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

名糖産業(2207)の株価時系列情報

名糖産業(2207)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
2019/12/30 1,350 1,359 1,350 1,359 4,700
2019/12/27 1,330 1,359 1,330 1,350 11,000
2019/12/26 1,319 1,329 1,319 1,329 6,400
2019/12/25 1,316 1,320 1,316 1,319 4,500
2019/12/24 1,316 1,323 1,312 1,316 5,400
2019/12/23 1,324 1,327 1,320 1,323 6,700
2019/12/20 1,322 1,326 1,319 1,324 4,800
2019/12/19 1,321 1,323 1,312 1,322 5,800
2019/12/18 1,322 1,329 1,320 1,320 5,700
2019/12/17 1,320 1,329 1,320 1,329 5,800
2019/12/16 1,323 1,329 1,320 1,320 7,300
2019/12/13 1,310 1,324 1,310 1,323 13,200
2019/12/12 1,324 1,324 1,302 1,305 6,700
2019/12/11 1,320 1,323 1,320 1,320 5,000
2019/12/10 1,320 1,324 1,320 1,320 5,500
2019/12/09 1,319 1,323 1,319 1,320 5,000
2019/12/06 1,299 1,323 1,299 1,319 6,000
2019/12/05 1,299 1,310 1,299 1,299 4,600
2019/12/04 1,300 1,303 1,278 1,300 7,400
2019/12/03 1,306 1,310 1,300 1,300 4,700
2019/12/02 1,307 1,320 1,307 1,315 3,900
2019/11/29 1,322 1,322 1,307 1,307 3,900
2019/11/28 1,308 1,324 1,308 1,314 4,300
2019/11/27 1,307 1,320 1,307 1,320 7,600
2019/11/26 1,318 1,323 1,307 1,307 7,900
2019/11/25 1,316 1,319 1,314 1,317 2,600
2019/11/22 1,320 1,320 1,314 1,314 4,700
2019/11/21 1,318 1,320 1,306 1,320 8,600
2019/11/20 1,313 1,318 1,311 1,318 3,900
2019/11/19 1,315 1,316 1,312 1,316 1,600
2019/11/18 1,319 1,319 1,313 1,316 3,200
2019/11/15 1,310 1,319 1,310 1,314 8,200
2019/11/14 1,311 1,313 1,301 1,303 5,100
2019/11/13 1,310 1,314 1,305 1,306 6,300
2019/11/12 1,316 1,324 1,310 1,310 14,100
2019/11/11 1,303 1,316 1,303 1,316 10,700
2019/11/08 1,310 1,310 1,290 1,302 9,800
2019/11/07 1,316 1,316 1,305 1,306 3,900
2019/11/06 1,316 1,318 1,309 1,313 6,200
2019/11/05 1,309 1,317 1,305 1,316 12,800
2019/11/01 1,303 1,303 1,290 1,292 3,700
2019/10/31 1,316 1,316 1,302 1,303 8,200
2019/10/30 1,296 1,314 1,293 1,314 19,100
2019/10/29 1,277 1,297 1,277 1,291 15,100
2019/10/28 1,272 1,277 1,271 1,277 6,400
2019/10/25 1,270 1,274 1,267 1,272 9,700
2019/10/24 1,260 1,270 1,260 1,270 12,000
2019/10/23 1,255 1,258 1,251 1,256 2,700
2019/10/21 1,259 1,259 1,256 1,256 4,200
2019/10/18 1,249 1,259 1,249 1,256 6,000
2019/10/17 1,245 1,249 1,241 1,243 5,700
2019/10/16 1,260 1,268 1,243 1,249 14,800
2019/10/15 1,238 1,249 1,238 1,247 10,800
2019/10/11 1,236 1,238 1,233 1,234 7,800
2019/10/10 1,240 1,240 1,231 1,234 4,600
2019/10/09 1,227 1,239 1,227 1,239 4,000
2019/10/08 1,223 1,236 1,219 1,234 9,500
2019/10/07 1,228 1,228 1,222 1,223 8,000
