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
2021/12/30 1,090 1,091 1,078 1,083 2,400
2021/12/29 1,086 1,107 1,086 1,087 3,200
2021/12/28 1,120 1,120 1,064 1,086 7,300
2021/12/27 1,145 1,145 1,093 1,101 8,500
2021/12/24 1,095 1,115 1,094 1,115 3,900
2021/12/23 1,121 1,132 1,095 1,095 9,100
2021/12/22 1,100 1,138 1,100 1,113 11,400
2021/12/21 1,114 1,114 1,078 1,094 13,600
2021/12/20 1,094 1,107 1,060 1,060 17,400
2021/12/17 1,102 1,106 1,090 1,102 10,900
2021/12/16 1,096 1,104 1,096 1,099 1,100
2021/12/15 1,080 1,116 1,080 1,096 9,800
2021/12/14 1,071 1,076 1,067 1,075 4,700
2021/12/13 1,092 1,092 1,079 1,080 1,400
2021/12/10 1,080 1,115 1,076 1,092 6,600
2021/12/09 1,110 1,110 1,085 1,087 4,600
2021/12/08 1,084 1,102 1,084 1,099 3,600
2021/12/07 1,072 1,111 1,072 1,111 10,700
2021/12/06 1,081 1,085 1,070 1,071 4,100
2021/12/03 1,070 1,092 1,064 1,085 10,500
2021/12/02 1,054 1,074 1,048 1,052 11,500
2021/12/01 1,056 1,072 1,041 1,054 19,800
2021/11/30 1,111 1,111 1,052 1,053 12,700
2021/11/29 1,113 1,113 1,052 1,066 15,100
2021/11/26 1,115 1,116 1,075 1,113 22,200
2021/11/25 1,159 1,164 1,115 1,115 15,500
2021/11/24 1,150 1,150 1,137 1,145 14,900
2021/11/22 1,175 1,201 1,122 1,160 36,300
2021/11/19 1,185 1,229 1,185 1,201 20,900
2021/11/18 1,216 1,216 1,176 1,185 23,500
2021/11/17 1,227 1,230 1,214 1,218 9,500
2021/11/16 1,223 1,234 1,221 1,233 4,100
2021/11/15 1,235 1,249 1,221 1,239 8,100
2021/11/12 1,237 1,245 1,229 1,238 4,900
2021/11/11 1,241 1,246 1,214 1,225 14,000
2021/11/10 1,226 1,266 1,215 1,249 13,300
2021/11/09 1,282 1,284 1,236 1,238 18,300
2021/11/08 1,334 1,364 1,288 1,293 33,700
2021/11/05 1,310 1,329 1,293 1,329 15,800
2021/11/04 1,300 1,320 1,288 1,320 22,500
2021/11/02 1,300 1,326 1,280 1,308 44,600
2021/11/01 1,300 1,310 1,261 1,296 75,900
2021/10/29 1,227 1,249 1,212 1,242 18,500
2021/10/28 1,220 1,228 1,216 1,226 8,600
2021/10/27 1,221 1,244 1,218 1,233 8,300
2021/10/26 1,240 1,247 1,221 1,221 11,000
2021/10/25 1,240 1,250 1,234 1,247 11,500
2021/10/22 1,221 1,250 1,214 1,239 10,900
2021/10/21 1,237 1,243 1,218 1,227 7,300
2021/10/20 1,226 1,250 1,207 1,247 21,700
2021/10/19 1,212 1,223 1,205 1,216 4,600
2021/10/18 1,229 1,229 1,210 1,211 6,200
2021/10/15 1,222 1,226 1,202 1,220 10,000
2021/10/14 1,195 1,254 1,190 1,210 18,500
2021/10/13 1,210 1,216 1,185 1,206 11,500
2021/10/12 1,206 1,215 1,195 1,210 9,100
2021/10/11 1,218 1,244 1,200 1,217 24,400
2021/10/08 1,180 1,230 1,180 1,206 29,300
