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

高千穂交易(2676)の株価時系列情報

高千穂交易(2676)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 1,150 1,150 1,140 1,147 6,700
2019/12/27 1,143 1,150 1,140 1,150 6,000
2019/12/26 1,134 1,138 1,128 1,138 14,200
2019/12/25 1,112 1,128 1,112 1,128 6,600
2019/12/24 1,128 1,129 1,117 1,117 10,500
2019/12/23 1,130 1,130 1,119 1,125 7,300
2019/12/20 1,127 1,127 1,121 1,123 7,500
2019/12/19 1,128 1,128 1,123 1,127 5,800
2019/12/18 1,133 1,133 1,123 1,125 7,400
2019/12/17 1,112 1,131 1,112 1,131 11,800
2019/12/16 1,120 1,120 1,105 1,110 9,300
2019/12/13 1,108 1,125 1,107 1,120 14,800
2019/12/12 1,109 1,109 1,102 1,103 4,900
2019/12/11 1,110 1,110 1,099 1,099 7,800
2019/12/10 1,109 1,109 1,103 1,104 4,800
2019/12/09 1,108 1,111 1,107 1,109 3,500
2019/12/06 1,100 1,104 1,099 1,100 4,200
2019/12/05 1,098 1,110 1,091 1,102 16,100
2019/12/04 1,083 1,098 1,080 1,095 7,500
2019/12/03 1,084 1,094 1,081 1,084 7,500
2019/12/02 1,096 1,099 1,091 1,093 7,400
2019/11/29 1,090 1,100 1,090 1,100 3,600
2019/11/28 1,103 1,103 1,088 1,088 4,800
2019/11/27 1,102 1,104 1,096 1,097 5,600
2019/11/26 1,101 1,111 1,095 1,102 6,700
2019/11/25 1,106 1,109 1,094 1,098 3,700
2019/11/22 1,093 1,109 1,093 1,105 4,000
2019/11/21 1,105 1,105 1,087 1,093 4,100
2019/11/20 1,106 1,110 1,090 1,102 5,300
2019/11/19 1,110 1,110 1,102 1,105 3,300
2019/11/18 1,100 1,112 1,100 1,107 6,300
2019/11/15 1,084 1,099 1,083 1,099 9,100
2019/11/14 1,105 1,105 1,080 1,086 15,900
2019/11/13 1,114 1,114 1,111 1,111 4,000
2019/11/12 1,120 1,120 1,112 1,116 6,600
2019/11/11 1,123 1,125 1,118 1,124 7,500
2019/11/08 1,114 1,127 1,114 1,122 8,400
2019/11/07 1,103 1,115 1,103 1,112 9,700
2019/11/06 1,122 1,128 1,113 1,123 19,700
2019/11/05 1,150 1,158 1,145 1,149 15,600
2019/11/01 1,146 1,150 1,120 1,142 11,600
2019/10/31 1,136 1,150 1,136 1,140 11,300
2019/10/30 1,126 1,132 1,117 1,132 14,300
2019/10/29 1,126 1,126 1,119 1,122 6,200
2019/10/28 1,126 1,126 1,115 1,120 5,900
2019/10/25 1,114 1,120 1,109 1,120 5,000
2019/10/24 1,126 1,128 1,111 1,111 8,300
2019/10/23 1,121 1,125 1,107 1,125 5,100
2019/10/21 1,125 1,127 1,103 1,121 9,400
2019/10/18 1,123 1,130 1,122 1,130 5,900
2019/10/17 1,124 1,124 1,117 1,123 6,300
2019/10/16 1,129 1,138 1,118 1,125 10,800
2019/10/15 1,118 1,127 1,113 1,118 12,000
2019/10/11 1,116 1,116 1,102 1,106 5,200
2019/10/10 1,129 1,129 1,110 1,110 2,200
2019/10/09 1,116 1,130 1,116 1,125 4,500
2019/10/08 1,119 1,120 1,109 1,116 4,900
2019/10/07 1,118 1,124 1,115 1,120 3,400
2019/10/04 1,133 1,133 1,108 1,119 9,100
2019/10/03 1,106 1,131 1,106 1,125 4,600
2019/10/02 1,113 1,134 1,109 1,124 9,000
2019/10/01 1,100 1,122 1,098 1,118 5,000
2019/09/30 1,121 1,121 1,111 1,113 4,500
2019/09/27 1,111 1,128 1,103 1,128 6,600
2019/09/26 1,127 1,140 1,115 1,122 12,800
2019/09/25 1,120 1,127 1,103 1,127 6,400
2019/09/24 1,111 1,123 1,100 1,123 9,500
2019/09/20 1,122 1,122 1,115 1,116 4,500
2019/09/19 1,100 1,122 1,096 1,122 10,200
2019/09/18 1,099 1,102 1,087 1,088 8,100
2019/09/17 1,086 1,099 1,081 1,099 10,800
2019/09/13 1,080 1,085 1,080 1,084 17,800
2019/09/12 1,077 1,078 1,069 1,076 11,000
