18 2,826 2,850 2,811 2,843 56,800
2023/12/15 2,870 2,878 2,835 2,841 86,900
2023/12/14 2,902 2,902 2,857 2,871 47,400
2023/12/13 2,934 2,934 2,875 2,894 60,300
2023/12/12 2,935 2,935 2,918 2,929 32,300
2023/12/11 2,935 2,948 2,912 2,925 61,000
2023/12/08 2,984 2,995 2,922 2,930 82,100
2023/12/07 2,971 2,986 2,971 2,984 45,400
2023/12/06 2,960 3,010 2,957 3,010 72,800
2023/12/05 2,957 2,979 2,953 2,963 44,700
2023/12/04 3,015 3,015 2,965 2,967 74,200
2023/12/01 3,010 3,035 3,005 3,015 36,200
2023/11/30 3,030 3,030 2,993 3,020 44,400
2023/11/29 3,045 3,050 3,005 3,005 42,900
2023/11/28 3,020 3,045 3,015 3,045 32,400
2023/11/27 3,000 3,015 2,995 3,015 33,500
2023/11/24 3,005 3,005 2,983 2,989 43,500
2023/11/22 2,999 3,015 2,982 2,995 48,600
2023/11/21 3,005 3,020 2,983 2,984 65,300
2023/11/20 3,060 3,075 3,000 3,005 43,100
2023/11/17 3,015 3,050 2,988 3,050 31,400
2023/11/16 3,010 3,015 2,979 2,985 49,500
2023/11/15 3,035 3,040 3,010 3,015 37,300
2023/11/14 3,065 3,065 3,020 3,025 39,500
2023/11/13 3,055 3,065 3,035 3,065 34,700
2023/11/10 3,010 3,050 2,996 3,045 49,400
2023/11/09 2,978 3,030 2,957 3,010 56,600
2023/11/08 3,015 3,040 2,947 2,995 159,700
2023/11/07 3,005 3,015 2,965 2,976 72,600
2023/11/06 3,055 3,055 3,005 3,020 73,600
2023/11/02 3,150 3,150 3,030 3,040 70,300
2023/11/01 3,100 3,145 3,070 3,125 101,600
2023/10/31 3,010 3,080 3,010 3,060 77,600
2023/10/30 3,040 3,065 3,025 3,040 111,800
2023/10/27 2,993 3,050 2,984 3,045 100,600
2023/10/26 2,972 3,000 2,960 2,967 63,700
2023/10/25 2,950 2,979 2,944 2,955 69,400
2023/10/24 2,924 2,924 2,845 2,911 58,600
2023/10/23 2,910 2,916 2,894 2,899 48,300
2023/10/20 2,881 2,915 2,869 2,902 33,800
2023/10/19 2,903 2,911 2,875 2,890 28,300
2023/10/18 2,911 2,911 2,861 2,904 44,200
2023/10/17 2,911 2,947 2,898 2,909 32,600
2023/10/16 2,945 2,950 2,893 2,904 38,400
2023/10/13 2,940 2,949 2,903 2,924 51,500
2023/10/12 2,999 3,000 2,945 2,965 47,200
2023/10/11 3,020 3,020 2,983 2,983 48,900
2023/10/10 2,999 3,025 2,988 3,020 45,000
2023/10/06 2,950 3,005 2,950 2,987 68,300
2023/10/05 2,834 2,926 2,834 2,926 70,600
2023/10/04 2,862 2,887 2,815 2,819 115,000
2023/10/03 2,999 3,010 2,925 2,927 83,000
2023/10/02 3,015 3,050 2,996 2,999 63,600
2023/09/29 3,130 3,140 3,005 3,010 82,900
2023/09/28 3,150 3,180 3,115 3,130 50,400
2023/09/27 3,215 3,220 3,160 3,215 84,200
2023/09/26 3,265 3,270 3,210 3,210 53,300
2023/09/25 3,200 3,265 3,180 3,265 72,400
2023/09/22 3,140 3,190 3,130 3,170 56,400
