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

幼児活動研究会(2152)の株価時系列情報

幼児活動研究会(2152)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
2020/12/30 996 1,000 995 1,000 1,200
2020/12/29 1,005 1,008 1,005 1,005 1,000
2020/12/28 1,008 1,009 996 1,002 8,200
2020/12/25 1,000 1,004 1,000 1,000 8,600
2020/12/24 1,009 1,014 1,000 1,014 6,400
2020/12/23 999 1,001 999 1,001 2,800
2020/12/22 1,000 1,000 998 999 4,000
2020/12/21 1,010 1,010 1,004 1,010 3,600
2020/12/18 990 1,000 990 993 3,000
2020/12/17 986 1,001 986 1,001 2,100
2020/12/16 991 1,000 991 998 1,800
2020/12/15 1,007 1,007 992 996 2,300
2020/12/14 989 1,008 989 1,008 1,400
2020/12/11 999 1,000 999 1,000 200
2020/12/10 1,000 1,001 1,000 1,000 1,000
2020/12/09 1,003 1,003 1,000 1,000 600
2020/12/08 1,007 1,007 1,003 1,003 600
2020/12/07 1,013 1,013 1,001 1,011 600
2020/12/04 999 1,016 999 1,012 10,300
2020/12/03 998 999 998 999 600
2020/12/02 998 998 998 998 100
2020/12/01 999 999 988 998 500
2020/11/30 1,000 1,000 998 999 2,700
2020/11/27 998 998 985 998 1,200
2020/11/26 999 1,000 991 998 500
2020/11/25 1,003 1,003 991 1,000 8,300
2020/11/24 990 1,000 989 1,000 6,800
2020/11/20 994 994 987 994 700
2020/11/19 1,000 1,000 986 994 4,200
2020/11/18 998 1,000 998 1,000 400
2020/11/17 998 998 998 998 200
2020/11/16 976 999 976 999 1,700
2020/11/13 990 1,004 987 1,004 3,100
2020/11/12 991 997 991 991 500
2020/11/11 1,000 1,000 990 990 1,000
2020/11/09 1,005 1,005 987 987 4,700
2020/11/06 987 1,002 987 1,000 1,800
2020/11/05 990 1,004 990 1,001 800
2020/11/04 987 1,004 987 999 600
2020/11/02 1,009 1,009 1,000 1,000 1,200
2020/10/30 999 1,010 998 1,005 2,700
2020/10/29 1,000 1,012 999 1,003 3,200
2020/10/28 1,002 1,002 998 1,000 3,700
2020/10/27 973 1,002 973 995 900
2020/10/26 1,001 1,003 1,001 1,001 3,900
2020/10/23 1,002 1,008 1,000 1,008 3,200
2020/10/22 996 1,003 996 1,003 700
2020/10/21 1,008 1,008 996 996 4,300
2020/10/20 1,000 1,007 1,000 1,007 2,000
2020/10/19 1,000 1,003 997 1,002 9,500
2020/10/16 1,000 1,000 998 999 3,300
2020/10/15 995 1,000 993 1,000 4,300
2020/10/14 998 1,000 983 995 3,100
2020/10/13 990 998 988 989 4,400
2020/10/12 993 993 982 984 900
2020/10/09 971 981 971 981 400
2020/10/08 980 991 977 978 1,700
2020/10/07 983 983 983 983 100
2020/10/06 978 984 970 984 2,900
2020/10/05 977 982 944 977 9,800
2020/10/02 982 996 980 982 1,900
2020/09/30 976 994 976 985 1,700
2020/09/29 971 989 971 989 1,600
2020/09/28 1,010 1,010 977 986 6,200
2020/09/25 1,020 1,020 1,002 1,003 3,800
2020/09/24 1,002 1,014 999 1,014 4,900
2020/09/23 985 1,005 985 997 8,400
2020/09/18 1,010 1,010 1,000 1,000 2,600
2020/09/17 1,019 1,019 1,014 1,014 500
2020/09/16 997 1,025 997 1,022 5,500
2020/09/15 1,000 1,000 997 998 3,900
2020/09/14 974 1,000 974 994 4,000
2020/09/11 1,000 1,004 998 1,004 3,400
2020/09/10 998 1,000 998 1,000 500
2020/09/09 999 999 984 998 1,000
2020/09/08 982 1,002 982 1,002 3,000
