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
2020/12/30 1,654 1,679 1,654 1,675 800
2020/12/29 1,650 1,699 1,626 1,651 4,000
2020/12/28 1,719 1,719 1,640 1,640 5,100
2020/12/25 1,650 1,690 1,648 1,690 1,000
2020/12/24 1,625 1,650 1,625 1,650 2,600
2020/12/23 1,575 1,629 1,575 1,600 6,600
2020/12/22 1,700 1,700 1,602 1,602 5,000
2020/12/21 1,738 1,738 1,699 1,699 1,400
2020/12/18 1,724 1,742 1,724 1,739 1,800
2020/12/17 1,701 1,747 1,701 1,747 1,400
2020/12/16 1,695 1,720 1,695 1,719 900
2020/12/15 1,704 1,705 1,704 1,705 500
2020/12/14 1,686 1,700 1,667 1,700 2,800
2020/12/11 1,711 1,711 1,680 1,686 4,100
2020/12/10 1,723 1,737 1,722 1,737 1,500
2020/12/09 1,704 1,721 1,701 1,702 3,900
2020/12/08 1,764 1,764 1,703 1,736 3,900
2020/12/07 1,789 1,789 1,751 1,764 2,800
2020/12/04 1,797 1,797 1,743 1,743 4,400
2020/12/03 1,800 1,824 1,795 1,808 2,100
2020/12/02 1,795 1,830 1,794 1,801 2,300
2020/12/01 1,893 1,898 1,791 1,795 8,000
2020/11/30 1,928 1,930 1,815 1,893 26,900
2020/11/27 1,793 1,793 1,765 1,768 1,300
2020/11/26 1,769 1,780 1,735 1,759 4,800
2020/11/25 1,727 1,771 1,727 1,752 4,200
2020/11/24 1,701 1,721 1,700 1,721 1,800
2020/11/20 1,729 1,729 1,700 1,700 1,100
2020/11/19 1,698 1,698 1,698 1,698 100
2020/11/18 1,682 1,721 1,660 1,697 1,600
2020/11/17 1,700 1,709 1,682 1,709 3,000
2020/11/16 1,667 1,689 1,655 1,689 2,000
2020/11/13 1,680 1,700 1,654 1,680 4,100
2020/11/12 1,714 1,720 1,704 1,720 900
2020/11/11 1,701 1,714 1,622 1,714 3,500
2020/11/10 1,736 1,745 1,716 1,720 3,900
2020/11/09 1,800 1,800 1,705 1,766 11,000
2020/11/06 1,821 1,884 1,821 1,826 2,900
2020/11/05 1,806 1,849 1,805 1,847 3,200
2020/11/04 1,721 1,821 1,721 1,791 3,300
2020/11/02 1,652 1,720 1,652 1,720 4,000
2020/10/30 1,685 1,692 1,651 1,652 3,600
2020/10/29 1,712 1,712 1,660 1,670 6,200
2020/10/28 1,804 1,809 1,727 1,727 9,600
2020/10/27 1,862 1,862 1,779 1,820 2,800
2020/10/26 1,875 1,875 1,818 1,841 4,800
2020/10/23 1,825 1,835 1,751 1,795 20,100
2020/10/22 2,074 2,075 1,834 1,865 93,100
2020/10/21 1,651 1,700 1,651 1,675 3,000
2020/10/20 1,688 1,688 1,643 1,643 1,100
2020/10/19 1,658 1,729 1,600 1,690 2,300
2020/10/16 1,691 1,695 1,677 1,677 2,300
2020/10/15 1,710 1,729 1,680 1,703 3,000
2020/10/14 1,683 1,710 1,680 1,710 1,900
2020/10/13 1,640 1,689 1,640 1,656 5,400
2020/10/12 1,678 1,678 1,623 1,634 3,100
2020/10/09 1,625 1,625 1,598 1,601 1,900
2020/10/08 1,606 1,630 1,606 1,628 2,800