2023/09/21 3,150 3,175 3,135 3,155 40,200
2023/09/20 3,195 3,195 3,120 3,140 77,700
2023/09/19 3,060 3,125 3,050 3,125 74,200
2023/09/15 3,040 3,060 3,030 3,040 46,900
2023/09/14 3,025 3,045 3,015 3,035 37,400
2023/09/13 3,035 3,040 3,020 3,025 37,600
2023/09/12 3,055 3,070 3,030 3,050 30,200
2023/09/11 3,030 3,050 3,020 3,050 33,500
2023/09/08 3,050 3,060 3,015 3,025 61,400
2023/09/07 3,040 3,080 3,030 3,055 39,600
2023/09/06 3,060 3,080 3,030 3,040 70,700
2023/09/05 3,025 3,060 3,025 3,055 42,900
2023/09/04 3,050 3,055 3,025 3,030 51,900
2023/09/01 2,990 3,040 2,990 3,040 66,700
2023/08/31 2,980 2,997 2,980 2,988 32,100
2023/08/30 2,986 2,996 2,969 2,988 32,400
2023/08/29 2,992 3,005 2,975 2,986 56,900
2023/08/28 2,939 2,972 2,937 2,971 60,300
2023/08/25 2,918 2,924 2,891 2,891 32,800
2023/08/24 2,883 2,939 2,883 2,934 45,700
2023/08/23 2,895 2,904 2,881 2,889 32,400
2023/08/22 2,864 2,898 2,846 2,894 29,000
2023/08/21 2,848 2,881 2,843 2,843 41,000
2023/08/18 2,911 2,918 2,850 2,850 55,800
2023/08/17 2,998 3,000 2,901 2,923 71,600
2023/08/16 2,962 2,995 2,962 2,985 39,600
2023/08/15 2,945 2,978 2,926 2,974 50,500
2023/08/14 2,922 2,947 2,915 2,921 28,700
2023/08/10 2,900 2,915 2,887 2,913 34,500
2023/08/09 2,900 2,900 2,866 2,895 33,300
2023/08/08 2,882 2,900 2,872 2,895 32,600
2023/08/07 2,840 2,884 2,830 2,863 42,400
2023/08/04 2,837 2,860 2,832 2,838 47,200
2023/08/03 2,876 2,876 2,837 2,838 66,500
2023/08/02 2,958 2,958 2,891 2,895 97,000
2023/08/01 2,895 2,948 2,880 2,946 169,300
2023/07/31 2,830 2,855 2,830 2,851 76,200
2023/07/28 2,787 2,810 2,772 2,801 73,500
2023/07/27 2,815 2,815 2,784 2,804 34,800
2023/07/26 2,838 2,838 2,808 2,818 39,100
2023/07/25 2,803 2,857 2,801 2,834 82,800
2023/07/24 2,779 2,799 2,763 2,793 57,100
2023/07/21 2,723 2,760 2,716 2,755 37,500
2023/07/20 2,739 2,747 2,713 2,722 38,400
2023/07/19 2,708 2,726 2,699 2,725 37,700
2023/07/18 2,665 2,696 2,665 2,690 35,200
2023/07/14 2,668 2,674 2,635 2,652 52,400
2023/07/13 2,697 2,697 2,665 2,668 38,900
2023/07/12 2,725 2,725 2,688 2,688 36,000
2023/07/11 2,729 2,744 2,701 2,701 41,000
2023/07/10 2,735 2,757 2,720 2,729 55,400
2023/07/07 2,719 2,747 2,701 2,726 45,700
2023/07/06 2,710 2,737 2,708 2,723 54,300
2023/07/05 2,720 2,736 2,693 2,726 70,300
2023/07/04 2,777 2,777 2,730 2,737 73,900
2023/07/03 2,769 2,793 2,761 2,777 47,200
2023/06/30 2,770 2,796 2,733 2,755 92,200
2023/06/29 2,795 2,809 2,758 2,769 54,600
2023/06/28 2,734 2,794 2,734 2,794 72,300
2023/06/27 2,700 2,730 2,688 2,723 44,900
