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

燦キャピタルマネージメント(2134)の株価時系列情報

燦キャピタルマネージメント(2134)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 39 39 36 37 1,188,300
2020/12/29 38 40 37 38 1,385,800
2020/12/28 41 41 38 39 2,863,400
2020/12/25 46 46 40 40 4,122,300
2020/12/24 37 48 37 44 11,107,000
2020/12/23 33 39 32 36 5,334,700
2020/12/22 35 36 32 33 5,097,500
2020/12/21 36 38 34 36 5,445,900
2020/12/18 46 46 37 40 7,186,600
2020/12/17 49 50 46 46 2,750,500
2020/12/16 48 48 46 47 875,300
2020/12/15 48 49 47 48 784,800
2020/12/14 48 48 47 47 388,600
2020/12/11 48 49 47 47 1,281,100
2020/12/10 49 50 48 48 919,800
2020/12/09 50 51 48 48 2,241,300
2020/12/08 50 51 49 51 1,915,900
2020/12/07 53 53 50 51 1,406,700
2020/12/04 52 53 52 52 923,400
2020/12/03 53 55 53 53 1,596,400
2020/12/02 53 54 53 53 692,700
2020/12/01 54 55 53 53 606,500
2020/11/30 56 56 54 55 412,400
2020/11/27 55 56 54 56 639,900
2020/11/26 54 56 54 56 448,300
2020/11/25 54 57 54 55 1,506,700
2020/11/24 55 55 53 54 452,700
2020/11/20 53 55 52 54 1,489,500
2020/11/19 53 54 52 53 425,900
2020/11/18 54 54 52 52 919,800
2020/11/17 54 54 52 54 672,900
2020/11/16 53 54 52 53 1,172,700
2020/11/13 54 54 53 54 392,700
2020/11/12 54 55 53 53 447,700
2020/11/11 54 55 53 54 1,344,900
2020/11/10 54 55 53 55 1,192,000
2020/11/09 54 55 53 55 879,600
2020/11/06 55 56 54 55 1,157,900
2020/11/05 56 57 54 55 768,400
2020/11/04 56 58 55 57 412,700
2020/11/02 56 56 54 55 713,600
2020/10/30 58 58 55 55 1,127,000
2020/10/29 56 58 55 57 775,100
2020/10/28 56 57 55 57 487,900
2020/10/27 55 57 55 56 1,046,200
2020/10/26 58 58 55 55 929,400
2020/10/23 56 59 55 57 875,400
2020/10/22 58 58 55 57 1,130,500
2020/10/21 58 59 57 58 614,400
2020/10/20 59 60 57 58 1,415,600
2020/10/19 60 61 58 60 770,000
2020/10/16 62 62 60 61 764,000
2020/10/15 65 65 59 61 2,640,100
2020/10/14 64 66 63 64 1,031,500
2020/10/13 65 66 62 64 2,793,500
2020/10/12 60 65 58 62 4,023,900
2020/10/09 59 59 58 59 336,400
2020/10/08 61 61 58 58 1,213,400
2020/10/07 58 62 57 61 1,899,800
2020/10/06 57 59 56 59 747,200
2020/10/05 55 57 54 57 699,600
2020/10/02 57 57 54 55 976,400
2020/09/30 55 60 55 56 2,623,100
2020/09/29 55 56 53 55 1,593,100
2020/09/28 58 59 55 56 2,375,800
2020/09/25 58 60 57 59 1,374,200
2020/09/24 59 61 57 58 2,296,700
2020/09/23 62 62 59 59 2,462,100
2020/09/18 63 64 62 63 2,213,400
2020/09/17 66 67 63 64 2,085,000
2020/09/16 68 69 66 66 2,232,200
2020/09/15 67 69 66 68 1,130,500
2020/09/14 67 68 65 67 772,200
2020/09/11 66 67 65 66 655,900
2020/09/10 66 67 65 66 532,800
2020/09/09 66 67 65 67 678,400
2020/09/08 66 68 66 66 509,300
2020/09/07 67 69 66 66 787,700
2020/09/04 67 68 66 66 1,286,400
2020/09/03 68 69 68 68 345,500
2020/09/02 69 69 67 68 406,900