2020/10/07 1,618 1,618 1,590 1,605 3,100
2020/10/06 1,600 1,601 1,580 1,580 1,100
2020/10/05 1,558 1,629 1,558 1,571 2,000
2020/10/02 1,589 1,590 1,526 1,530 4,600
2020/09/30 1,549 1,596 1,548 1,560 1,800
2020/09/29 1,600 1,600 1,538 1,549 3,300
2020/09/28 1,602 1,602 1,568 1,573 1,600
2020/09/25 1,537 1,562 1,529 1,562 1,700
2020/09/24 1,601 1,601 1,537 1,537 4,200
2020/09/23 1,647 1,647 1,524 1,542 2,500
2020/09/18 1,526 1,649 1,526 1,618 4,000
2020/09/17 1,500 1,520 1,491 1,501 2,200
2020/09/16 1,480 1,510 1,480 1,510 1,900
2020/09/15 1,453 1,471 1,453 1,463 500
2020/09/14 1,491 1,496 1,450 1,453 2,300
2020/09/11 1,480 1,507 1,480 1,507 400
2020/09/10 1,500 1,532 1,489 1,489 4,600
2020/09/09 1,513 1,513 1,473 1,499 700
2020/09/08 1,500 1,516 1,492 1,516 1,200
2020/09/07 1,509 1,522 1,476 1,500 1,000
2020/09/04 1,439 1,508 1,392 1,489 8,700
2020/09/03 1,500 1,500 1,458 1,459 800
2020/09/02 1,462 1,500 1,460 1,500 3,000
2020/09/01 1,483 1,483 1,431 1,452 1,500
2020/08/31 1,492 1,492 1,449 1,483 1,400
2020/08/28 1,483 1,501 1,369 1,390 8,100
2020/08/27 1,541 1,549 1,482 1,483 2,500
2020/08/26 1,472 1,517 1,472 1,515 4,200
2020/08/25 1,470 1,470 1,450 1,463 2,300
2020/08/24 1,475 1,475 1,445 1,471 500
2020/08/21 1,440 1,482 1,427 1,475 2,800
2020/08/20 1,424 1,430 1,420 1,420 1,200
2020/08/19 1,470 1,470 1,433 1,454 900
2020/08/18 1,450 1,487 1,416 1,443 2,800
2020/08/17 1,394 1,452 1,394 1,450 9,200
2020/08/14 1,421 1,421 1,390 1,394 1,800
2020/08/13 1,366 1,420 1,358 1,420 3,000
2020/08/12 1,390 1,447 1,357 1,396 7,900
2020/08/11 1,376 1,406 1,369 1,390 8,000
2020/08/07 1,273 1,295 1,233 1,243 6,000
2020/08/06 1,257 1,328 1,257 1,303 6,400
2020/08/05 1,294 1,294 1,271 1,272 2,100
2020/08/04 1,300 1,300 1,277 1,294 2,500
2020/08/03 1,248 1,299 1,248 1,299 2,600
2020/07/31 1,238 1,250 1,226 1,240 5,000
2020/07/30 1,250 1,270 1,250 1,263 2,900
2020/07/29 1,276 1,276 1,234 1,263 3,400
2020/07/28 1,291 1,292 1,262 1,283 1,000
2020/07/27 1,310 1,310 1,230 1,270 6,600
2020/07/21 1,323 1,325 1,301 1,305 2,000
2020/07/20 1,300 1,300 1,294 1,300 2,500
2020/07/17 1,316 1,316 1,294 1,294 600
2020/07/16 1,331 1,399 1,300 1,329 6,400
2020/07/15 1,258 1,289 1,258 1,289 2,200
2020/07/14 1,278 1,319 1,240 1,258 10,000
2020/07/13 1,299 1,450 1,282 1,338 32,700
2020/07/10 1,197 1,241 1,167 1,217 6,000
2020/07/09 1,194 1,200 1,175 1,187 2,700
2020/07/08 1,183 1,183 1,183 1,183 2,200
2020/07/07 1,174 1,183 1,174 1,183 3,300
