塩水港精糖(2112)の株価時系列情報
塩水港精糖(2112)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 |
---|---|---|---|---|---|
2022/12/30 | 193 | 194 | 192 | 194 | 28,800 |
2022/12/29 | 193 | 194 | 193 | 193 | 52,000 |
2022/12/28 | 192 | 193 | 191 | 192 | 92,300 |
2022/12/27 | 194 | 194 | 192 | 192 | 212,300 |
2022/12/26 | 194 | 194 | 193 | 193 | 39,000 |
2022/12/23 | 194 | 194 | 193 | 193 | 45,400 |
2022/12/22 | 195 | 195 | 194 | 194 | 53,500 |
2022/12/21 | 195 | 195 | 194 | 194 | 57,000 |
2022/12/20 | 196 | 197 | 194 | 194 | 73,800 |
2022/12/19 | 195 | 197 | 195 | 195 | 45,100 |
2022/12/16 | 195 | 197 | 195 | 195 | 32,400 |
2022/12/15 | 197 | 197 | 195 | 196 | 74,500 |
2022/12/14 | 195 | 197 | 195 | 197 | 32,900 |
2022/12/13 | 197 | 197 | 195 | 195 | 58,200 |
2022/12/12 | 196 | 197 | 196 | 196 | 32,000 |
2022/12/09 | 196 | 197 | 195 | 195 | 45,400 |
2022/12/08 | 195 | 196 | 194 | 196 | 88,500 |
2022/12/07 | 195 | 197 | 195 | 195 | 58,400 |
2022/12/06 | 196 | 196 | 195 | 195 | 39,400 |
2022/12/05 | 196 | 197 | 195 | 195 | 64,500 |
2022/12/02 | 197 | 197 | 196 | 196 | 48,300 |
2022/12/01 | 197 | 198 | 196 | 198 | 45,500 |
2022/11/30 | 199 | 199 | 196 | 196 | 69,500 |
2022/11/29 | 199 | 201 | 197 | 199 | 71,600 |
2022/11/28 | 200 | 200 | 198 | 200 | 53,800 |
2022/11/25 | 202 | 202 | 198 | 201 | 59,600 |
2022/11/24 | 203 | 203 | 200 | 202 | 40,300 |
2022/11/22 | 200 | 203 | 200 | 202 | 59,100 |
2022/11/21 | 200 | 201 | 199 | 200 | 29,500 |
2022/11/18 | 201 | 201 | 200 | 201 | 17,000 |
2022/11/17 | 198 | 202 | 198 | 202 | 38,200 |
2022/11/16 | 199 | 199 | 197 | 198 | 20,500 |
2022/11/15 | 197 | 199 | 197 | 198 | 47,400 |
2022/11/14 | 196 | 197 | 196 | 196 | 19,200 |
2022/11/11 | 196 | 197 | 196 | 196 | 32,800 |
2022/11/10 | 196 | 197 | 196 | 196 | 24,700 |
2022/11/09 | 196 | 197 | 196 | 197 | 13,700 |
2022/11/08 | 195 | 197 | 195 | 197 | 50,500 |
2022/11/07 | 196 | 196 | 195 | 196 | 32,100 |
2022/11/04 | 196 | 197 | 195 | 195 | 71,200 |
2022/11/02 | 197 | 197 | 195 | 196 | 62,500 |
2022/11/01 | 197 | 197 | 196 | 197 | 28,800 |
2022/10/31 | 197 | 197 | 196 | 196 | 37,300 |
2022/10/28 | 198 | 199 | 196 | 196 | 282,800 |
2022/10/27 | 200 | 200 | 198 | 198 | 44,600 |
2022/10/26 | 199 | 200 | 198 | 200 | 37,800 |
2022/10/25 | 198 | 199 | 197 | 199 | 37,300 |
2022/10/24 | 198 | 198 | 196 | 196 | 39,100 |
2022/10/21 | 197 | 198 | 197 | 197 | 28,000 |
2022/10/20 | 197 | 199 | 197 | 197 | 45,100 |
2022/10/19 | 198 | 199 | 197 | 198 | 59,600 |
2022/10/18 | 198 | 198 | 197 | 197 | 63,000 |
2022/10/17 | 198 | 199 | 197 | 197 | 35,100 |
2022/10/14 | 199 | 199 | 198 | 198 | 32,400 |
2022/10/13 | 197 | 199 | 197 | 198 | 30,100 |
2022/10/12 | 197 | 198 | 197 | 197 | 36,800 |
2022/10/11 | 198 | 199 | 197 | 197 | 47,900 |
2022/10/07 | 198 | 200 | 197 | 198 | 142,100 |
2022/10/06 | 201 | 201 | 199 | 201 | 71,400 |