2019/10/04 1,228 1,229 1,224 1,228 8,400
2019/10/03 1,245 1,245 1,222 1,228 14,700
2019/10/02 1,246 1,263 1,242 1,250 18,600
2019/10/01 1,240 1,249 1,240 1,242 13,700
2019/09/30 1,255 1,267 1,240 1,240 24,600
2019/09/27 1,298 1,298 1,253 1,255 73,500
2019/09/26 1,332 1,335 1,319 1,319 127,300
2019/09/25 1,326 1,328 1,323 1,324 76,900
2019/09/24 1,315 1,326 1,313 1,326 116,700
2019/09/20 1,328 1,328 1,313 1,315 55,300
2019/09/19 1,311 1,320 1,310 1,320 35,500
2019/09/18 1,313 1,316 1,310 1,312 19,900
2019/09/17 1,314 1,316 1,307 1,314 36,000
2019/09/13 1,305 1,312 1,302 1,310 34,900
2019/09/12 1,291 1,306 1,291 1,305 24,500
2019/09/11 1,275 1,291 1,269 1,291 15,800
2019/09/10 1,272 1,274 1,265 1,271 11,800
2019/09/09 1,265 1,271 1,262 1,269 18,700
2019/09/06 1,266 1,266 1,262 1,263 25,000
2019/09/05 1,261 1,267 1,260 1,263 26,700
2019/09/04 1,269 1,271 1,260 1,260 20,200
2019/09/03 1,279 1,279 1,270 1,274 19,300
2019/09/02 1,280 1,287 1,274 1,277 12,400
2019/08/30 1,265 1,278 1,265 1,277 17,000
2019/08/29 1,273 1,276 1,266 1,266 11,900
2019/08/28 1,270 1,270 1,265 1,269 10,100
2019/08/27 1,270 1,277 1,266 1,266 8,500
2019/08/26 1,280 1,280 1,268 1,268 16,600
2019/08/23 1,288 1,288 1,278 1,280 7,900
2019/08/22 1,298 1,298 1,284 1,288 4,900
2019/08/21 1,281 1,292 1,280 1,285 5,800
2019/08/20 1,305 1,305 1,280 1,284 5,100
2019/08/19 1,301 1,301 1,275 1,275 6,000
2019/08/16 1,275 1,283 1,273 1,273 6,600
2019/08/15 1,271 1,274 1,266 1,274 6,600
2019/08/14 1,285 1,289 1,280 1,287 5,200
2019/08/13 1,278 1,280 1,272 1,280 6,600
2019/08/09 1,281 1,298 1,276 1,289 8,700
2019/08/08 1,281 1,299 1,280 1,281 5,600
2019/08/07 1,302 1,303 1,275 1,281 12,000
2019/08/06 1,306 1,314 1,281 1,303 14,400
2019/08/05 1,350 1,350 1,330 1,330 8,600
2019/08/02 1,383 1,383 1,352 1,352 12,500
2019/08/01 1,392 1,392 1,379 1,384 5,800
2019/07/31 1,380 1,393 1,380 1,382 4,200
2019/07/30 1,386 1,397 1,382 1,387 7,200
2019/07/29 1,391 1,397 1,380 1,386 7,900
2019/07/26 1,399 1,400 1,387 1,391 5,200
2019/07/25 1,388 1,395 1,386 1,395 7,400
2019/07/24 1,383 1,400 1,380 1,386 5,400
2019/07/23 1,389 1,395 1,382 1,382 4,500
2019/07/22 1,385 1,392 1,379 1,384 6,800
2019/07/19 1,386 1,397 1,379 1,385 9,000
2019/07/18 1,434 1,434 1,384 1,384 10,000
2019/07/17 1,428 1,428 1,418 1,418 4,500
2019/07/16 1,431 1,440 1,429 1,431 2,800
2019/07/12 1,448 1,448 1,435 1,436 2,200
2019/07/11 1,431 1,451 1,431 1,441 3,900
2019/07/10 1,431 1,442 1,431 1,431 9,700
2019/07/09 1,450 1,465 1,443 1,452 15,900
2019/07/08 1,460 1,463 1,448 1,450 12,100