2021/10/07 1,165 1,187 1,155 1,167 21,900
2021/10/06 1,206 1,217 1,170 1,170 26,400
2021/10/05 1,205 1,227 1,174 1,200 40,700
2021/10/04 1,246 1,280 1,201 1,230 65,900
2021/10/01 1,234 1,234 1,161 1,186 35,500
2021/09/30 1,284 1,309 1,181 1,250 79,900
2021/09/29 1,178 1,279 1,161 1,254 47,700
2021/09/28 1,217 1,217 1,185 1,208 10,300
2021/09/27 1,215 1,225 1,180 1,213 20,300
2021/09/24 1,238 1,238 1,180 1,211 57,300
2021/09/22 1,137 1,240 1,114 1,200 62,600
2021/09/21 1,121 1,150 1,121 1,137 5,900
2021/09/17 1,115 1,167 1,115 1,167 8,300
2021/09/16 1,164 1,164 1,101 1,122 17,900
2021/09/15 1,150 1,164 1,135 1,164 12,600
2021/09/14 1,171 1,171 1,151 1,157 15,900
2021/09/13 1,213 1,219 1,170 1,172 14,600
2021/09/10 1,235 1,235 1,190 1,213 24,700
2021/09/09 1,160 1,240 1,155 1,232 48,800
2021/09/08 1,162 1,182 1,153 1,162 15,100
2021/09/07 1,189 1,199 1,142 1,162 20,800
2021/09/06 1,218 1,236 1,180 1,190 23,700
2021/09/03 1,216 1,259 1,170 1,240 56,700
2021/09/02 1,260 1,260 1,195 1,216 17,500
2021/09/01 1,255 1,272 1,205 1,250 43,100
2021/08/31 1,195 1,264 1,180 1,245 86,500
2021/08/30 1,146 1,200 1,130 1,196 65,200
2021/08/27 1,092 1,380 1,089 1,176 487,700
2021/08/26 1,085 1,092 1,068 1,086 2,900
2021/08/25 1,119 1,119 1,064 1,064 8,500
2021/08/24 1,065 1,103 1,065 1,089 5,300
2021/08/23 1,060 1,085 1,045 1,065 7,400
2021/08/20 1,064 1,087 1,032 1,046 6,600
2021/08/19 1,031 1,079 1,031 1,064 3,500
2021/08/18 1,022 1,073 1,022 1,043 9,800
2021/08/17 1,077 1,100 1,040 1,040 14,900
2021/08/16 1,129 1,129 1,095 1,095 6,200
2021/08/13 1,124 1,124 1,104 1,113 6,500
2021/08/12 1,138 1,149 1,120 1,130 12,200
2021/08/11 1,132 1,148 1,116 1,138 5,900
2021/08/10 1,115 1,138 1,115 1,132 9,300
2021/08/06 1,138 1,138 1,105 1,115 10,400
2021/08/05 1,163 1,163 1,139 1,139 9,300
2021/08/04 1,174 1,174 1,143 1,145 12,000
2021/08/03 1,182 1,182 1,112 1,120 17,700
2021/08/02 1,139 1,235 1,110 1,159 54,600
2021/07/30 1,112 1,112 1,056 1,066 6,000
2021/07/29 1,061 1,086 1,061 1,071 8,000
2021/07/28 1,120 1,120 1,076 1,076 11,200
2021/07/27 1,135 1,135 1,103 1,116 5,900
2021/07/26 1,100 1,152 1,088 1,094 33,400
2021/07/21 1,079 1,079 1,045 1,056 12,500
2021/07/20 1,019 1,053 1,019 1,042 13,000
2021/07/19 1,031 1,040 1,013 1,016 13,700
2021/07/16 1,047 1,047 1,027 1,033 7,900
2021/07/15 1,069 1,069 1,048 1,049 6,800
2021/07/14 1,049 1,058 1,046 1,055 6,800
2021/07/13 1,056 1,065 1,048 1,049 4,100
2021/07/12 1,061 1,066 1,043 1,052 10,500
2021/07/09 1,060 1,060 1,022 1,054 20,500