2020/09/07 970 998 970 993 2,000
2020/09/04 957 1,004 957 1,000 8,500
2020/09/03 972 1,000 972 987 500
2020/09/02 979 1,002 979 1,002 500
2020/09/01 999 1,002 994 994 3,300
2020/08/31 970 1,000 955 999 3,700
2020/08/28 999 1,002 998 1,000 2,800
2020/08/27 1,003 1,003 991 999 5,400
2020/08/26 1,000 1,000 997 999 3,200
2020/08/25 1,000 1,000 980 991 8,300
2020/08/24 992 999 990 999 4,800
2020/08/21 989 998 986 998 6,200
2020/08/20 980 980 975 975 600
2020/08/19 965 973 960 960 1,700
2020/08/18 979 1,000 955 979 10,200
2020/08/17 940 960 937 960 1,200
2020/08/14 924 936 917 936 2,400
2020/08/13 906 928 906 924 900
2020/08/12 900 929 900 917 1,700
2020/08/11 900 930 900 907 3,800
2020/08/06 900 933 900 900 6,000
2020/08/05 913 947 899 900 7,900
2020/08/04 929 952 911 913 7,500
2020/08/03 876 1,009 876 974 17,200
2020/07/31 983 997 981 981 4,100
2020/07/30 998 1,005 988 1,001 11,800
2020/07/29 973 996 969 996 4,800
2020/07/28 1,000 1,008 971 971 6,000
2020/07/27 1,010 1,010 979 984 9,800
2020/07/22 962 995 962 995 3,700
2020/07/21 1,011 1,024 961 961 17,300
2020/07/20 973 1,003 947 996 17,500
2020/07/17 938 990 937 987 17,200
2020/07/16 916 935 915 935 4,800
2020/07/15 928 929 916 922 9,400
2020/07/14 884 906 884 906 3,500
2020/07/13 892 901 885 899 4,200
2020/07/10 899 900 880 897 7,100
2020/07/09 900 900 891 899 5,000
2020/07/08 900 901 886 891 5,300
2020/07/07 900 901 886 886 9,200
2020/07/06 900 912 894 900 4,500
2020/07/03 900 908 896 899 3,700
2020/07/02 904 909 892 900 4,100
2020/07/01 915 920 904 904 4,300
2020/06/30 930 940 900 904 12,100
2020/06/29 926 929 915 928 7,200
2020/06/26 921 927 913 925 4,300
2020/06/25 910 926 902 925 14,700
2020/06/24 891 900 881 900 5,900
2020/06/23 878 887 878 884 3,300
2020/06/22 876 890 862 878 9,400
2020/06/19 885 896 885 890 2,800
2020/06/18 883 900 880 892 2,500
2020/06/17 903 904 884 889 4,600
2020/06/16 891 902 883 902 3,800
2020/06/15 900 905 880 900 7,100
2020/06/12 909 915 885 885 8,100
2020/06/11 920 925 911 922 2,900
2020/06/10 923 925 918 920 3,800
2020/06/09 920 925 915 923 5,800
2020/06/08 915 923 913 921 3,600
2020/06/05 906 927 904 909 4,000
2020/06/04 913 926 898 913 4,700
2020/06/03 902 919 896 913 6,400
2020/06/02 900 904 897 901 4,100
2020/06/01 912 912 899 900 4,700
2020/05/29 908 917 884 895 7,400
2020/05/28 897 904 890 904 5,800
2020/05/27 891 898 890 895 4,800
2020/05/26 884 895 881 891 4,600
2020/05/25 898 900 864 889 20,200
2020/05/22 860 869 847 860 17,200
2020/05/21 856 869 842 855 10,500
2020/05/20 855 863 832 853 19,600
2020/05/19 855 858 839 852 12,700
2020/05/18 843 883 837 840 16,300
2020/05/15 844 844 814 827 24,700
2020/05/14 848 866 814 829 16,900
2020/05/13 878 892 834 848 28,400
2020/05/12 889 920 875 892 19,500
2020/05/11 829 859 829 859 18,500
2020/05/08 820 836 819 819 10,400
2020/05/07 830 835 820 821 7,300
2020/05/01 835 843 821 821 8,300
2020/04/30 833 846 831 835 10,500