2019/09/11 1,075 1,079 1,070 1,077 14,400
2019/09/10 1,079 1,079 1,064 1,070 5,800
2019/09/09 1,063 1,074 1,061 1,071 6,800
2019/09/06 1,072 1,078 1,065 1,070 6,100
2019/09/05 1,065 1,084 1,065 1,072 8,900
2019/09/04 1,071 1,077 1,061 1,062 8,800
2019/09/03 1,085 1,088 1,073 1,082 10,300
2019/09/02 1,081 1,086 1,072 1,086 4,400
2019/08/30 1,065 1,088 1,065 1,088 5,300
2019/08/29 1,068 1,073 1,065 1,065 4,500
2019/08/28 1,067 1,072 1,066 1,068 5,000
2019/08/27 1,073 1,078 1,067 1,067 9,400
2019/08/26 1,080 1,080 1,067 1,067 12,500
2019/08/23 1,093 1,093 1,080 1,087 7,500
2019/08/22 1,090 1,109 1,090 1,099 17,200
2019/08/21 1,096 1,100 1,090 1,090 10,000
2019/08/20 1,081 1,096 1,080 1,095 5,900
2019/08/19 1,079 1,082 1,073 1,077 4,600
2019/08/16 1,084 1,084 1,077 1,079 3,500
2019/08/15 1,061 1,082 1,060 1,081 6,200
2019/08/14 1,089 1,090 1,080 1,085 7,800
2019/08/13 1,085 1,085 1,075 1,082 8,400
2019/08/09 1,080 1,089 1,069 1,087 9,900
2019/08/08 1,068 1,088 1,068 1,070 12,500
2019/08/07 1,064 1,078 1,063 1,068 7,800
2019/08/06 1,054 1,072 1,050 1,062 12,200
2019/08/05 1,068 1,089 1,050 1,072 25,900
2019/08/02 1,070 1,080 1,047 1,064 21,800
2019/08/01 1,060 1,085 1,059 1,084 10,700
2019/07/31 1,080 1,081 1,065 1,066 10,000
2019/07/30 1,083 1,086 1,078 1,086 10,400
2019/07/29 1,080 1,085 1,079 1,081 10,800
2019/07/26 1,077 1,077 1,063 1,070 10,600
2019/07/25 1,080 1,084 1,063 1,070 11,200
2019/07/24 1,064 1,076 1,059 1,075 12,400
2019/07/23 1,059 1,063 1,055 1,058 3,700
2019/07/22 1,069 1,069 1,043 1,050 7,400
2019/07/19 1,046 1,075 1,046 1,070 5,500
2019/07/18 1,089 1,089 1,037 1,039 24,100
2019/07/17 1,082 1,089 1,073 1,089 8,100
2019/07/16 1,087 1,090 1,072 1,087 24,500
2019/07/12 1,072 1,085 1,061 1,082 12,700
2019/07/11 1,057 1,069 1,055 1,066 6,300
2019/07/10 1,054 1,070 1,054 1,056 13,700
2019/07/09 1,066 1,066 1,047 1,057 11,700
2019/07/08 1,048 1,073 1,041 1,066 11,800
2019/07/05 1,051 1,057 1,028 1,055 22,300
2019/07/04 1,026 1,055 1,025 1,052 30,400
2019/07/03 1,010 1,028 1,010 1,021 11,400
2019/07/02 1,011 1,015 1,010 1,012 6,200
2019/07/01 1,005 1,017 1,005 1,011 14,100
2019/06/28 979 999 979 996 7,400
2019/06/27 986 998 986 991 6,600
2019/06/26 988 988 971 986 15,500
2019/06/25 970 982 970 977 10,800
2019/06/24 998 1,000 961 974 36,800
2019/06/21 1,018 1,026 995 997 19,200
2019/06/20 1,047 1,048 1,006 1,017 26,400
2019/06/19 1,028 1,044 1,020 1,042 18,600
2019/06/18 1,028 1,058 1,011 1,014 51,000
2019/06/17 961 1,030 961 1,030 32,600
2019/06/14 968 968 959 963 6,800
2019/06/13 991 991 959 963 11,700
2019/06/12 1,001 1,001 987 991 7,500
2019/06/11 994 995 979 995 7,700
2019/06/10 994 997 992 997 6,000
2019/06/07 986 996 981 994 3,000
2019/06/06 995 995 982 985 5,400
2019/06/05 989 999 987 992 6,300
2019/06/04 966 989 959 987 8,400
2019/06/03 971 972 959 966 8,900
2019/05/31 983 983 976 977 3,100
2019/05/30 972 993 970 986 4,500
2019/05/29 972 986 972 972 6,400
2019/05/28 993 1,002 984 984 6,800
2019/05/27 1,003 1,008 997 999 5,900
2019/05/24 993 1,015 991 1,003 18,300
2019/05/23 994 999 992 993 8,800
2019/05/22 1,014 1,014 1,004 1,005 10,200