2021/07/08 1,083 1,090 1,064 1,065 10,700
2021/07/07 1,067 1,110 1,064 1,083 26,100
2021/07/06 1,069 1,096 1,067 1,070 8,300
2021/07/05 1,097 1,097 1,070 1,073 14,200
2021/07/02 1,108 1,115 1,092 1,096 14,800
2021/07/01 1,118 1,121 1,106 1,111 6,400
2021/06/30 1,120 1,123 1,115 1,118 8,800
2021/06/29 1,138 1,138 1,118 1,121 9,500
2021/06/28 1,134 1,141 1,133 1,138 5,200
2021/06/25 1,148 1,148 1,129 1,129 11,800
2021/06/24 1,125 1,137 1,119 1,137 5,300
2021/06/23 1,126 1,131 1,116 1,124 7,300
2021/06/22 1,138 1,172 1,100 1,120 35,900
2021/06/21 1,102 1,135 1,102 1,118 16,600
2021/06/18 1,185 1,185 1,141 1,144 17,700
2021/06/17 1,147 1,183 1,145 1,181 14,900
2021/06/16 1,163 1,163 1,146 1,158 10,400
2021/06/15 1,167 1,170 1,144 1,165 19,100
2021/06/14 1,160 1,171 1,144 1,171 11,900
2021/06/11 1,189 1,190 1,159 1,165 15,300
2021/06/10 1,195 1,195 1,169 1,181 22,600
2021/06/09 1,175 1,198 1,173 1,191 24,100
2021/06/08 1,121 1,219 1,121 1,165 83,100
2021/06/07 1,156 1,156 1,113 1,127 19,300
2021/06/04 1,165 1,181 1,140 1,150 25,100
2021/06/03 1,194 1,209 1,154 1,154 58,700
2021/06/02 1,208 1,241 1,191 1,196 52,000
2021/06/01 1,224 1,226 1,181 1,185 64,400
2021/05/31 1,235 1,245 1,190 1,208 130,600
2021/05/28 1,199 1,248 1,174 1,240 317,700
2021/05/27 1,270 1,368 1,254 1,277 789,900
2021/05/26 1,202 1,460 1,156 1,330 2,126,800
2021/05/25 1,161 1,245 1,129 1,227 194,300
2021/05/24 1,284 1,320 1,171 1,182 423,700
2021/05/21 1,138 1,358 1,095 1,344 1,163,900
2021/05/20 1,078 1,080 1,060 1,068 4,900
2021/05/19 1,036 1,099 1,036 1,069 16,400
2021/05/18 1,047 1,071 1,034 1,056 13,500
2021/05/17 1,078 1,078 1,016 1,035 17,100
2021/05/14 1,093 1,111 1,061 1,075 22,100
2021/05/13 1,045 1,098 1,038 1,057 55,400
2021/05/12 1,205 1,210 983 1,028 123,600
2021/05/11 1,269 1,269 1,208 1,215 21,900
2021/05/10 1,300 1,320 1,258 1,276 11,800
2021/05/07 1,257 1,325 1,210 1,311 22,500
2021/05/06 1,231 1,285 1,206 1,265 13,500
2021/04/30 1,210 1,243 1,209 1,229 14,600
2021/04/28 1,268 1,268 1,232 1,239 11,000
2021/04/27 1,272 1,290 1,237 1,269 17,800
2021/04/26 1,327 1,340 1,277 1,296 26,200
2021/04/23 1,279 1,300 1,265 1,297 18,700
2021/04/22 1,295 1,319 1,265 1,284 23,000
2021/04/21 1,302 1,328 1,259 1,282 33,300
2021/04/20 1,354 1,354 1,302 1,349 31,400
2021/04/19 1,300 1,357 1,268 1,343 76,200
2021/04/16 1,341 1,343 1,304 1,330 52,200
2021/04/15 1,314 1,335 1,300 1,304 57,600
2021/04/14 1,391 1,404 1,320 1,334 108,100
2021/04/13 1,441 1,441 1,379 1,420 134,500