2020/04/28 847 879 832 833 11,900
2020/04/27 843 843 818 822 13,500
2020/04/24 811 846 806 817 8,700
2020/04/23 814 842 814 814 9,300
2020/04/22 816 831 814 814 5,900
2020/04/21 835 850 825 830 11,400
2020/04/20 884 889 850 850 8,300
2020/04/17 852 865 848 854 5,900
2020/04/16 861 878 851 856 8,900
2020/04/15 870 887 870 876 9,400
2020/04/14 854 865 838 865 10,900
2020/04/13 826 834 824 824 4,200
2020/04/10 845 847 822 826 8,000
2020/04/09 839 848 817 827 9,400
2020/04/08 814 828 809 810 6,500
2020/04/07 832 843 801 808 7,700
2020/04/06 793 834 789 802 8,500
2020/04/03 804 825 804 804 6,800
2020/04/02 837 848 809 809 13,700
2020/04/01 806 825 801 801 6,600
2020/03/31 802 841 795 800 14,400
2020/03/30 812 847 785 816 14,700
2020/03/27 865 884 811 811 8,700
2020/03/26 890 898 832 832 15,100
2020/03/25 882 897 865 879 26,300
2020/03/24 799 830 792 807 8,500
2020/03/23 791 797 743 747 30,900
2020/03/19 870 889 799 799 12,100
2020/03/18 839 870 838 866 10,400
2020/03/17 770 795 769 795 6,900
2020/03/16 793 819 780 780 9,000
2020/03/13 801 846 712 792 64,600
2020/03/12 900 915 862 862 14,800
2020/03/11 938 947 883 891 23,800
2020/03/10 850 925 850 895 29,800
2020/03/09 900 925 818 864 72,000
2020/03/06 986 995 947 947 15,100
2020/03/05 965 984 965 984 8,700
2020/03/04 970 994 961 963 14,900
2020/03/03 957 1,000 957 972 14,900
2020/03/02 900 978 900 956 25,900
2020/02/28 1,014 1,039 905 905 88,600
2020/02/27 1,029 1,030 1,009 1,020 6,200
2020/02/26 1,002 1,030 1,000 1,002 10,500
2020/02/25 1,019 1,046 1,008 1,008 18,500
2020/02/21 1,032 1,037 1,030 1,036 4,300
2020/02/20 1,031 1,044 1,025 1,025 3,600
2020/02/19 1,028 1,033 1,026 1,026 5,900
2020/02/18 1,033 1,042 1,028 1,028 7,900
2020/02/17 1,041 1,058 1,035 1,038 8,000
2020/02/14 1,045 1,062 1,045 1,047 6,900
2020/02/13 1,043 1,053 1,043 1,045 5,500
2020/02/12 1,049 1,054 1,043 1,043 4,300
2020/02/10 1,056 1,071 1,048 1,050 8,900
2020/02/07 1,049 1,073 1,046 1,070 12,300
2020/02/06 1,045 1,053 1,043 1,047 9,700
2020/02/05 1,041 1,048 1,040 1,044 6,300
2020/02/04 1,034 1,047 1,034 1,038 4,800
2020/02/03 1,024 1,042 1,023 1,033 8,800
2020/01/31 1,048 1,048 1,037 1,038 7,600
2020/01/30 1,048 1,069 1,040 1,041 6,300
2020/01/29 1,051 1,055 1,048 1,048 6,000
2020/01/28 1,050 1,057 1,049 1,050 5,700
2020/01/27 1,050 1,058 1,044 1,047 12,000
2020/01/24 1,051 1,070 1,045 1,059 12,200
2020/01/23 1,047 1,075 1,047 1,050 9,300
2020/01/22 1,042 1,050 1,042 1,047 1,900
2020/01/21 1,037 1,063 1,037 1,042 7,600
2020/01/20 1,035 1,038 1,033 1,033 3,400
2020/01/17 1,032 1,050 1,032 1,038 6,500
2020/01/16 1,045 1,045 1,031 1,032 4,000
2020/01/15 1,039 1,039 1,030 1,031 6,800
2020/01/14 1,041 1,048 1,030 1,030 10,400
2020/01/10 1,036 1,036 1,029 1,030 7,300
2020/01/09 1,030 1,033 1,028 1,030 3,500
2020/01/08 1,027 1,035 1,026 1,027 6,500
2020/01/07 1,030 1,035 1,027 1,030 5,500
2020/01/06 1,031 1,040 1,030 1,030 7,800

このページの先頭へ