2020/09/01 68 69 67 68 626,800
2020/08/31 68 70 68 69 744,200
2020/08/28 70 70 66 68 3,123,000
2020/08/27 69 73 69 70 2,932,600
2020/08/26 72 72 69 69 2,526,600
2020/08/25 73 75 69 73 4,559,100
2020/08/24 75 81 72 73 8,019,600
2020/08/21 71 75 70 72 3,998,200
2020/08/20 68 71 67 70 1,973,600
2020/08/19 70 70 67 67 2,129,400
2020/08/18 68 74 68 70 6,046,600
2020/08/17 68 69 67 68 1,037,100
2020/08/14 68 69 66 68 537,500
2020/08/13 66 69 66 67 1,071,200
2020/08/12 67 67 66 66 224,900
2020/08/11 68 68 64 66 1,518,600
2020/08/07 67 69 67 67 532,200
2020/08/06 68 69 67 67 458,200
2020/08/05 65 69 65 68 968,000
2020/08/04 64 68 63 66 2,507,000
2020/08/03 66 66 62 64 3,064,200
2020/07/31 68 70 66 66 1,373,200
2020/07/30 66 71 66 68 2,352,900
2020/07/29 68 69 66 66 1,252,200
2020/07/28 70 71 68 68 1,100,100
2020/07/27 71 72 69 70 1,192,400
2020/07/22 72 73 70 70 1,311,400
2020/07/21 71 77 69 72 5,878,300
2020/07/20 67 68 64 68 2,078,800
2020/07/17 71 72 66 66 3,538,000
2020/07/16 71 74 71 71 2,641,100
2020/07/15 74 77 71 76 2,906,000
2020/07/14 71 84 71 74 12,845,700
2020/07/13 67 72 66 71 2,827,800
2020/07/10 72 73 70 71 2,161,400
2020/07/09 75 77 71 72 4,962,500
2020/07/08 75 77 74 76 3,971,000
2020/07/07 81 82 76 77 4,185,700
2020/07/06 83 90 79 80 14,423,200
2020/07/03 90 90 82 83 5,092,800
2020/07/02 90 92 83 86 6,734,600
2020/07/01 91 91 89 90 1,928,300
2020/06/30 94 95 89 94 3,016,800
2020/06/29 91 93 87 92 3,620,900
2020/06/26 93 94 89 90 2,564,000
2020/06/25 92 94 89 91 4,917,800
2020/06/24 97 99 92 94 5,356,500
2020/06/23 89 102 89 101 12,847,100
2020/06/22 91 92 88 88 2,001,300
2020/06/19 89 93 88 90 3,278,000
2020/06/18 95 95 87 90 5,623,300
2020/06/17 97 102 91 91 6,851,600
2020/06/16 89 97 88 94 5,269,300
2020/06/15 100 101 82 85 9,264,900
2020/06/12 101 102 92 96 13,599,200
2020/06/11 104 108 100 106 7,466,900
2020/06/10 101 104 97 103 9,597,800
2020/06/09 109 110 99 104 10,499,800
2020/06/08 122 125 109 113 17,040,600
2020/06/05 113 123 106 117 23,825,900
2020/06/04 119 127 115 115 26,768,400
2020/06/03 117 119 106 110 15,804,000
2020/06/02 109 119 105 118 30,676,600
2020/06/01 96 112 91 109 33,952,900
2020/05/29 87 92 85 88 8,644,200
2020/05/28 92 94 85 88 14,136,800
2020/05/27 100 107 90 94 41,256,200
2020/05/26 90 98 82 86 34,355,300
2020/05/25 63 92 61 75 49,275,100
2020/05/22 63 63 61 62 1,069,100
2020/05/21 62 63 62 63 1,169,300
2020/05/20 63 64 61 62 2,231,600
2020/05/19 64 64 62 62 326,300
2020/05/18 62 63 61 62 1,688,500
2020/05/15 62 64 61 63 1,348,100
2020/05/14 66 67 61 61 5,192,100
2020/05/13 68 68 65 66 1,478,700
2020/05/12 64 68 64 68 6,875,200
2020/05/11 67 68 63 65 3,413,800
2020/05/08 68 69 65 65 2,380,000
2020/05/07 65 68 64 67 4,056,600
