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
2020/12/30 1,184 1,194 1,176 1,179 25,300
2020/12/29 1,197 1,202 1,186 1,190 13,800
2020/12/28 1,213 1,225 1,197 1,200 17,700
2020/12/25 1,192 1,199 1,187 1,199 15,500
2020/12/24 1,197 1,200 1,187 1,192 15,300
2020/12/23 1,206 1,208 1,195 1,200 10,300
2020/12/22 1,201 1,220 1,201 1,209 21,900
2020/12/21 1,191 1,210 1,191 1,210 23,800
2020/12/18 1,192 1,193 1,175 1,193 17,000
2020/12/17 1,177 1,194 1,175 1,186 15,000
2020/12/16 1,175 1,175 1,170 1,175 4,000
2020/12/15 1,169 1,176 1,167 1,172 7,500
2020/12/14 1,150 1,170 1,150 1,169 13,500
2020/12/11 1,138 1,150 1,138 1,149 10,700
2020/12/10 1,150 1,150 1,136 1,138 7,000
2020/12/09 1,155 1,158 1,129 1,143 13,200
2020/12/08 1,135 1,150 1,133 1,150 9,000
2020/12/07 1,123 1,146 1,123 1,135 16,600
2020/12/04 1,085 1,115 1,085 1,112 7,300
2020/12/03 1,081 1,091 1,079 1,091 2,400
2020/12/02 1,051 1,087 1,051 1,083 14,900
2020/12/01 1,091 1,092 1,051 1,051 26,400
2020/11/30 1,111 1,111 1,091 1,091 12,200
2020/11/27 1,100 1,124 1,098 1,110 21,600
2020/11/26 1,090 1,100 1,090 1,100 8,800
2020/11/25 1,088 1,095 1,084 1,089 9,600
2020/11/24 1,060 1,077 1,060 1,077 12,300
2020/11/20 1,044 1,049 1,043 1,049 15,200
2020/11/19 1,043 1,043 1,038 1,042 9,700
2020/11/18 1,034 1,043 1,034 1,040 20,100
2020/11/17 1,031 1,040 1,028 1,034 56,300
2020/11/16 971 977 971 977 4,600
2020/11/13 977 977 971 971 4,200
2020/11/12 983 984 979 980 3,100
2020/11/11 985 985 975 981 6,300
2020/11/10 965 980 963 980 9,800
2020/11/09 950 960 946 960 8,100
2020/11/06 950 950 946 950 4,900
2020/11/05 946 950 944 950 5,700
2020/11/04 950 950 946 950 4,200
2020/11/02 952 953 945 950 7,700
2020/10/30 953 953 951 953 1,300
2020/10/29 950 957 950 957 2,400
2020/10/28 960 960 952 952 2,700
2020/10/27 957 960 950 960 3,600
2020/10/26 969 969 952 952 5,700
2020/10/23 959 971 958 963 3,100
2020/10/22 957 959 955 958 2,500
2020/10/21 946 959 946 959 2,200
2020/10/20 950 950 947 947 1,500
2020/10/19 945 949 945 949 3,300
2020/10/16 976 976 945 945 4,600
2020/10/15 979 981 964 964 3,100
2020/10/14 984 984 979 979 2,500
2020/10/13 989 989 984 984 1,700
2020/10/12 989 991 988 988 1,800
2020/10/09 996 996 983 985 2,900
2020/10/08 991 996 989 995 4,300
2020/10/07 983 991 980 991 4,400
2020/10/06 992 992 980 980 6,000
2020/10/05 968 983 968 983 8,600
2020/10/02 1,031 1,031 960 960 15,700
2020/09/30 1,031 1,038 1,028 1,028 6,300
2020/09/29 1,032 1,039 1,013 1,039 12,700
2020/09/28 1,020 1,033 1,013 1,027 24,200
2020/09/25 1,007 1,018 1,004 1,018 6,900
2020/09/24 1,003 1,007 1,002 1,007 5,600
2020/09/23 1,000 1,010 999 1,007 10,000
2020/09/18 993 1,010 993 1,010 11,800
2020/09/17 993 993 987 993 6,000
2020/09/16 993 993 988 992 7,800
2020/09/15 986 986 982 986 4,800
2020/09/14 986 993 975 986 21,400
2020/09/11 980 980 971 979 16,700
2020/09/10 965 967 959 959 7,500
2020/09/09 954 962 946 962 13,000
2020/09/08 940 964 936 964 9,200
2020/09/07 940 940 932 940 6,400
2020/09/04 926 935 923 931 4,800
2020/09/03 926 930 926 927 2,500
2020/09/02 930 930 925 925 5,600
2020/09/01 935 935 927 929 6,500
2020/08/31 933 934 927 931 22,500
2020/08/28 958 977 911 933 76,000
2020/08/27 918 918 909 913 2,700
2020/08/26 917 917 909 910 4,200
2020/08/25 908 910 908 910 4,400
2020/08/24 904 905 903 904 3,300
2020/08/21 905 906 902 904 1,800
2020/08/20 909 909 902 905 3,800
2020/08/19 912 912 907 909 3,100
2020/08/18 918 919 913 913 4,800
2020/08/17 924 924 915 919 2,500
2020/08/14 916 922 912 917 6,400
2020/08/13 907 915 907 915 7,800
2020/08/12 899 907 899 907 7,900
2020/08/11 889 900 889 900 8,000
2020/08/07 890 890 887 890 2,400
2020/08/06 888 890 883 888 2,600
