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
2020/12/30 1,499 1,499 1,487 1,488 5,600
2020/12/29 1,503 1,520 1,503 1,508 9,100
2020/12/28 1,496 1,513 1,490 1,503 12,200
2020/12/25 1,503 1,505 1,485 1,496 6,800
2020/12/24 1,488 1,503 1,488 1,503 2,400
2020/12/23 1,500 1,500 1,471 1,500 2,000
2020/12/22 1,501 1,519 1,473 1,478 6,100
2020/12/21 1,519 1,520 1,499 1,520 8,800
2020/12/18 1,475 1,510 1,475 1,510 11,000
2020/12/17 1,455 1,495 1,455 1,490 11,900
2020/12/16 1,467 1,476 1,450 1,450 5,600
2020/12/15 1,490 1,490 1,461 1,464 9,000
2020/12/14 1,450 1,480 1,450 1,460 13,100
2020/12/11 1,439 1,449 1,433 1,446 7,200
2020/12/10 1,418 1,434 1,416 1,432 5,100
2020/12/09 1,409 1,424 1,409 1,416 4,300
2020/12/08 1,416 1,437 1,408 1,408 5,700
2020/12/07 1,444 1,444 1,413 1,414 11,000
2020/12/04 1,420 1,437 1,420 1,425 4,700
2020/12/03 1,459 1,459 1,414 1,415 14,000
2020/12/02 1,457 1,472 1,451 1,451 15,100
2020/12/01 1,470 1,479 1,457 1,457 6,100
2020/11/30 1,500 1,500 1,470 1,470 6,000
2020/11/27 1,478 1,509 1,477 1,504 11,800
2020/11/26 1,480 1,484 1,472 1,476 3,900
2020/11/25 1,492 1,500 1,479 1,480 7,100
2020/11/24 1,480 1,495 1,480 1,492 5,200
2020/11/20 1,480 1,485 1,474 1,474 2,000
2020/11/19 1,476 1,492 1,476 1,483 4,900
2020/11/18 1,481 1,500 1,477 1,489 4,800
2020/11/17 1,491 1,492 1,480 1,481 7,500
2020/11/16 1,485 1,510 1,477 1,497 13,100
2020/11/13 1,526 1,526 1,485 1,485 9,500
2020/11/12 1,500 1,529 1,482 1,529 14,400
2020/11/11 1,490 1,500 1,461 1,500 13,300
2020/11/10 1,498 1,498 1,461 1,477 18,600
2020/11/09 1,508 1,508 1,428 1,479 17,700
2020/11/06 1,510 1,510 1,460 1,490 16,800
2020/11/05 1,438 1,493 1,436 1,492 11,100
2020/11/04 1,428 1,434 1,414 1,427 4,700
2020/11/02 1,391 1,412 1,391 1,412 7,200
2020/10/30 1,402 1,413 1,390 1,390 6,100
2020/10/29 1,404 1,430 1,402 1,402 6,800
2020/10/28 1,434 1,455 1,409 1,413 8,900
2020/10/27 1,403 1,441 1,402 1,434 10,000
2020/10/26 1,427 1,427 1,403 1,403 6,300
2020/10/23 1,413 1,442 1,406 1,427 8,500
2020/10/22 1,429 1,429 1,408 1,412 6,600
2020/10/21 1,421 1,450 1,421 1,445 7,000
2020/10/20 1,460 1,468 1,435 1,435 10,200
2020/10/19 1,410 1,457 1,410 1,456 8,400
2020/10/16 1,427 1,427 1,404 1,405 9,800
2020/10/15 1,480 1,481 1,438 1,438 11,300
2020/10/14 1,484 1,499 1,484 1,488 6,200
2020/10/13 1,497 1,511 1,481 1,487 9,100
2020/10/12 1,511 1,515 1,493 1,506 11,100
2020/10/09 1,507 1,523 1,500 1,520 12,700
2020/10/08 1,498 1,520 1,497 1,509 11,500
2020/10/07 1,492 1,527 1,492 1,498 23,600
2020/10/06 1,548 1,554 1,507 1,520 21,200