2019/07/05 1,451 1,454 1,436 1,452 12,900
2019/07/04 1,447 1,453 1,447 1,451 4,200
2019/07/03 1,419 1,442 1,416 1,442 7,300
2019/07/02 1,427 1,437 1,416 1,416 5,400
2019/07/01 1,428 1,428 1,408 1,427 6,500
2019/06/28 1,431 1,434 1,401 1,401 7,500
2019/06/27 1,430 1,444 1,430 1,438 6,200
2019/06/26 1,450 1,450 1,430 1,430 7,600
2019/06/25 1,446 1,450 1,446 1,450 1,300
2019/06/24 1,447 1,447 1,442 1,446 1,100
2019/06/21 1,449 1,452 1,441 1,441 3,200
2019/06/20 1,452 1,452 1,440 1,443 2,400
2019/06/19 1,449 1,452 1,443 1,449 5,800
2019/06/18 1,421 1,438 1,421 1,431 3,900
2019/06/17 1,421 1,433 1,421 1,421 3,400
2019/06/14 1,421 1,421 1,412 1,420 5,900
2019/06/13 1,451 1,451 1,424 1,424 5,200
2019/06/12 1,449 1,455 1,449 1,451 6,200
2019/06/11 1,446 1,449 1,435 1,449 3,700
2019/06/10 1,439 1,458 1,436 1,446 4,300
2019/06/07 1,450 1,452 1,439 1,450 3,600
2019/06/06 1,452 1,456 1,445 1,450 8,400
2019/06/05 1,442 1,454 1,442 1,454 8,700
2019/06/04 1,433 1,448 1,426 1,442 8,600
2019/06/03 1,410 1,426 1,403 1,408 7,400
2019/05/31 1,429 1,440 1,414 1,433 6,300
2019/05/30 1,434 1,438 1,411 1,433 5,100
2019/05/29 1,426 1,447 1,415 1,426 10,800
2019/05/28 1,449 1,455 1,423 1,423 11,100
2019/05/27 1,413 1,448 1,413 1,444 5,900
2019/05/24 1,404 1,413 1,403 1,413 4,900
2019/05/23 1,410 1,417 1,390 1,403 3,400
2019/05/22 1,398 1,407 1,382 1,382 4,000
2019/05/21 1,402 1,404 1,392 1,398 3,900
2019/05/20 1,425 1,425 1,400 1,402 2,700
2019/05/17 1,444 1,444 1,410 1,424 3,500
2019/05/16 1,431 1,431 1,409 1,423 5,200
2019/05/15 1,419 1,421 1,386 1,402 6,800
2019/05/14 1,375 1,420 1,370 1,419 7,500
2019/05/13 1,394 1,425 1,394 1,405 5,400
2019/05/10 1,420 1,425 1,379 1,388 13,800
2019/05/09 1,439 1,439 1,421 1,421 7,000
2019/05/08 1,449 1,449 1,440 1,442 7,500
2019/05/07 1,455 1,455 1,445 1,448 9,100
2019/04/26 1,453 1,454 1,449 1,449 3,900
2019/04/25 1,429 1,453 1,429 1,446 6,100
2019/04/24 1,459 1,459 1,427 1,429 4,900
2019/04/23 1,455 1,455 1,433 1,438 4,300
2019/04/22 1,455 1,455 1,427 1,437 2,200
2019/04/19 1,474 1,474 1,450 1,450 3,700
2019/04/18 1,451 1,457 1,442 1,457 3,100
2019/04/17 1,445 1,455 1,444 1,451 2,500
2019/04/16 1,463 1,472 1,445 1,445 5,800
2019/04/15 1,431 1,467 1,431 1,464 8,500
2019/04/12 1,451 1,451 1,424 1,429 2,700
2019/04/11 1,440 1,442 1,430 1,431 4,800
2019/04/10 1,436 1,449 1,435 1,442 2,400
2019/04/09 1,438 1,450 1,438 1,449 2,700
2019/04/08 1,447 1,455 1,437 1,441 2,500
2019/04/05 1,462 1,462 1,440 1,446 5,500
2019/04/04 1,529 1,529 1,459 1,462 25,500