2020/07/06 1,172 1,186 1,151 1,174 3,700
2020/07/03 1,150 1,173 1,142 1,142 5,100
2020/07/02 1,150 1,151 1,140 1,148 4,000
2020/07/01 1,167 1,176 1,144 1,144 1,400
2020/06/30 1,136 1,166 1,110 1,160 4,000
2020/06/29 1,141 1,149 1,100 1,130 5,000
2020/06/26 1,184 1,184 1,150 1,161 2,200
2020/06/25 1,208 1,208 1,185 1,185 800
2020/06/24 1,247 1,247 1,196 1,196 2,800
2020/06/23 1,252 1,326 1,200 1,247 4,200
2020/06/22 1,209 1,347 1,203 1,247 17,600
2020/06/19 1,154 1,179 1,154 1,179 1,300
2020/06/18 1,147 1,154 1,147 1,154 200
2020/06/17 1,126 1,150 1,110 1,150 1,600
2020/06/16 1,108 1,154 1,107 1,142 1,200
2020/06/15 1,109 1,159 1,080 1,080 4,700
2020/06/12 1,081 1,119 1,081 1,109 5,600
2020/06/11 1,170 1,200 1,127 1,127 11,200
2020/06/10 1,174 1,174 1,170 1,170 3,100
2020/06/09 1,174 1,189 1,173 1,174 2,700
2020/06/08 1,151 1,192 1,151 1,180 3,800
2020/06/05 1,142 1,151 1,100 1,151 3,400
2020/06/04 1,170 1,170 1,135 1,150 5,000
2020/06/03 1,198 1,198 1,166 1,166 3,900
2020/06/02 1,178 1,203 1,175 1,198 5,700
2020/06/01 1,153 1,199 1,153 1,175 3,100
2020/05/29 1,135 1,171 1,135 1,165 6,100
2020/05/28 1,185 1,209 1,110 1,150 11,200
2020/05/27 1,195 1,200 1,138 1,178 4,700
2020/05/26 1,198 1,210 1,121 1,135 9,900
2020/05/25 1,099 1,174 1,090 1,153 7,700
2020/05/22 1,060 1,067 1,023 1,066 53,400
2020/05/21 1,076 1,076 1,060 1,060 3,600
2020/05/20 1,057 1,071 1,050 1,065 3,600
2020/05/19 1,037 1,099 1,037 1,054 6,500
2020/05/18 1,015 1,033 1,015 1,032 1,700
2020/05/15 1,030 1,034 1,005 1,015 3,500
2020/05/14 1,073 1,073 1,026 1,026 3,900
2020/05/13 1,098 1,098 1,063 1,088 2,000
2020/05/12 1,118 1,118 1,077 1,098 5,800
2020/05/11 1,100 1,112 1,082 1,088 5,200
2020/05/08 1,090 1,114 1,070 1,083 14,000
2020/05/07 1,070 1,107 1,034 1,060 26,500
2020/05/01 1,189 1,217 1,161 1,190 16,300
2020/04/30 1,119 1,170 1,119 1,162 5,000
2020/04/28 1,073 1,118 1,073 1,089 3,100
2020/04/27 1,039 1,057 1,031 1,043 2,200
2020/04/24 992 1,022 992 1,022 600
2020/04/22 998 998 981 984 3,600
2020/04/21 1,020 1,020 990 1,003 3,900
2020/04/20 1,017 1,020 1,010 1,015 2,800
2020/04/17 979 1,025 979 1,017 5,800
2020/04/16 1,041 1,050 983 1,038 1,400
2020/04/15 995 1,084 995 1,028 8,000
2020/04/14 982 995 978 995 3,400
2020/04/13 1,010 1,029 981 981 4,200
2020/04/10 988 1,007 965 995 4,600
2020/04/09 998 998 987 987 600
2020/04/08 990 998 980 998 1,500
2020/04/07 999 1,006 990 990 4,500
2020/04/06 943 984 942 984 3,600
