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 |
---|---|---|---|---|---|
2023/12/29 | 231 | 235 | 230 | 235 | 112,600 |
2023/12/28 | 228 | 231 | 227 | 230 | 55,100 |
2023/12/27 | 228 | 228 | 226 | 228 | 56,600 |
2023/12/26 | 227 | 228 | 225 | 227 | 74,000 |
2023/12/25 | 227 | 229 | 226 | 229 | 80,500 |
2023/12/22 | 224 | 227 | 224 | 226 | 58,100 |
2023/12/21 | 225 | 226 | 223 | 223 | 62,200 |
2023/12/20 | 226 | 228 | 225 | 226 | 92,900 |
2023/12/19 | 225 | 225 | 222 | 225 | 66,400 |
2023/12/18 | 222 | 225 | 222 | 225 | 44,200 |
2023/12/15 | 226 | 227 | 223 | 223 | 130,900 |
2023/12/14 | 228 | 229 | 225 | 225 | 101,200 |
2023/12/13 | 230 | 231 | 228 | 228 | 87,400 |
2023/12/12 | 232 | 232 | 230 | 230 | 38,000 |
2023/12/11 | 231 | 233 | 231 | 231 | 51,000 |
2023/12/08 | 233 | 235 | 231 | 231 | 92,500 |
2023/12/07 | 233 | 234 | 232 | 232 | 62,000 |
2023/12/06 | 233 | 234 | 232 | 233 | 65,800 |
2023/12/05 | 234 | 235 | 232 | 233 | 67,700 |
2023/12/04 | 236 | 236 | 234 | 234 | 33,500 |
2023/12/01 | 235 | 236 | 234 | 235 | 39,900 |
2023/11/30 | 234 | 235 | 232 | 234 | 53,500 |
2023/11/29 | 233 | 235 | 232 | 232 | 64,000 |
2023/11/28 | 235 | 236 | 233 | 233 | 59,800 |
2023/11/27 | 235 | 235 | 232 | 234 | 64,800 |
2023/11/24 | 234 | 234 | 233 | 233 | 36,300 |
2023/11/22 | 235 | 238 | 233 | 233 | 85,400 |
2023/11/21 | 236 | 238 | 233 | 236 | 100,400 |
2023/11/20 | 236 | 239 | 235 | 235 | 67,200 |
2023/11/17 | 234 | 236 | 233 | 235 | 95,400 |
2023/11/16 | 236 | 236 | 232 | 233 | 60,600 |
2023/11/15 | 237 | 238 | 234 | 235 | 52,600 |
2023/11/14 | 237 | 237 | 235 | 236 | 38,500 |
2023/11/13 | 238 | 238 | 235 | 237 | 72,600 |
2023/11/10 | 236 | 238 | 235 | 238 | 55,100 |
2023/11/09 | 238 | 239 | 234 | 238 | 83,500 |
2023/11/08 | 242 | 243 | 233 | 233 | 201,600 |
2023/11/07 | 242 | 247 | 241 | 243 | 206,500 |
2023/11/06 | 241 | 241 | 232 | 240 | 529,400 |
2023/11/02 | 252 | 254 | 246 | 249 | 367,800 |
2023/11/01 | 249 | 251 | 247 | 251 | 147,600 |
2023/10/31 | 241 | 247 | 240 | 247 | 144,800 |
2023/10/30 | 247 | 247 | 238 | 238 | 242,300 |
2023/10/27 | 240 | 248 | 240 | 247 | 97,100 |
2023/10/26 | 243 | 247 | 238 | 241 | 163,200 |
2023/10/25 | 238 | 242 | 237 | 239 | 66,700 |
2023/10/24 | 236 | 237 | 230 | 235 | 112,600 |
2023/10/23 | 237 | 240 | 235 | 236 | 61,900 |
2023/10/20 | 235 | 239 | 235 | 238 | 67,500 |
2023/10/19 | 240 | 242 | 238 | 238 | 28,000 |
2023/10/18 | 238 | 242 | 236 | 241 | 81,000 |
2023/10/17 | 241 | 243 | 238 | 240 | 62,500 |
2023/10/16 | 242 | 244 | 238 | 240 | 141,600 |
2023/10/13 | 246 | 246 | 242 | 243 | 101,700 |
2023/10/12 | 250 | 250 | 245 | 247 | 70,800 |
2023/10/11 | 252 | 252 | 249 | 249 | 46,500 |
2023/10/10 | 252 | 254 | 251 | 253 | 83,900 |
2023/10/06 | 251 | 254 | 249 | 250 | 79,300 |
2023/10/05 | 245 | 250 | 245 | 250 | 83,700 |
2023/10/04 | 244 | 250 | 243 | 245 | 142,300 |