2020/10/05 1,499 1,556 1,497 1,556 26,700
2020/10/02 1,557 1,557 1,483 1,483 41,900
2020/09/30 1,588 1,588 1,553 1,560 24,200
2020/09/29 1,617 1,617 1,578 1,581 105,900
2020/09/28 1,602 1,662 1,602 1,647 138,500
2020/09/25 1,568 1,615 1,568 1,605 134,200
2020/09/24 1,587 1,594 1,552 1,559 64,800
2020/09/23 1,564 1,595 1,564 1,594 61,100
2020/09/18 1,563 1,575 1,545 1,575 44,000
2020/09/17 1,563 1,564 1,536 1,540 30,800
2020/09/16 1,542 1,558 1,542 1,556 25,500
2020/09/15 1,560 1,562 1,531 1,531 41,900
2020/09/14 1,578 1,583 1,562 1,568 59,700
2020/09/11 1,565 1,579 1,564 1,578 80,400
2020/09/10 1,540 1,560 1,534 1,558 31,700
2020/09/09 1,526 1,540 1,514 1,538 28,500
2020/09/08 1,500 1,524 1,495 1,524 29,500
2020/09/07 1,497 1,499 1,491 1,495 41,500
2020/09/04 1,495 1,499 1,482 1,498 46,900
2020/09/03 1,478 1,496 1,470 1,496 16,800
2020/09/02 1,460 1,462 1,456 1,456 12,200
2020/09/01 1,477 1,478 1,453 1,455 18,500
2020/08/31 1,490 1,490 1,477 1,477 21,300
2020/08/28 1,488 1,497 1,477 1,477 22,400
2020/08/27 1,485 1,485 1,475 1,485 7,900
2020/08/26 1,479 1,485 1,479 1,485 9,200
2020/08/25 1,458 1,479 1,458 1,479 8,400
2020/08/24 1,474 1,474 1,450 1,456 8,500
2020/08/21 1,456 1,467 1,452 1,455 11,700
2020/08/20 1,460 1,463 1,451 1,455 5,400
2020/08/19 1,460 1,463 1,454 1,459 3,900
2020/08/18 1,465 1,465 1,450 1,454 7,700
2020/08/17 1,451 1,453 1,446 1,451 8,300
2020/08/14 1,490 1,490 1,452 1,452 9,800
2020/08/13 1,498 1,498 1,477 1,483 16,100
2020/08/12 1,430 1,466 1,425 1,464 15,000
2020/08/11 1,410 1,428 1,410 1,428 14,600
2020/08/07 1,400 1,410 1,392 1,410 9,000
2020/08/06 1,395 1,400 1,394 1,400 4,600
2020/08/05 1,379 1,390 1,379 1,390 5,100
2020/08/04 1,359 1,379 1,355 1,379 5,800
2020/08/03 1,346 1,362 1,346 1,362 4,500
2020/07/31 1,355 1,378 1,345 1,345 6,000
2020/07/30 1,358 1,369 1,355 1,355 4,100
2020/07/29 1,380 1,380 1,358 1,358 7,200
2020/07/28 1,381 1,381 1,375 1,380 6,000
2020/07/27 1,379 1,383 1,363 1,381 14,400
2020/07/22 1,380 1,380 1,357 1,357 10,100
2020/07/21 1,388 1,388 1,367 1,388 6,000
2020/07/20 1,360 1,380 1,355 1,380 5,700
2020/07/17 1,365 1,365 1,353 1,356 4,800
2020/07/16 1,363 1,371 1,352 1,352 3,800
2020/07/15 1,364 1,364 1,350 1,363 4,400
2020/07/14 1,340 1,353 1,333 1,334 4,000
2020/07/13 1,312 1,341 1,312 1,338 4,500
2020/07/10 1,340 1,341 1,311 1,311 9,600
2020/07/09 1,363 1,373 1,346 1,346 5,400
2020/07/08 1,375 1,397 1,366 1,366 8,700
2020/07/07 1,344 1,378 1,341 1,373 10,700
2020/07/06 1,340 1,345 1,324 1,335 13,900