2020/04/03 955 962 936 949 4,400
2020/04/02 945 970 941 953 2,200
2020/04/01 972 1,000 960 960 2,600
2020/03/31 1,028 1,028 971 972 600
2020/03/30 941 962 941 962 1,000
2020/03/27 972 983 962 962 3,000
2020/03/26 995 995 950 960 9,000
2020/03/25 1,060 1,060 989 1,003 2,100
2020/03/24 920 985 920 985 5,400
2020/03/23 882 950 880 950 3,400
2020/03/19 970 1,013 882 882 7,200
2020/03/18 999 1,031 983 1,015 3,500
2020/03/17 980 1,002 978 991 1,200
2020/03/16 1,053 1,061 970 970 1,800
2020/03/13 977 1,083 931 1,083 7,300
2020/03/12 1,081 1,151 1,015 1,127 8,900
2020/03/11 1,172 1,232 1,171 1,171 1,100
2020/03/10 1,120 1,171 1,079 1,171 3,200
2020/03/09 1,377 1,377 1,161 1,164 7,800
2020/03/06 1,334 1,334 1,320 1,331 700
2020/03/05 1,413 1,424 1,400 1,424 900
2020/03/04 1,354 1,430 1,344 1,413 2,400
2020/03/03 1,402 1,415 1,360 1,361 2,400
2020/03/02 1,301 1,378 1,301 1,378 1,400
2020/02/28 1,305 1,352 1,290 1,331 12,500
2020/02/27 1,429 1,436 1,351 1,416 6,700
2020/02/26 1,447 1,451 1,374 1,422 7,300
2020/02/25 1,398 1,511 1,398 1,462 10,000
2020/02/21 1,562 1,597 1,562 1,568 1,200
2020/02/20 1,611 1,626 1,560 1,569 3,600
2020/02/19 1,592 1,632 1,592 1,610 700
2020/02/18 1,646 1,646 1,599 1,599 1,100
2020/02/17 1,586 1,650 1,586 1,640 4,500
2020/02/14 1,625 1,629 1,578 1,591 5,500
2020/02/13 1,610 1,626 1,610 1,616 2,000
2020/02/12 1,682 1,697 1,590 1,610 9,700
2020/02/10 1,804 1,804 1,670 1,697 10,900
2020/02/07 1,782 1,828 1,770 1,805 7,600
2020/02/06 1,738 1,774 1,735 1,772 2,100
2020/02/05 1,699 1,709 1,699 1,709 1,000
2020/02/04 1,738 1,738 1,680 1,680 3,200
2020/02/03 1,620 1,681 1,603 1,667 6,300
2020/01/31 1,694 1,694 1,659 1,661 3,400
2020/01/30 1,780 1,780 1,702 1,702 3,700
2020/01/29 1,790 1,790 1,790 1,790 100
2020/01/28 1,783 1,814 1,727 1,814 2,500
2020/01/27 1,799 1,833 1,782 1,811 8,500
2020/01/24 1,925 1,925 1,845 1,874 6,900
2020/01/23 1,871 1,880 1,836 1,845 5,500
2020/01/22 1,790 1,871 1,790 1,871 9,700
2020/01/21 1,801 1,830 1,780 1,806 4,300
2020/01/20 1,754 1,793 1,753 1,786 7,100
2020/01/17 1,701 1,727 1,686 1,717 3,200
2020/01/16 1,735 1,735 1,700 1,710 2,700
2020/01/15 1,745 1,745 1,665 1,728 3,100
2020/01/14 1,769 1,770 1,685 1,754 9,300
2020/01/10 1,606 1,750 1,600 1,737 12,800
2020/01/09 1,604 1,605 1,590 1,597 1,600
2020/01/08 1,600 1,601 1,552 1,564 5,600
2020/01/07 1,592 1,633 1,592 1,596 18,500
2020/01/06 1,630 1,650 1,592 1,592 11,400

このページの先頭へ