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

システム・ロケーション(2480)の株価時系列情報

システム・ロケーション(2480)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 1,645 1,676 1,644 1,647 2,300
2019/12/27 1,690 1,690 1,664 1,664 5,500
2019/12/26 1,700 1,700 1,680 1,691 9,100
2019/12/25 1,703 1,716 1,679 1,701 3,600
2019/12/24 1,705 1,709 1,691 1,703 6,200
2019/12/23 1,730 1,731 1,701 1,710 3,000
2019/12/20 1,739 1,747 1,730 1,735 2,800
2019/12/19 1,730 1,748 1,730 1,739 3,400
2019/12/18 1,795 1,795 1,710 1,723 3,400
2019/12/17 1,826 1,826 1,755 1,755 3,300
2019/12/16 1,758 1,782 1,750 1,750 4,900
2019/12/13 1,776 1,776 1,744 1,754 3,000
2019/12/12 1,740 1,780 1,740 1,740 7,400
2019/12/11 1,695 1,805 1,692 1,736 14,700
2019/12/10 1,709 1,746 1,700 1,700 2,100
2019/12/09 1,701 1,714 1,701 1,709 2,600
2019/12/06 1,691 1,706 1,679 1,694 6,700
2019/12/05 1,776 1,778 1,699 1,699 6,900
2019/12/04 1,748 1,760 1,660 1,760 13,900
2019/12/03 1,777 1,780 1,749 1,751 4,300
2019/12/02 1,840 1,840 1,781 1,781 3,400
2019/11/29 1,850 1,874 1,800 1,800 4,000
2019/11/28 1,938 1,938 1,860 1,860 2,500
2019/11/27 1,910 1,950 1,870 1,872 5,600
2019/11/26 1,943 1,958 1,861 1,900 11,900
2019/11/25 1,970 2,020 1,945 1,950 38,700
2019/11/22 1,899 1,950 1,868 1,900 21,900
2019/11/21 1,811 1,932 1,775 1,859 20,100
2019/11/20 1,800 2,025 1,758 1,771 63,100
2019/11/19 1,750 1,774 1,712 1,766 28,100
2019/11/18 1,619 1,650 1,607 1,650 3,200
2019/11/15 1,599 1,630 1,580 1,628 3,300
2019/11/14 1,635 1,648 1,613 1,621 2,200
2019/11/13 1,625 1,634 1,616 1,627 3,600
2019/11/12 1,590 1,623 1,590 1,623 2,800
2019/11/11 1,559 1,604 1,559 1,604 1,600
2019/11/08 1,552 1,587 1,525 1,569 8,000
2019/11/07 1,620 1,620 1,551 1,577 3,400
2019/11/06 1,637 1,677 1,608 1,608 6,800
2019/11/05 1,609 1,742 1,609 1,661 25,800
2019/11/01 1,543 1,584 1,531 1,584 8,200
2019/10/31 1,526 1,600 1,522 1,599 10,900
2019/10/30 1,515 1,522 1,489 1,522 7,800
2019/10/29 1,528 1,564 1,521 1,521 4,200
2019/10/28 1,595 1,618 1,520 1,529 19,000
2019/10/25 1,697 1,760 1,586 1,592 38,100
2019/10/24 1,601 1,670 1,586 1,634 27,100
2019/10/23 1,705 1,705 1,586 1,670 54,800
2019/10/21 2,028 2,160 1,788 1,807 262,400
2019/10/18 1,550 1,788 1,550 1,788 230,400
2019/10/17 1,451 1,488 1,435 1,488 102,500
2019/10/16 1,229 1,229 1,179 1,188 3,800
2019/10/15 1,200 1,218 1,199 1,199 2,100
2019/10/11 1,208 1,212 1,183 1,200 1,500
2019/10/10 1,206 1,206 1,206 1,206 100
2019/10/09 1,190 1,190 1,180 1,180 1,400
2019/10/08 1,175 1,190 1,175 1,190 1,200
2019/10/07 1,200 1,200 1,165 1,165 5,000
2019/10/04 1,220 1,220 1,200 1,200 1,800
2019/10/03 1,209 1,212 1,206 1,206 1,800
2019/10/02 1,200 1,206 1,198 1,206 1,200
2019/09/26 1,200 1,203 1,200 1,200 800
2019/09/24 1,200 1,205 1,199 1,199 2,300
2019/09/20 1,181 1,182 1,176 1,176 600
2019/09/19 1,198 1,198 1,188 1,190 800
2019/09/18 1,177 1,178 1,155 1,166 2,200
2019/09/17 1,127 1,207 1,127 1,207 3,700
2019/09/13 1,140 1,140 1,140 1,140 200
2019/09/11 1,141 1,141 1,141 1,141 100
2019/09/10 1,160 1,160 1,147 1,160 1,000
2019/09/09 1,160 1,167 1,154 1,160 2,800
2019/09/06 1,160 1,160 1,155 1,159 2,000
2019/09/05 1,161 1,161 1,160 1,160 800
2019/09/04 1,151 1,165 1,151 1,165 200
2019/09/03 1,200 1,200 1,200 1,200 500
2019/09/02 1,200 1,200 1,200 1,200 400
2019/08/30 1,158 1,196 1,158 1,196 600
2019/08/29 1,124 1,130 1,124 1,130 200
2019/08/28 1,150 1,158 1,143 1,154 1,700
2019/08/27 1,150 1,150 1,150 1,150 900
2019/08/26 1,150 1,157 1,150 1,157 500
2019/08/23 1,174 1,174 1,160 1,160 400
2019/08/22 1,150 1,150 1,150 1,150 400
2019/08/21 1,150 1,151 1,150 1,150 1,900
2019/08/20 1,174 1,174 1,174 1,174 100
2019/08/19 1,169 1,169 1,152 1,152 600
2019/08/16 1,134 1,160 1,130 1,160 2,000
2019/08/15 1,138 1,138 1,134 1,134 300
2019/08/14 1,125 1,126 1,125 1,125 1,700
2019/08/13 1,085 1,128 1,085 1,128 800