2022/10/05 | 200 | 201 | 199 | 201 | 28,000 |
2022/10/04 | 199 | 200 | 198 | 200 | 45,000 |
2022/10/03 | 199 | 200 | 198 | 199 | 18,800 |
2022/09/30 | 201 | 201 | 199 | 199 | 22,300 |
2022/09/29 | 200 | 202 | 198 | 202 | 61,700 |
2022/09/28 | 198 | 200 | 198 | 200 | 62,800 |
2022/09/27 | 199 | 200 | 199 | 200 | 40,200 |
2022/09/26 | 200 | 201 | 199 | 199 | 98,600 |
2022/09/22 | 200 | 202 | 200 | 200 | 65,600 |
2022/09/21 | 202 | 203 | 200 | 200 | 87,900 |
2022/09/20 | 202 | 203 | 201 | 202 | 58,100 |
2022/09/16 | 203 | 204 | 202 | 202 | 44,800 |
2022/09/15 | 203 | 204 | 202 | 203 | 43,700 |
2022/09/14 | 203 | 205 | 203 | 203 | 39,900 |
2022/09/13 | 205 | 205 | 203 | 205 | 57,700 |
2022/09/12 | 206 | 206 | 205 | 206 | 16,700 |
2022/09/09 | 205 | 206 | 204 | 206 | 48,000 |
2022/09/08 | 204 | 206 | 204 | 206 | 38,200 |
2022/09/07 | 204 | 205 | 204 | 204 | 74,300 |
2022/09/06 | 204 | 206 | 203 | 203 | 72,800 |
2022/09/05 | 204 | 205 | 203 | 204 | 43,100 |
2022/09/02 | 205 | 205 | 204 | 204 | 30,900 |
2022/09/01 | 204 | 206 | 204 | 204 | 32,800 |
2022/08/31 | 205 | 206 | 204 | 204 | 35,300 |
2022/08/30 | 205 | 206 | 204 | 206 | 23,000 |
2022/08/29 | 205 | 206 | 204 | 204 | 52,400 |
2022/08/26 | 206 | 207 | 205 | 206 | 17,200 |
2022/08/25 | 207 | 207 | 206 | 206 | 15,400 |
2022/08/24 | 206 | 207 | 205 | 207 | 25,800 |
2022/08/23 | 206 | 207 | 205 | 206 | 19,500 |
2022/08/22 | 206 | 207 | 205 | 207 | 14,900 |
2022/08/19 | 205 | 207 | 205 | 206 | 17,900 |
2022/08/18 | 206 | 206 | 205 | 205 | 26,200 |
2022/08/17 | 206 | 207 | 206 | 207 | 19,800 |
2022/08/16 | 207 | 207 | 205 | 206 | 20,900 |
2022/08/15 | 207 | 207 | 205 | 207 | 22,900 |
2022/08/12 | 205 | 207 | 204 | 207 | 56,100 |
2022/08/10 | 205 | 206 | 204 | 205 | 56,500 |
2022/08/09 | 206 | 207 | 204 | 204 | 149,600 |
2022/08/08 | 206 | 207 | 205 | 206 | 57,700 |
2022/08/05 | 207 | 208 | 206 | 207 | 23,600 |
2022/08/04 | 208 | 208 | 206 | 207 | 44,900 |
2022/08/03 | 207 | 208 | 206 | 208 | 34,900 |
2022/08/02 | 208 | 208 | 207 | 207 | 27,700 |
2022/08/01 | 208 | 209 | 207 | 209 | 28,600 |
2022/07/29 | 209 | 209 | 207 | 207 | 28,900 |
2022/07/28 | 208 | 211 | 207 | 211 | 104,100 |
2022/07/27 | 208 | 209 | 207 | 207 | 48,800 |
2022/07/26 | 208 | 210 | 207 | 207 | 163,100 |
2022/07/25 | 209 | 209 | 207 | 208 | 64,200 |
2022/07/22 | 206 | 208 | 206 | 208 | 43,000 |
2022/07/21 | 207 | 207 | 206 | 207 | 33,700 |
2022/07/20 | 206 | 207 | 205 | 206 | 121,000 |
2022/07/19 | 207 | 207 | 206 | 206 | 27,400 |
2022/07/15 | 207 | 208 | 206 | 206 | 52,300 |
2022/07/14 | 207 | 209 | 207 | 207 | 20,800 |
2022/07/13 | 208 | 209 | 207 | 207 | 24,800 |
2022/07/12 | 208 | 209 | 206 | 209 | 59,600 |
2022/07/11 | 207 | 209 | 207 | 208 | 62,700 |
2022/07/08 | 209 | 210 | 206 | 206 | 73,300 |
2022/07/07 | 208 | 210 | 208 | 209 | 36,500 |
2022/07/06 | 210 | 210 | 209 | 209 | 40,600 |