2023/10/03 | 258 | 258 | 249 | 249 | 197,300 |
2023/10/02 | 260 | 265 | 259 | 259 | 133,400 |
2023/09/29 | 261 | 263 | 258 | 261 | 213,900 |
2023/09/28 | 263 | 265 | 260 | 262 | 173,600 |
2023/09/27 | 261 | 265 | 258 | 265 | 122,300 |
2023/09/26 | 263 | 264 | 260 | 264 | 127,600 |
2023/09/25 | 260 | 261 | 259 | 261 | 72,700 |
2023/09/22 | 255 | 261 | 253 | 259 | 180,800 |
2023/09/21 | 255 | 262 | 254 | 255 | 189,200 |
2023/09/20 | 265 | 266 | 255 | 257 | 185,200 |
2023/09/19 | 262 | 266 | 260 | 266 | 111,900 |
2023/09/15 | 260 | 271 | 260 | 263 | 265,100 |
2023/09/14 | 268 | 268 | 260 | 260 | 150,400 |
2023/09/13 | 263 | 268 | 262 | 265 | 266,600 |
2023/09/12 | 252 | 261 | 252 | 261 | 170,700 |
2023/09/11 | 252 | 256 | 252 | 253 | 87,000 |
2023/09/08 | 252 | 255 | 251 | 252 | 139,400 |
2023/09/07 | 251 | 256 | 251 | 252 | 101,400 |
2023/09/06 | 257 | 258 | 252 | 254 | 220,000 |
2023/09/05 | 257 | 263 | 257 | 257 | 196,300 |
2023/09/04 | 263 | 264 | 256 | 257 | 208,200 |
2023/09/01 | 258 | 263 | 251 | 262 | 289,100 |
2023/08/31 | 258 | 262 | 257 | 261 | 84,000 |
2023/08/30 | 266 | 268 | 257 | 258 | 281,300 |
2023/08/29 | 271 | 272 | 265 | 266 | 256,300 |
2023/08/28 | 262 | 271 | 262 | 268 | 290,400 |
2023/08/25 | 259 | 268 | 258 | 259 | 345,800 |
2023/08/24 | 254 | 263 | 252 | 261 | 333,800 |
2023/08/23 | 252 | 257 | 248 | 253 | 327,500 |
2023/08/22 | 243 | 252 | 242 | 252 | 292,800 |
2023/08/21 | 239 | 244 | 239 | 243 | 151,400 |
2023/08/18 | 240 | 240 | 235 | 238 | 175,600 |
2023/08/17 | 240 | 248 | 239 | 239 | 408,800 |
2023/08/16 | 238 | 242 | 237 | 238 | 136,800 |
2023/08/15 | 240 | 241 | 237 | 238 | 102,100 |
2023/08/14 | 241 | 243 | 239 | 240 | 211,100 |
2023/08/10 | 233 | 242 | 233 | 238 | 366,400 |
2023/08/09 | 232 | 235 | 230 | 233 | 158,400 |
2023/08/08 | 233 | 235 | 229 | 235 | 455,900 |
2023/08/07 | 240 | 242 | 228 | 234 | 1,494,300 |
2023/08/04 | 218 | 222 | 218 | 219 | 155,200 |
2023/08/03 | 221 | 221 | 217 | 219 | 133,200 |
2023/08/02 | 223 | 223 | 219 | 221 | 177,900 |
2023/08/01 | 216 | 223 | 216 | 223 | 284,000 |
2023/07/31 | 216 | 217 | 215 | 216 | 54,900 |
2023/07/28 | 215 | 216 | 210 | 213 | 259,000 |
2023/07/27 | 215 | 216 | 215 | 215 | 38,800 |
2023/07/26 | 217 | 217 | 215 | 216 | 37,400 |
2023/07/25 | 218 | 218 | 216 | 217 | 56,600 |
2023/07/24 | 215 | 218 | 214 | 216 | 143,200 |
2023/07/21 | 212 | 215 | 212 | 213 | 39,400 |
2023/07/20 | 212 | 214 | 212 | 212 | 37,400 |
2023/07/19 | 211 | 212 | 210 | 211 | 81,300 |
2023/07/18 | 211 | 212 | 210 | 210 | 26,500 |
2023/07/14 | 210 | 211 | 209 | 210 | 70,900 |
2023/07/13 | 211 | 213 | 210 | 210 | 46,200 |
2023/07/12 | 212 | 213 | 211 | 212 | 76,900 |
2023/07/11 | 216 | 216 | 212 | 213 | 95,700 |
2023/07/10 | 212 | 218 | 212 | 217 | 214,800 |
2023/07/07 | 211 | 213 | 210 | 212 | 119,600 |
2023/07/06 | 214 | 214 | 210 | 212 | 193,600 |
2023/07/05 | 209 | 214 | 209 | 214 | 138,500 |