2020/07/03 1,320 1,336 1,320 1,336 12,200
2020/07/02 1,333 1,333 1,307 1,320 8,100
2020/07/01 1,319 1,329 1,319 1,322 7,400
2020/06/30 1,335 1,344 1,301 1,317 6,400
2020/06/29 1,318 1,348 1,305 1,323 13,000
2020/06/26 1,290 1,318 1,290 1,318 6,400
2020/06/25 1,283 1,289 1,283 1,284 4,100
2020/06/24 1,293 1,294 1,281 1,283 7,100
2020/06/23 1,305 1,305 1,289 1,293 11,000
2020/06/22 1,300 1,303 1,299 1,302 3,200
2020/06/19 1,315 1,315 1,296 1,299 11,000
2020/06/18 1,326 1,326 1,306 1,312 6,200
2020/06/17 1,304 1,324 1,304 1,314 5,800
2020/06/16 1,317 1,318 1,307 1,318 6,000
2020/06/15 1,297 1,306 1,297 1,303 2,500
2020/06/12 1,330 1,330 1,297 1,298 17,100
2020/06/11 1,309 1,309 1,301 1,301 5,000
2020/06/10 1,309 1,312 1,305 1,309 6,200
2020/06/09 1,317 1,317 1,301 1,301 8,000
2020/06/08 1,311 1,315 1,301 1,315 7,100
2020/06/05 1,300 1,309 1,298 1,301 6,400
2020/06/04 1,329 1,329 1,299 1,302 12,500
2020/06/03 1,331 1,332 1,318 1,327 9,700
2020/06/02 1,324 1,331 1,316 1,331 7,600
2020/06/01 1,308 1,312 1,303 1,312 5,800
2020/05/29 1,309 1,311 1,302 1,302 6,500
2020/05/28 1,316 1,318 1,300 1,309 12,100
2020/05/27 1,318 1,318 1,299 1,316 12,000
2020/05/26 1,297 1,307 1,296 1,307 11,300
2020/05/25 1,273 1,297 1,273 1,297 3,900
2020/05/22 1,274 1,276 1,270 1,272 2,100
2020/05/21 1,273 1,278 1,273 1,274 4,100
2020/05/20 1,262 1,275 1,262 1,273 6,300
2020/05/19 1,305 1,305 1,250 1,262 21,000
2020/05/18 1,269 1,281 1,269 1,281 4,000
2020/05/15 1,267 1,272 1,260 1,269 3,700
2020/05/14 1,310 1,319 1,260 1,260 10,000
2020/05/13 1,248 1,258 1,248 1,253 3,900
2020/05/12 1,262 1,263 1,248 1,248 9,800
2020/05/11 1,275 1,279 1,265 1,265 7,100
2020/05/08 1,274 1,293 1,271 1,271 6,100
2020/05/07 1,285 1,305 1,274 1,274 5,700
2020/05/01 1,286 1,294 1,281 1,284 2,400
2020/04/30 1,289 1,310 1,285 1,286 10,300
2020/04/28 1,305 1,307 1,282 1,284 7,000
2020/04/27 1,297 1,306 1,297 1,304 7,300
2020/04/24 1,298 1,300 1,285 1,297 6,600
2020/04/23 1,300 1,300 1,291 1,298 2,600
2020/04/22 1,302 1,304 1,291 1,291 4,100
2020/04/21 1,291 1,309 1,291 1,304 2,900
2020/04/20 1,291 1,306 1,288 1,301 3,500
2020/04/17 1,323 1,325 1,290 1,290 5,100
2020/04/16 1,296 1,328 1,296 1,328 4,500
2020/04/15 1,295 1,318 1,288 1,295 4,200
2020/04/14 1,316 1,316 1,286 1,300 5,200
2020/04/13 1,342 1,342 1,303 1,311 2,100
2020/04/10 1,300 1,318 1,278 1,312 3,200
2020/04/09 1,332 1,341 1,300 1,300 5,200
2020/04/08 1,312 1,356 1,308 1,332 12,100
2020/04/07 1,296 1,356 1,283 1,333 8,300
2020/04/06 1,276 1,296 1,264 1,296 6,600