2019/08/09 1,065 1,088 1,065 1,085 900
2019/08/08 1,121 1,126 1,073 1,081 2,200
2019/08/07 1,190 1,190 1,111 1,111 2,200
2019/08/06 1,160 1,194 1,138 1,169 4,800
2019/08/05 1,202 1,248 1,138 1,200 16,500
2019/08/02 1,005 1,039 991 1,029 1,900
2019/08/01 1,009 1,009 1,005 1,005 200
2019/07/31 964 964 964 964 500
2019/07/29 1,033 1,033 950 950 2,200
2019/07/25 943 943 943 943 200
2019/07/24 928 928 928 928 100
2019/07/23 917 944 913 943 1,200
2019/07/22 917 917 917 917 100
2019/07/19 923 938 901 918 3,600
2019/07/18 940 950 919 938 3,200
2019/07/17 950 956 925 939 3,900
2019/07/12 949 949 933 933 3,800
2019/07/11 939 961 939 950 2,300
2019/07/10 917 917 913 913 300
2019/07/09 919 919 919 919 200
2019/07/08 921 930 895 895 4,900
2019/07/05 925 925 925 925 300
2019/07/04 888 910 888 895 2,800
2019/07/03 875 876 875 876 1,200
2019/07/02 878 878 871 871 600
2019/07/01 877 896 865 865 5,700
2019/06/28 875 875 875 875 400
2019/06/27 860 860 850 850 1,000
2019/06/26 866 866 855 860 400
2019/06/25 880 881 850 851 6,400
2019/06/24 878 880 867 867 1,000
2019/06/21 893 893 878 878 3,900
2019/06/20 871 924 867 895 3,700
2019/06/19 866 881 866 866 500
2019/06/18 889 889 830 853 7,800
2019/06/17 877 889 877 889 1,500
2019/06/14 876 876 876 876 100
2019/06/13 862 862 856 861 1,000
2019/06/12 862 862 860 860 700
2019/06/07 869 869 869 869 100
2019/06/06 865 869 865 869 500
2019/06/04 880 880 880 880 500
2019/05/31 881 881 869 880 600
2019/05/30 881 881 881 881 400
2019/05/28 900 900 900 900 1,000
2019/05/27 899 900 899 900 600
2019/05/24 925 949 919 929 500
2019/05/23 910 925 899 925 1,600
2019/05/22 908 908 900 900 500
2019/05/21 909 909 909 909 100
2019/05/20 878 881 878 881 1,000
2019/05/17 862 878 858 878 1,600
2019/05/16 832 836 832 836 200
2019/05/14 843 843 842 842 200
2019/05/13 899 899 843 843 1,800
2019/05/10 845 845 830 830 1,300
2019/05/09 874 874 830 850 4,200
2019/05/08 884 884 884 884 100
2019/05/07 856 890 856 889 1,200
2019/04/26 858 859 856 856 500
2019/04/23 863 863 863 863 100
2019/04/22 879 880 878 878 400
2019/04/19 883 883 882 882 1,100
2019/04/18 886 886 881 881 500
2019/04/16 886 886 886 886 300
2019/04/12 887 887 887 887 100
2019/04/10 887 888 887 888 1,100
2019/04/09 887 887 887 887 800
2019/04/05 887 887 887 887 100
2019/04/04 894 894 894 894 100
2019/04/02 891 891 887 887 1,400
2019/03/28 921 921 921 921 200
2019/03/27 910 922 910 922 700
2019/03/26 919 919 913 913 700
2019/03/25 900 902 896 896 1,900
2019/03/22 912 912 912 912 100
2019/03/20 900 903 897 903 1,200
2019/03/19 895 913 894 902 600
2019/03/15 901 908 901 903 700
2019/03/14 901 901 901 901 300
2019/03/13 923 923 909 909 200
2019/03/12 919 920 919 919 300
2019/03/08 911 918 911 918 200
2019/03/07 929 938 896 896 1,700
2019/03/06 920 930 920 930 500
2019/03/04 923 925 916 918 1,500
2019/03/01 927 927 927 927 300
2019/02/27 923 923 923 923 300
2019/02/26 923 923 923 923 100
2019/02/25 923 923 923 923 100
2019/02/22 923 923 923 923 400
2019/02/21 923 923 923 923 100
2019/02/20 923 923 923 923 100
2019/02/19 922 922 922 922 200
2019/02/13 923 948 923 930 800
2019/02/12 922 923 922 923 200
2019/02/08 935 935 930 930 200
2019/02/07 950 950 950 950 100
2019/02/06 950 950 950 950 300
2019/02/05 950 950 950 950 200
2019/02/04 950 950 950 950 300
2019/02/01 950 950 950 950 500
2019/01/31 949 950 948 950 1,100
2019/01/30 920 920 920 920 200
2019/01/29 921 921 921 921 100
2019/01/28 930 930 930 930 500
2019/01/25 960 960 959 959 600
2019/01/23 960 960 960 960 400
2019/01/22 949 960 949 960 700
2019/01/21 949 949 930 935 1,100
2019/01/16 945 945 945 945 100
2019/01/15 937 950 937 945 1,000
2019/01/11 992 999 990 990 700
2019/01/10 917 917 917 917 400
2019/01/09 917 917 917 917 100
2019/01/07 921 921 917 917 600
2019/01/04 877 916 846 916 1,900

このページの先頭へ