2023/06/26 2,685 2,697 2,655 2,687 27,800
2023/06/23 2,720 2,730 2,661 2,686 63,100
2023/06/22 2,709 2,720 2,703 2,709 57,200
2023/06/21 2,675 2,710 2,674 2,690 41,000
2023/06/20 2,661 2,669 2,648 2,669 29,500
2023/06/19 2,695 2,703 2,655 2,670 37,700
2023/06/16 2,667 2,667 2,636 2,661 115,000
2023/06/15 2,671 2,680 2,659 2,669 61,900
2023/06/14 2,703 2,718 2,690 2,697 62,100
2023/06/13 2,684 2,712 2,670 2,702 56,700
2023/06/12 2,658 2,684 2,650 2,679 51,200
2023/06/09 2,630 2,650 2,611 2,642 73,600
2023/06/08 2,598 2,629 2,590 2,612 55,700
2023/06/07 2,558 2,609 2,558 2,598 72,400
2023/06/06 2,535 2,562 2,527 2,555 50,200
2023/06/05 2,596 2,610 2,535 2,539 70,100
2023/06/02 2,562 2,590 2,548 2,557 41,200
2023/06/01 2,520 2,585 2,520 2,549 47,000
2023/05/31 2,563 2,584 2,525 2,541 167,800
2023/05/30 2,631 2,636 2,590 2,610 56,400
2023/05/29 2,639 2,640 2,600 2,631 57,300
2023/05/26 2,567 2,641 2,566 2,626 110,100
2023/05/25 2,628 2,628 2,556 2,564 68,400
2023/05/24 2,576 2,628 2,567 2,628 69,100
2023/05/23 2,559 2,610 2,556 2,576 109,800
2023/05/22 2,480 2,557 2,480 2,557 71,300
2023/05/19 2,462 2,494 2,453 2,476 53,100
2023/05/18 2,479 2,479 2,424 2,462 81,200
2023/05/17 2,529 2,535 2,457 2,457 113,300
2023/05/16 2,398 2,574 2,397 2,548 297,200
2023/05/15 2,355 2,384 2,353 2,365 135,500
2023/05/12 2,309 2,329 2,299 2,328 41,200
2023/05/11 2,293 2,326 2,293 2,309 39,100
2023/05/10 2,342 2,344 2,295 2,302 35,700
2023/05/09 2,324 2,350 2,308 2,350 48,600
2023/05/08 2,240 2,325 2,238 2,324 74,400
2023/05/02 2,282 2,285 2,236 2,257 53,900
2023/05/01 2,295 2,308 2,272 2,280 59,800
2023/04/28 2,260 2,283 2,255 2,280 67,900
2023/04/27 2,232 2,257 2,224 2,250 60,500
2023/04/26 2,218 2,242 2,215 2,238 47,400
2023/04/25 2,214 2,230 2,209 2,222 49,100
2023/04/24 2,179 2,204 2,176 2,204 63,700
2023/04/21 2,158 2,185 2,152 2,175 47,800
2023/04/20 2,156 2,172 2,156 2,163 40,900
2023/04/19 2,139 2,155 2,136 2,155 52,100
2023/04/18 2,122 2,137 2,121 2,137 43,400
2023/04/17 2,120 2,122 2,112 2,116 31,000
2023/04/14 2,122 2,122 2,107 2,118 41,100
2023/04/13 2,120 2,121 2,111 2,115 31,300
2023/04/12 2,110 2,128 2,109 2,126 48,500
2023/04/11 2,099 2,102 2,087 2,100 39,000
2023/04/10 2,097 2,098 2,077 2,092 32,500
2023/04/07 2,096 2,102 2,086 2,090 52,400
2023/04/06 2,076 2,095 2,064 2,091 56,200
2023/04/05 2,086 2,092 2,068 2,073 46,700
2023/04/04 2,075 2,093 2,072 2,092 78,500
2023/04/03 2,040 2,064 2,040 2,064 71,000
2023/03/31 2,027 2,045 2,019 2,035 93,300