2021/04/12 1,389 1,470 1,368 1,460 331,500
2021/04/09 1,540 1,570 1,437 1,455 329,800
2021/04/08 1,485 1,580 1,402 1,480 400,800
2021/04/07 1,537 1,598 1,395 1,525 746,200
2021/04/06 2,004 2,004 1,537 1,543 1,915,400
2021/04/05 1,484 1,604 1,463 1,604 401,300
2021/04/02 1,005 1,304 1,005 1,304 160,900
2021/04/01 1,009 1,009 1,001 1,004 1,000
2021/03/31 1,001 1,009 1,000 1,009 1,500
2021/03/30 999 1,010 999 1,001 900
2021/03/29 1,004 1,010 1,004 1,010 600
2021/03/26 1,001 1,002 1,000 1,002 600
2021/03/25 1,001 1,002 1,001 1,001 3,400
2021/03/24 992 1,001 992 1,001 2,000
2021/03/23 995 999 995 999 600
2021/03/22 1,000 1,001 1,000 1,000 1,500
2021/03/19 1,000 1,001 1,000 1,000 1,900
2021/03/18 997 1,000 994 994 1,400
2021/03/17 993 1,000 993 997 2,100
2021/03/16 995 1,000 993 995 1,800
2021/03/15 1,000 1,002 1,000 1,000 3,700
2021/03/12 998 1,002 998 1,002 1,300
2021/03/11 999 1,001 991 999 1,900
2021/03/10 999 1,000 990 999 1,000
2021/03/09 1,000 1,001 999 999 1,600
2021/03/08 998 1,000 975 1,000 4,600
2021/03/05 999 1,000 998 998 1,700
2021/03/04 1,000 1,002 1,000 1,000 800
2021/03/03 1,002 1,002 1,000 1,000 2,300
2021/03/02 999 1,000 999 1,000 500
2021/03/01 1,003 1,003 1,000 1,002 1,300
2021/02/26 993 1,004 992 1,003 1,200
2021/02/25 1,005 1,005 1,000 1,000 4,000
2021/02/24 994 1,002 994 1,002 2,500
2021/02/22 995 1,000 991 999 3,000
2021/02/19 998 998 996 998 400
2021/02/18 995 998 995 998 900
2021/02/17 993 999 993 995 700
2021/02/16 999 999 992 998 800
2021/02/15 1,000 1,000 995 1,000 2,600
2021/02/12 1,000 1,000 998 1,000 1,700
2021/02/10 993 999 993 999 600
2021/02/09 994 999 994 994 800
2021/02/08 995 998 995 995 900
2021/02/05 995 995 991 995 600
2021/02/04 995 1,000 995 995 1,200
2021/02/03 995 995 990 990 6,500
2021/02/02 996 1,000 996 996 1,000
2021/02/01 990 999 990 999 500
2021/01/29 995 995 990 992 5,800
2021/01/28 994 998 991 997 1,100
2021/01/27 993 999 992 994 1,100
2021/01/26 998 1,000 993 993 400
2021/01/25 998 1,000 996 998 6,800
2021/01/22 995 1,000 995 1,000 1,200
2021/01/21 990 1,000 990 1,000 4,000
2021/01/20 997 1,000 997 1,000 200
2021/01/19 999 1,000 994 994 500
2021/01/18 999 999 998 999 800
2021/01/15 1,003 1,003 996 1,003 3,400
2021/01/14 1,002 1,002 998 1,000 3,400
2021/01/13 1,000 1,001 1,000 1,000 1,200
2021/01/12 1,000 1,000 1,000 1,000 1,100
2021/01/08 993 999 993 993 2,000
2021/01/07 996 997 990 995 1,600
2021/01/06 992 1,001 990 998 1,100
2021/01/05 999 999 999 999 400
2021/01/04 995 1,000 995 1,000 4,300

このページの先頭へ