2023/07/04 | 208 | 210 | 208 | 209 | 49,500 |
2023/07/03 | 207 | 209 | 207 | 208 | 98,500 |
2023/06/30 | 209 | 209 | 206 | 206 | 72,900 |
2023/06/29 | 209 | 209 | 207 | 208 | 72,700 |
2023/06/28 | 209 | 209 | 207 | 209 | 77,800 |
2023/06/27 | 207 | 208 | 205 | 208 | 74,000 |
2023/06/26 | 207 | 208 | 206 | 207 | 45,000 |
2023/06/23 | 207 | 208 | 205 | 207 | 82,100 |
2023/06/22 | 208 | 208 | 206 | 206 | 71,700 |
2023/06/21 | 205 | 208 | 204 | 208 | 150,700 |
2023/06/20 | 204 | 205 | 203 | 204 | 52,300 |
2023/06/19 | 203 | 205 | 203 | 205 | 73,700 |
2023/06/16 | 204 | 205 | 203 | 203 | 55,700 |
2023/06/15 | 204 | 205 | 204 | 204 | 22,900 |
2023/06/14 | 205 | 206 | 204 | 204 | 49,000 |
2023/06/13 | 204 | 206 | 204 | 204 | 77,300 |
2023/06/12 | 204 | 205 | 203 | 204 | 77,900 |
2023/06/09 | 205 | 206 | 203 | 204 | 90,000 |
2023/06/08 | 206 | 206 | 205 | 205 | 107,800 |
2023/06/07 | 203 | 207 | 202 | 207 | 313,000 |
2023/06/06 | 201 | 203 | 201 | 203 | 75,300 |
2023/06/05 | 203 | 203 | 202 | 202 | 95,300 |
2023/06/02 | 203 | 203 | 200 | 201 | 84,200 |
2023/06/01 | 203 | 204 | 201 | 201 | 63,800 |
2023/05/31 | 203 | 204 | 200 | 203 | 158,300 |
2023/05/30 | 204 | 205 | 200 | 204 | 469,100 |
2023/05/29 | 200 | 200 | 198 | 198 | 59,700 |
2023/05/26 | 200 | 200 | 199 | 199 | 70,200 |
2023/05/25 | 201 | 201 | 199 | 199 | 58,900 |
2023/05/24 | 200 | 201 | 199 | 200 | 82,700 |
2023/05/23 | 201 | 203 | 200 | 200 | 81,200 |
2023/05/22 | 201 | 202 | 200 | 200 | 37,000 |
2023/05/19 | 200 | 201 | 200 | 200 | 37,100 |
2023/05/18 | 202 | 202 | 200 | 202 | 56,900 |
2023/05/17 | 203 | 203 | 201 | 202 | 30,000 |
2023/05/16 | 201 | 203 | 199 | 203 | 155,900 |
2023/05/15 | 202 | 202 | 200 | 202 | 85,500 |
2023/05/12 | 203 | 205 | 202 | 205 | 127,200 |
2023/05/11 | 202 | 203 | 201 | 203 | 61,900 |
2023/05/10 | 202 | 203 | 202 | 202 | 25,800 |
2023/05/09 | 201 | 203 | 201 | 203 | 40,700 |
2023/05/08 | 201 | 202 | 201 | 201 | 32,900 |
2023/05/02 | 203 | 203 | 201 | 202 | 63,000 |
2023/05/01 | 202 | 203 | 201 | 203 | 56,700 |
2023/04/28 | 202 | 203 | 201 | 201 | 64,300 |
2023/04/27 | 203 | 204 | 200 | 200 | 239,900 |
2023/04/26 | 202 | 203 | 201 | 203 | 47,300 |
2023/04/25 | 202 | 204 | 202 | 202 | 65,700 |
2023/04/24 | 201 | 203 | 201 | 202 | 32,500 |
2023/04/21 | 199 | 202 | 199 | 201 | 162,300 |
2023/04/20 | 208 | 208 | 201 | 201 | 429,000 |
2023/04/19 | 199 | 200 | 199 | 199 | 33,700 |
2023/04/18 | 200 | 201 | 199 | 200 | 28,700 |
2023/04/17 | 201 | 201 | 199 | 200 | 50,200 |
2023/04/14 | 200 | 201 | 199 | 200 | 58,900 |
2023/04/13 | 200 | 200 | 199 | 199 | 16,800 |
2023/04/12 | 199 | 200 | 198 | 200 | 56,300 |
2023/04/11 | 201 | 201 | 199 | 200 | 42,300 |
2023/04/10 | 198 | 200 | 198 | 200 | 41,800 |
2023/04/07 | 199 | 200 | 198 | 198 | 29,600 |
2023/04/06 | 198 | 201 | 198 | 199 | 83,300 |
2023/04/05 | 200 | 200 | 198 | 198 | 76,500 |