2023/03/30 2,005 2,015 1,996 2,012 130,000
2023/03/29 2,049 2,068 2,047 2,065 249,200
2023/03/28 2,055 2,055 2,035 2,038 125,700
2023/03/27 2,050 2,059 2,041 2,044 161,900
2023/03/24 2,036 2,042 2,022 2,038 146,400
2023/03/23 2,015 2,042 2,008 2,042 138,600
2023/03/22 2,055 2,063 2,011 2,015 409,300
2023/03/20 2,046 2,050 2,022 2,023 84,100
2023/03/17 2,055 2,070 2,048 2,050 79,100
2023/03/16 2,055 2,059 2,032 2,054 62,600
2023/03/15 2,068 2,080 2,062 2,074 52,700
2023/03/14 2,085 2,085 2,042 2,065 100,200
2023/03/13 2,112 2,117 2,085 2,105 65,100
2023/03/10 2,133 2,141 2,122 2,125 111,800
2023/03/09 2,136 2,145 2,135 2,140 43,900
2023/03/08 2,114 2,133 2,114 2,131 41,800
2023/03/07 2,116 2,126 2,113 2,113 43,600
2023/03/06 2,115 2,126 2,106 2,116 59,900
2023/03/03 2,110 2,127 2,110 2,113 89,600
2023/03/02 2,100 2,108 2,093 2,097 45,200
2023/03/01 2,082 2,097 2,082 2,097 49,200
2023/02/28 2,085 2,088 2,074 2,082 38,400
2023/02/27 2,050 2,086 2,049 2,085 64,200
2023/02/24 2,044 2,052 2,039 2,044 55,100
2023/02/22 2,054 2,060 2,042 2,043 50,400
2023/02/21 2,056 2,068 2,054 2,065 26,300
2023/02/20 2,062 2,079 2,046 2,046 74,100
2023/02/17 2,028 2,050 2,028 2,036 62,300
2023/02/16 2,050 2,051 2,017 2,022 40,100
2023/02/15 2,047 2,080 2,038 2,050 116,800
2023/02/14 2,020 2,025 2,013 2,013 14,000
2023/02/13 2,002 2,018 2,002 2,011 18,300
2023/02/10 2,003 2,008 1,995 2,004 34,300
2023/02/09 2,010 2,018 2,007 2,011 13,200
2023/02/08 2,020 2,022 2,011 2,011 10,500
2023/02/07 2,026 2,026 2,016 2,016 9,900
2023/02/06 2,005 2,020 2,004 2,020 19,700
2023/02/03 2,011 2,016 2,000 2,000 19,900
2023/02/02 2,030 2,030 2,015 2,016 16,200
2023/02/01 2,039 2,039 2,017 2,018 15,600
2023/01/31 2,020 2,037 2,016 2,032 39,400
2023/01/30 2,002 2,017 2,001 2,012 43,000
2023/01/27 1,999 2,003 1,996 2,002 21,100
2023/01/26 2,004 2,005 1,995 1,996 16,000
2023/01/25 2,002 2,004 1,992 2,001 22,800
2023/01/24 2,008 2,008 1,997 2,002 24,700
2023/01/23 1,999 2,005 1,996 2,000 21,700
2023/01/20 1,986 1,999 1,986 1,994 15,400
2023/01/19 1,985 1,989 1,979 1,986 13,000
2023/01/18 1,985 1,996 1,976 1,985 27,200
2023/01/17 1,970 1,979 1,965 1,977 18,100
2023/01/16 1,961 1,970 1,960 1,965 16,100
2023/01/13 1,971 1,975 1,960 1,967 34,300
2023/01/12 1,967 1,975 1,963 1,974 16,900
2023/01/11 1,954 1,967 1,954 1,967 17,600
2023/01/10 1,970 1,983 1,951 1,954 25,400
2023/01/06 1,957 1,969 1,949 1,961 35,400
2023/01/05 1,997 1,999 1,968 1,971 38,000
2023/01/04 2,022 2,022 1,990 1,997 44,500

このページの先頭へ