2022/07/05 | 209 | 211 | 208 | 209 | 33,300 |
2022/07/04 | 208 | 210 | 208 | 210 | 30,700 |
2022/07/01 | 209 | 210 | 206 | 206 | 49,800 |
2022/06/30 | 211 | 212 | 208 | 208 | 54,600 |
2022/06/29 | 210 | 214 | 209 | 214 | 61,100 |
2022/06/28 | 208 | 211 | 208 | 211 | 22,200 |
2022/06/27 | 210 | 210 | 208 | 209 | 13,900 |
2022/06/24 | 210 | 210 | 208 | 208 | 24,100 |
2022/06/23 | 208 | 209 | 208 | 208 | 18,500 |
2022/06/22 | 207 | 209 | 206 | 208 | 34,300 |
2022/06/21 | 207 | 208 | 206 | 206 | 22,500 |
2022/06/20 | 208 | 209 | 206 | 206 | 38,700 |
2022/06/17 | 207 | 209 | 207 | 207 | 40,900 |
2022/06/16 | 209 | 210 | 208 | 208 | 23,400 |
2022/06/15 | 209 | 210 | 208 | 208 | 42,600 |
2022/06/14 | 209 | 210 | 209 | 209 | 46,200 |
2022/06/13 | 210 | 211 | 210 | 210 | 39,600 |
2022/06/10 | 212 | 212 | 210 | 210 | 56,700 |
2022/06/09 | 215 | 215 | 213 | 213 | 53,900 |
2022/06/08 | 213 | 215 | 213 | 214 | 57,500 |
2022/06/07 | 214 | 215 | 213 | 213 | 42,400 |
2022/06/06 | 211 | 214 | 211 | 214 | 60,100 |
2022/06/03 | 212 | 212 | 210 | 212 | 35,400 |
2022/06/02 | 210 | 212 | 210 | 211 | 14,500 |
2022/06/01 | 211 | 212 | 210 | 212 | 38,400 |
2022/05/31 | 212 | 212 | 210 | 212 | 55,800 |
2022/05/30 | 209 | 214 | 208 | 214 | 107,900 |
2022/05/27 | 209 | 210 | 208 | 209 | 18,300 |
2022/05/26 | 209 | 210 | 207 | 207 | 33,700 |
2022/05/25 | 210 | 210 | 208 | 209 | 26,500 |
2022/05/24 | 210 | 210 | 208 | 208 | 26,600 |
2022/05/23 | 209 | 211 | 209 | 211 | 46,200 |
2022/05/20 | 207 | 209 | 207 | 209 | 22,800 |
2022/05/19 | 206 | 208 | 206 | 207 | 36,400 |
2022/05/18 | 208 | 208 | 206 | 208 | 34,000 |
2022/05/17 | 208 | 208 | 207 | 208 | 19,200 |
2022/05/16 | 210 | 210 | 207 | 208 | 40,600 |
2022/05/13 | 207 | 210 | 207 | 209 | 59,100 |
2022/05/12 | 208 | 208 | 207 | 207 | 38,800 |
2022/05/11 | 208 | 208 | 207 | 207 | 51,800 |
2022/05/10 | 208 | 209 | 207 | 207 | 47,700 |
2022/05/09 | 209 | 210 | 208 | 208 | 63,800 |
2022/05/06 | 212 | 212 | 208 | 208 | 77,600 |
2022/05/02 | 211 | 213 | 210 | 211 | 31,800 |
2022/04/28 | 208 | 212 | 208 | 212 | 45,200 |
2022/04/27 | 208 | 209 | 207 | 207 | 73,300 |
2022/04/26 | 210 | 210 | 208 | 208 | 55,300 |
2022/04/25 | 209 | 210 | 208 | 209 | 135,000 |
2022/04/22 | 211 | 212 | 210 | 210 | 114,300 |
2022/04/21 | 219 | 219 | 213 | 214 | 233,900 |
2022/04/20 | 230 | 230 | 216 | 219 | 1,424,500 |
2022/04/19 | 209 | 210 | 208 | 209 | 13,300 |
2022/04/18 | 211 | 211 | 209 | 209 | 19,600 |
2022/04/15 | 210 | 211 | 210 | 210 | 10,900 |
2022/04/14 | 209 | 210 | 209 | 210 | 15,200 |
2022/04/13 | 209 | 209 | 208 | 209 | 18,100 |
2022/04/12 | 209 | 210 | 208 | 208 | 23,200 |
2022/04/11 | 209 | 211 | 209 | 209 | 24,000 |
2022/04/08 | 210 | 211 | 209 | 209 | 66,000 |
2022/04/07 | 210 | 211 | 210 | 210 | 56,500 |
2022/04/06 | 212 | 213 | 210 | 210 | 51,600 |