2019/04/03 1,520 1,531 1,506 1,531 10,100
2019/04/02 1,535 1,535 1,515 1,535 7,100
2019/04/01 1,522 1,530 1,517 1,530 13,200
2019/03/29 1,505 1,523 1,505 1,522 6,700
2019/03/28 1,493 1,525 1,481 1,513 15,700
2019/03/27 1,519 1,519 1,495 1,511 9,600
2019/03/26 1,467 1,545 1,467 1,541 45,000
2019/03/25 1,440 1,467 1,422 1,467 12,100
2019/03/22 1,432 1,445 1,422 1,445 2,500
2019/03/20 1,422 1,441 1,414 1,432 6,200
2019/03/19 1,451 1,462 1,417 1,440 8,100
2019/03/18 1,432 1,469 1,432 1,467 9,000
2019/03/15 1,390 1,446 1,390 1,421 10,600
2019/03/14 1,406 1,407 1,385 1,399 6,900
2019/03/13 1,399 1,415 1,376 1,390 10,900
2019/03/12 1,392 1,425 1,368 1,421 10,100
2019/03/11 1,373 1,383 1,355 1,376 4,800
2019/03/08 1,398 1,416 1,357 1,373 21,400
2019/03/07 1,400 1,435 1,400 1,420 11,900
2019/03/06 1,427 1,438 1,398 1,407 10,300
2019/03/05 1,426 1,441 1,411 1,433 8,000
2019/03/04 1,410 1,447 1,410 1,446 6,700
2019/03/01 1,395 1,409 1,395 1,408 4,800
2019/02/28 1,430 1,430 1,393 1,394 5,100
2019/02/27 1,415 1,444 1,415 1,431 12,700
2019/02/26 1,387 1,416 1,378 1,415 6,900
2019/02/25 1,376 1,387 1,375 1,387 4,000
2019/02/22 1,388 1,396 1,364 1,374 4,400
2019/02/21 1,401 1,415 1,389 1,399 5,100
2019/02/20 1,420 1,420 1,396 1,412 6,700
2019/02/19 1,370 1,416 1,365 1,414 6,600
2019/02/18 1,385 1,419 1,358 1,367 8,300
2019/02/15 1,411 1,411 1,329 1,366 7,900
2019/02/14 1,416 1,433 1,410 1,411 5,800
2019/02/13 1,427 1,430 1,402 1,419 10,200
2019/02/12 1,432 1,432 1,417 1,425 8,000
2019/02/08 1,425 1,436 1,407 1,418 15,800
2019/02/07 1,414 1,431 1,390 1,427 7,100
2019/02/06 1,373 1,414 1,370 1,414 10,700
2019/02/05 1,325 1,375 1,325 1,375 6,600
2019/02/04 1,302 1,325 1,302 1,325 6,000
2019/02/01 1,306 1,306 1,288 1,294 7,000
2019/01/31 1,314 1,317 1,290 1,305 7,600
2019/01/30 1,336 1,338 1,310 1,313 12,800
2019/01/29 1,311 1,336 1,287 1,325 12,700
2019/01/28 1,326 1,326 1,282 1,310 13,500
2019/01/25 1,309 1,345 1,297 1,325 11,200
2019/01/24 1,281 1,318 1,276 1,308 5,800
2019/01/23 1,268 1,286 1,268 1,281 4,800
2019/01/22 1,301 1,301 1,255 1,268 12,300
2019/01/21 1,298 1,302 1,290 1,293 7,500
2019/01/18 1,296 1,299 1,290 1,292 9,000
2019/01/17 1,295 1,300 1,291 1,294 5,700
2019/01/16 1,302 1,303 1,295 1,295 3,400
2019/01/15 1,280 1,304 1,280 1,302 4,900
2019/01/11 1,290 1,300 1,289 1,294 4,000
2019/01/10 1,287 1,297 1,287 1,293 4,500
2019/01/09 1,273 1,302 1,270 1,291 9,300
2019/01/08 1,270 1,284 1,270 1,272 8,000
2019/01/07 1,303 1,303 1,271 1,275 11,500
2019/01/04 1,286 1,286 1,222 1,284 17,300

このページの先頭へ