2020/05/01 66 66 61 65 6,162,500
2020/04/30 68 70 66 66 2,033,000
2020/04/28 63 68 63 67 3,284,600
2020/04/27 66 67 62 64 3,798,800
2020/04/24 70 71 65 65 2,767,200
2020/04/23 66 71 66 69 3,759,300
2020/04/22 67 67 63 65 2,717,500
2020/04/21 71 72 65 67 4,301,800
2020/04/20 74 77 70 73 3,421,000
2020/04/17 74 77 73 74 2,770,100
2020/04/16 69 72 68 71 1,198,300
2020/04/15 68 72 68 69 2,011,900
2020/04/14 66 69 65 68 1,695,200
2020/04/13 66 68 65 67 1,074,700
2020/04/10 66 68 65 67 1,894,500
2020/04/09 69 70 65 66 3,219,800
2020/04/08 65 67 61 65 4,064,500
2020/04/07 67 67 63 64 2,362,400
2020/04/06 63 66 62 63 1,722,100
2020/04/03 68 70 63 64 3,064,900
2020/04/02 64 68 63 66 2,701,800
2020/04/01 63 75 62 64 6,622,900
2020/03/31 59 64 58 61 3,798,800
2020/03/30 58 59 56 58 1,715,500
2020/03/27 62 64 59 60 1,320,300
2020/03/26 63 65 61 62 2,238,500
2020/03/25 63 68 62 65 3,289,700
2020/03/24 57 63 57 60 4,268,200
2020/03/23 55 57 53 56 1,138,200
2020/03/19 61 61 53 56 3,314,500
2020/03/18 64 65 58 58 2,339,000
2020/03/17 55 62 53 60 4,256,600
2020/03/16 62 64 57 57 3,208,300
2020/03/13 58 64 52 57 7,583,500
2020/03/12 66 72 64 65 4,374,400
2020/03/11 78 79 69 69 4,161,300
2020/03/10 73 77 61 74 8,286,500
2020/03/09 80 87 68 70 13,020,400
2020/03/06 95 96 88 90 5,437,900
2020/03/05 101 103 92 94 6,121,300
2020/03/04 89 96 84 95 5,582,400
2020/03/03 94 104 85 87 9,666,100
2020/03/02 71 93 71 89 6,806,900
2020/02/28 82 83 67 67 6,366,400
2020/02/27 97 97 85 89 8,317,000
2020/02/26 98 104 97 97 1,416,400
2020/02/25 94 101 88 100 4,888,000
2020/02/21 107 109 103 106 1,849,700
2020/02/20 106 110 104 107 3,015,600
2020/02/19 112 113 103 107 9,590,000
2020/02/18 106 115 105 115 5,841,600
2020/02/17 101 109 91 106 5,659,400
2020/02/14 103 112 102 108 4,183,100
2020/02/13 113 114 102 105 4,639,800
2020/02/12 113 115 111 112 3,074,500
2020/02/10 124 126 112 113 7,041,900
2020/02/07 113 122 108 122 5,197,500
2020/02/06 125 132 110 115 15,291,500
2020/02/05 112 121 112 120 4,852,200
2020/02/04 109 114 108 111 2,924,500
2020/02/03 102 114 100 109 4,241,000
2020/01/31 108 109 104 107 2,587,300
2020/01/30 107 110 101 107 4,384,500
2020/01/29 96 111 96 108 8,656,600
2020/01/28 96 97 94 95 1,258,700
2020/01/27 96 100 95 95 2,205,400
2020/01/24 98 100 88 99 5,016,700
2020/01/23 101 107 98 100 3,921,800
2020/01/22 95 108 94 104 6,668,300
2020/01/21 98 102 94 96 5,090,000
2020/01/20 90 98 88 98 4,355,200
2020/01/17 84 89 84 89 1,313,900
2020/01/16 86 87 84 84 1,357,100
2020/01/15 89 89 84 87 2,099,700
2020/01/14 92 94 87 89 2,186,300
2020/01/10 92 95 91 92 2,115,500
2020/01/09 89 93 88 93 1,487,700
2020/01/08 94 94 85 89 4,237,300
2020/01/07 88 96 87 93 3,365,100
2020/01/06 88 89 84 87 2,552,600

このページの先頭へ