2023/04/04 | 200 | 201 | 199 | 201 | 59,600 |
2023/04/03 | 199 | 200 | 198 | 200 | 78,700 |
2023/03/31 | 200 | 200 | 197 | 199 | 59,900 |
2023/03/30 | 199 | 200 | 197 | 198 | 194,100 |
2023/03/29 | 205 | 206 | 204 | 206 | 362,900 |
2023/03/28 | 204 | 206 | 204 | 205 | 102,500 |
2023/03/27 | 205 | 205 | 203 | 205 | 73,100 |
2023/03/24 | 204 | 205 | 203 | 205 | 54,600 |
2023/03/23 | 204 | 204 | 202 | 204 | 52,500 |
2023/03/22 | 203 | 204 | 202 | 204 | 67,000 |
2023/03/20 | 202 | 203 | 202 | 203 | 125,600 |
2023/03/17 | 202 | 203 | 201 | 203 | 46,500 |
2023/03/16 | 200 | 202 | 200 | 202 | 75,200 |
2023/03/15 | 202 | 205 | 200 | 203 | 148,300 |
2023/03/14 | 200 | 202 | 197 | 200 | 198,400 |
2023/03/13 | 204 | 204 | 201 | 203 | 193,900 |
2023/03/10 | 205 | 205 | 203 | 204 | 161,500 |
2023/03/09 | 205 | 207 | 205 | 205 | 161,000 |
2023/03/08 | 204 | 205 | 204 | 204 | 85,800 |
2023/03/07 | 205 | 206 | 204 | 205 | 45,500 |
2023/03/06 | 207 | 207 | 204 | 205 | 65,900 |
2023/03/03 | 208 | 208 | 205 | 207 | 53,200 |
2023/03/02 | 210 | 211 | 205 | 206 | 164,900 |
2023/03/01 | 205 | 208 | 205 | 207 | 127,800 |
2023/02/28 | 204 | 204 | 202 | 202 | 82,300 |
2023/02/27 | 201 | 204 | 201 | 202 | 107,300 |
2023/02/24 | 201 | 201 | 199 | 201 | 40,100 |
2023/02/22 | 200 | 201 | 199 | 199 | 53,600 |
2023/02/21 | 198 | 202 | 197 | 201 | 80,600 |
2023/02/20 | 197 | 198 | 196 | 198 | 41,500 |
2023/02/17 | 196 | 197 | 195 | 197 | 71,100 |
2023/02/16 | 195 | 197 | 194 | 197 | 63,800 |
2023/02/15 | 195 | 195 | 194 | 195 | 28,000 |
2023/02/14 | 195 | 195 | 193 | 195 | 30,200 |
2023/02/13 | 195 | 195 | 193 | 194 | 25,400 |
2023/02/10 | 194 | 195 | 193 | 194 | 30,900 |
2023/02/09 | 194 | 195 | 193 | 195 | 35,500 |
2023/02/08 | 194 | 194 | 193 | 194 | 24,800 |
2023/02/07 | 193 | 194 | 192 | 194 | 55,100 |
2023/02/06 | 192 | 194 | 191 | 194 | 58,000 |
2023/02/03 | 191 | 191 | 190 | 191 | 50,400 |
2023/02/02 | 192 | 192 | 190 | 191 | 99,100 |
2023/02/01 | 192 | 193 | 191 | 192 | 48,700 |
2023/01/31 | 192 | 193 | 191 | 192 | 58,100 |
2023/01/30 | 195 | 195 | 191 | 191 | 197,700 |
2023/01/27 | 194 | 194 | 193 | 194 | 25,800 |
2023/01/26 | 194 | 194 | 193 | 193 | 37,200 |
2023/01/25 | 194 | 194 | 193 | 194 | 41,100 |
2023/01/24 | 194 | 194 | 193 | 194 | 37,000 |
2023/01/23 | 194 | 195 | 194 | 194 | 45,800 |
2023/01/20 | 193 | 194 | 192 | 193 | 38,700 |
2023/01/19 | 193 | 194 | 192 | 193 | 48,100 |
2023/01/18 | 193 | 195 | 193 | 194 | 31,000 |
2023/01/17 | 194 | 195 | 193 | 193 | 31,900 |
2023/01/16 | 192 | 194 | 192 | 193 | 38,600 |
2023/01/13 | 193 | 194 | 192 | 192 | 36,300 |
2023/01/12 | 195 | 195 | 193 | 193 | 43,600 |
2023/01/11 | 195 | 196 | 194 | 196 | 62,900 |
2023/01/10 | 194 | 196 | 194 | 196 | 49,500 |
2023/01/06 | 192 | 195 | 192 | 195 | 28,300 |
2023/01/05 | 193 | 193 | 192 | 192 | 30,900 |
2023/01/04 | 194 | 194 | 192 | 193 | 46,400 |