2019/05/21 1,004 1,016 999 1,014 14,100
2019/05/20 1,008 1,008 1,003 1,004 6,600
2019/05/17 992 1,008 992 1,005 20,600
2019/05/16 994 995 981 992 37,300
2019/05/15 973 994 967 994 18,100
2019/05/14 953 967 945 958 14,800
2019/05/13 960 975 959 962 44,200
2019/05/10 899 909 892 896 16,600
2019/05/09 903 904 898 898 14,500
2019/05/08 925 925 901 908 15,900
2019/05/07 946 948 925 926 18,100
2019/04/26 964 964 944 953 13,600
2019/04/25 965 972 955 966 7,700
2019/04/24 984 984 963 963 7,600
2019/04/23 976 990 975 988 14,800
2019/04/22 957 981 954 980 15,800
2019/04/19 964 968 964 965 5,000
2019/04/18 970 974 963 964 7,000
2019/04/17 962 970 962 968 3,800
2019/04/16 969 969 962 964 2,400
2019/04/15 955 970 955 969 9,300
2019/04/12 955 955 951 953 4,400
2019/04/11 960 969 952 953 4,400
2019/04/10 961 961 955 960 6,200
2019/04/09 976 976 967 970 4,400
2019/04/08 980 981 972 974 5,200
2019/04/05 972 980 969 980 5,500
2019/04/04 969 983 966 971 12,900
2019/04/03 963 970 954 970 6,600
2019/04/02 968 970 966 967 8,100
2019/04/01 949 970 949 967 13,200
2019/03/29 961 961 944 946 14,600
2019/03/28 971 971 958 960 21,600
2019/03/27 981 983 965 980 63,100
2019/03/26 997 1,016 997 1,016 60,400
2019/03/25 997 997 986 995 25,700
2019/03/22 989 998 989 998 10,800
2019/03/20 986 988 983 988 9,300
2019/03/19 994 994 982 986 21,000
2019/03/18 993 1,002 993 994 17,000
2019/03/15 988 999 988 994 37,100
2019/03/14 997 997 984 985 10,100
2019/03/13 1,000 1,001 995 996 9,800
2019/03/12 980 1,008 980 1,004 20,800
2019/03/11 968 974 965 974 20,000
2019/03/08 975 980 964 964 54,100
2019/03/07 992 992 985 986 57,100
2019/03/06 1,000 1,003 995 999 103,600
2019/03/05 1,006 1,010 997 1,000 24,700
2019/03/04 1,021 1,050 1,002 1,015 48,500
2019/03/01 998 1,002 998 1,001 12,200
2019/02/28 1,000 1,005 998 998 16,000
2019/02/27 1,000 1,008 997 999 13,600
2019/02/26 1,010 1,010 999 999 11,500
2019/02/25 1,007 1,012 1,000 1,010 14,700
2019/02/22 1,018 1,018 1,001 1,006 4,800
2019/02/21 1,012 1,020 1,012 1,017 5,000
2019/02/20 1,002 1,014 1,002 1,012 8,500
2019/02/19 1,001 1,010 1,000 1,007 7,200
2019/02/18 1,010 1,012 999 1,009 8,500
2019/02/15 996 1,003 991 1,003 7,600
2019/02/14 992 1,000 992 996 4,100
2019/02/13 999 999 991 996 7,300
2019/02/12 979 997 979 997 8,300
2019/02/08 994 994 973 978 8,200
2019/02/07 999 1,000 985 993 7,300
2019/02/06 1,000 1,001 993 1,000 9,300
2019/02/05 979 999 979 998 10,700
2019/02/04 990 1,001 977 977 34,100
2019/02/01 950 977 950 962 19,300
2019/01/31 955 960 947 947 6,900
2019/01/30 974 974 950 950 11,700
2019/01/29 965 971 958 971 5,800
2019/01/28 979 979 965 965 13,200
2019/01/25 964 976 961 968 8,800
2019/01/24 955 964 955 962 4,000
2019/01/23 951 957 948 955 6,400
2019/01/22 961 964 951 951 9,100
2019/01/21 957 964 957 961 8,700
2019/01/18 943 955 941 951 9,100
2019/01/17 936 941 936 941 5,300
2019/01/16 948 948 935 935 8,000
2019/01/15 955 955 944 948 9,100
2019/01/11 960 970 956 956 8,000
2019/01/10 968 968 953 966 6,500
2019/01/09 972 973 968 969 5,200
2019/01/08 975 975 968 972 8,300
2019/01/07 965 975 962 975 11,800
2019/01/04 950 954 922 952 14,100

このページの先頭へ