2022/04/05 | 211 | 212 | 210 | 212 | 42,200 |
2022/04/04 | 211 | 213 | 211 | 211 | 25,800 |
2022/04/01 | 211 | 212 | 210 | 211 | 34,200 |
2022/03/31 | 213 | 214 | 211 | 211 | 54,900 |
2022/03/30 | 216 | 216 | 212 | 213 | 169,600 |
2022/03/29 | 222 | 223 | 221 | 223 | 284,600 |
2022/03/28 | 221 | 223 | 221 | 222 | 95,300 |
2022/03/25 | 223 | 223 | 221 | 221 | 291,300 |
2022/03/24 | 222 | 223 | 221 | 223 | 84,700 |
2022/03/23 | 220 | 223 | 219 | 222 | 132,100 |
2022/03/22 | 221 | 222 | 219 | 219 | 178,900 |
2022/03/18 | 224 | 224 | 220 | 221 | 232,400 |
2022/03/17 | 223 | 228 | 222 | 223 | 308,100 |
2022/03/16 | 218 | 219 | 216 | 219 | 113,800 |
2022/03/15 | 216 | 218 | 216 | 216 | 108,100 |
2022/03/14 | 216 | 218 | 216 | 217 | 88,900 |
2022/03/11 | 215 | 217 | 215 | 216 | 156,600 |
2022/03/10 | 216 | 218 | 215 | 218 | 72,800 |
2022/03/09 | 214 | 217 | 214 | 215 | 57,500 |
2022/03/08 | 215 | 218 | 213 | 214 | 123,700 |
2022/03/07 | 218 | 219 | 216 | 216 | 196,800 |
2022/03/04 | 219 | 221 | 216 | 217 | 179,700 |
2022/03/03 | 217 | 218 | 216 | 217 | 27,000 |
2022/03/02 | 216 | 218 | 216 | 216 | 74,000 |
2022/03/01 | 217 | 219 | 217 | 218 | 72,900 |
2022/02/28 | 217 | 218 | 216 | 216 | 54,700 |
2022/02/25 | 215 | 217 | 215 | 217 | 50,000 |
2022/02/24 | 215 | 217 | 214 | 216 | 37,600 |
2022/02/22 | 216 | 216 | 215 | 215 | 15,300 |
2022/02/21 | 216 | 217 | 215 | 217 | 27,100 |
2022/02/18 | 217 | 217 | 216 | 216 | 43,100 |
2022/02/17 | 217 | 218 | 215 | 215 | 21,300 |
2022/02/16 | 217 | 217 | 216 | 217 | 20,000 |
2022/02/15 | 216 | 217 | 215 | 215 | 21,800 |
2022/02/14 | 216 | 217 | 215 | 217 | 31,000 |
2022/02/10 | 216 | 217 | 215 | 217 | 68,700 |
2022/02/09 | 216 | 216 | 215 | 215 | 29,500 |
2022/02/08 | 215 | 216 | 214 | 216 | 21,300 |
2022/02/07 | 215 | 216 | 214 | 214 | 28,000 |
2022/02/04 | 216 | 217 | 214 | 215 | 56,800 |
2022/02/03 | 216 | 217 | 215 | 215 | 35,700 |
2022/02/02 | 214 | 216 | 214 | 216 | 22,500 |
2022/02/01 | 214 | 215 | 214 | 214 | 19,500 |
2022/01/31 | 214 | 215 | 212 | 215 | 12,600 |
2022/01/28 | 212 | 214 | 212 | 214 | 31,700 |
2022/01/27 | 213 | 213 | 211 | 211 | 29,700 |
2022/01/26 | 212 | 213 | 212 | 212 | 8,300 |
2022/01/25 | 214 | 214 | 212 | 212 | 14,800 |
2022/01/24 | 212 | 214 | 212 | 214 | 15,300 |
2022/01/21 | 211 | 215 | 211 | 212 | 49,200 |
2022/01/20 | 210 | 213 | 210 | 211 | 15,200 |
2022/01/19 | 212 | 213 | 209 | 209 | 56,100 |
2022/01/18 | 213 | 215 | 213 | 213 | 20,300 |
2022/01/17 | 215 | 215 | 213 | 213 | 18,000 |
2022/01/14 | 213 | 215 | 212 | 215 | 43,400 |
2022/01/13 | 214 | 215 | 213 | 213 | 17,600 |
2022/01/12 | 213 | 214 | 212 | 214 | 32,000 |
2022/01/11 | 212 | 214 | 210 | 214 | 49,000 |
2022/01/07 | 211 | 212 | 210 | 211 | 45,600 |
2022/01/06 | 213 | 214 | 211 | 211 | 69,300 |
2022/01/05 | 214 | 214 | 212 | 214 | 27,000 |
2022/01/04 | 213 | 214 | 211 | 214 | 22,700 |