2020/04/03 1,250 1,306 1,240 1,306 4,100
2020/04/02 1,302 1,304 1,250 1,267 3,700
2020/04/01 1,316 1,324 1,292 1,292 6,300
2020/03/31 1,387 1,387 1,319 1,339 12,600
2020/03/30 1,399 1,409 1,383 1,394 25,300
2020/03/27 1,400 1,420 1,380 1,420 39,200
2020/03/26 1,390 1,396 1,320 1,396 16,500
2020/03/25 1,329 1,390 1,300 1,390 10,000
2020/03/24 1,352 1,360 1,288 1,292 5,900
2020/03/23 1,266 1,357 1,220 1,352 7,700
2020/03/19 1,190 1,285 1,176 1,266 7,600
2020/03/18 1,136 1,173 1,136 1,173 8,400
2020/03/17 1,100 1,153 1,080 1,137 12,900
2020/03/16 1,111 1,231 1,110 1,146 7,500
2020/03/13 1,100 1,149 1,056 1,096 22,100
2020/03/12 1,185 1,185 1,162 1,168 9,000
2020/03/11 1,180 1,188 1,171 1,177 5,000
2020/03/10 1,150 1,184 1,119 1,184 11,100
2020/03/09 1,200 1,228 1,189 1,192 7,600
2020/03/06 1,263 1,270 1,236 1,236 10,800
2020/03/05 1,307 1,316 1,275 1,275 6,800
2020/03/04 1,295 1,300 1,283 1,286 4,400
2020/03/03 1,332 1,333 1,302 1,302 8,300
2020/03/02 1,269 1,319 1,260 1,312 9,200
2020/02/28 1,301 1,301 1,280 1,280 13,500
2020/02/27 1,368 1,375 1,358 1,358 13,400
2020/02/26 1,379 1,379 1,365 1,368 8,800
2020/02/25 1,397 1,397 1,376 1,381 18,400
2020/02/21 1,390 1,404 1,390 1,404 4,700
2020/02/20 1,393 1,398 1,390 1,390 2,400
2020/02/19 1,400 1,400 1,392 1,392 4,200
2020/02/18 1,404 1,404 1,391 1,400 4,700
2020/02/17 1,395 1,402 1,375 1,400 4,700
2020/02/14 1,393 1,405 1,391 1,405 6,400
2020/02/13 1,386 1,391 1,381 1,389 2,200
2020/02/12 1,387 1,395 1,386 1,386 5,300
2020/02/10 1,371 1,403 1,371 1,400 6,000
2020/02/07 1,421 1,421 1,408 1,412 4,100
2020/02/06 1,409 1,423 1,403 1,423 9,400
2020/02/05 1,401 1,408 1,401 1,405 5,400
2020/02/04 1,393 1,405 1,393 1,405 6,500
2020/02/03 1,388 1,398 1,382 1,395 3,900
2020/01/31 1,394 1,399 1,385 1,393 4,500
2020/01/30 1,388 1,395 1,381 1,395 5,100
2020/01/29 1,386 1,396 1,377 1,389 9,300
2020/01/28 1,386 1,396 1,366 1,386 12,500
2020/01/27 1,390 1,393 1,379 1,386 11,100
2020/01/24 1,396 1,396 1,376 1,390 11,000
2020/01/23 1,382 1,402 1,381 1,394 7,700
2020/01/22 1,400 1,403 1,381 1,398 8,900
2020/01/21 1,383 1,405 1,378 1,400 12,600
2020/01/20 1,367 1,380 1,367 1,370 7,800
2020/01/17 1,365 1,377 1,353 1,368 13,600
2020/01/16 1,399 1,399 1,365 1,374 11,000
2020/01/15 1,370 1,394 1,365 1,394 11,300
2020/01/14 1,345 1,370 1,345 1,368 8,200
2020/01/10 1,335 1,353 1,335 1,350 4,800
2020/01/09 1,336 1,354 1,331 1,335 6,200
2020/01/08 1,336 1,353 1,333 1,334 9,600
2020/01/07 1,329 1,354 1,329 1,354 10,600
2020/01/06 1,348 1,359 1,327 1,327 9,400

このページの先頭へ