2020/08/05 886 889 876 888 9,700
2020/08/04 889 897 885 885 7,700
2020/08/03 890 902 889 890 7,700
2020/07/31 901 908 890 890 7,800
2020/07/30 911 918 904 906 5,500
2020/07/29 918 918 911 911 2,300
2020/07/28 919 921 915 918 4,000
2020/07/27 926 926 911 923 10,800
2020/07/22 920 920 908 916 4,200
2020/07/21 918 921 914 921 3,300
2020/07/20 917 917 907 916 6,600
2020/07/17 940 942 909 917 21,400
2020/07/16 919 920 910 910 2,700
2020/07/15 914 914 905 913 2,700
2020/07/14 902 906 902 906 3,200
2020/07/13 892 905 892 902 6,000
2020/07/10 910 912 889 889 10,600
2020/07/09 920 920 910 910 4,100
2020/07/08 925 934 920 920 4,200
2020/07/07 939 939 930 935 3,100
2020/07/06 921 936 921 930 4,400
2020/07/03 911 921 911 921 3,900
2020/07/02 920 920 912 912 7,000
2020/07/01 935 935 917 920 9,500
2020/06/30 935 942 935 935 10,200
2020/06/29 949 950 933 940 8,400
2020/06/26 950 951 946 949 12,100
2020/06/25 959 959 946 949 7,800
2020/06/24 966 968 960 960 3,300
2020/06/23 974 975 965 966 5,300
2020/06/22 962 970 956 970 3,900
2020/06/19 968 973 967 969 5,900
2020/06/18 964 972 963 964 5,400
2020/06/17 985 985 964 964 6,300
2020/06/16 957 977 952 973 9,400
2020/06/15 946 952 937 942 10,800
2020/06/12 931 946 922 939 16,000
2020/06/11 980 980 969 969 11,000
2020/06/10 996 996 982 982 9,900
2020/06/09 991 996 987 996 5,600
2020/06/08 991 992 988 990 4,300
2020/06/05 992 993 982 982 6,200
2020/06/04 1,000 1,000 976 992 6,500
2020/06/03 990 1,008 985 985 5,500
2020/06/02 993 1,004 988 988 12,900
2020/06/01 982 995 964 984 9,100
2020/05/29 992 999 981 981 9,800
2020/05/28 984 994 971 994 13,000
2020/05/27 955 982 953 982 11,600
2020/05/26 950 957 946 952 18,400
2020/05/25 949 952 945 950 8,200
2020/05/22 953 953 942 945 3,500
2020/05/21 953 953 949 953 2,600
2020/05/20 946 956 942 955 7,600
2020/05/19 947 947 931 947 3,800
2020/05/18 941 941 926 941 6,100
2020/05/15 937 950 932 950 5,800
2020/05/14 950 955 936 936 9,100
2020/05/13 945 948 932 948 5,400
2020/05/12 945 950 939 950 8,000
2020/05/11 932 945 932 940 9,200
2020/05/08 923 934 923 931 10,900
2020/05/07 921 921 915 921 8,300
2020/05/01 924 926 912 916 7,200
2020/04/30 923 933 920 927 25,500
2020/04/28 935 935 915 915 10,900
2020/04/27 915 933 903 932 19,500
2020/04/24 901 908 896 908 8,100
2020/04/23 892 910 892 910 7,200
2020/04/22 896 908 891 891 13,200
2020/04/21 905 911 896 901 6,900
2020/04/20 897 909 895 909 14,800
2020/04/17 907 917 897 901 10,000
2020/04/16 905 913 893 907 14,100
2020/04/15 926 945 903 905 12,900
2020/04/14 920 931 912 928 9,300
2020/04/13 934 935 920 920 5,400
2020/04/10 930 934 915 934 4,800
2020/04/09 934 934 913 930 8,200
2020/04/08 916 948 916 934 11,000
2020/04/07 910 934 890 924 12,200
2020/04/06 858 911 858 911 18,400
2020/04/03 883 891 858 858 15,300
2020/04/02 924 925 873 883 18,700
2020/04/01 949 973 916 924 19,200
2020/03/31 973 979 948 958 21,500
2020/03/30 986 986 948 984 95,800
2020/03/27 1,035 1,065 1,008 1,065 98,400
2020/03/26 1,002 1,019 970 1,019 46,800
2020/03/25 983 1,002 967 1,002 28,100
2020/03/24 950 971 941 965 18,000
2020/03/23 886 929 872 927 86,700
2020/03/19 964 971 896 916 61,500
2020/03/18 969 992 941 949 31,000
2020/03/17 897 976 889 968 39,200
2020/03/16 900 930 896 900 58,800
2020/03/13 888 910 851 893 56,800
2020/03/12 942 967 915 918 31,300
2020/03/11 960 993 952 957 52,100
2020/03/10 924 979 900 968 58,700
2020/03/09 980 987 955 964 64,200
2020/03/06 1,063 1,070 1,010 1,010 30,500
2020/03/05 1,083 1,087 1,070 1,076 19,900
2020/03/04 1,070 1,079 1,061 1,066 9,500
2020/03/03 1,135 1,138 1,071 1,071 27,200
2020/03/02 1,051 1,124 1,051 1,124 52,200
2020/02/28 1,060 1,087 1,048 1,051 47,300
2020/02/27 1,105 1,109 1,080 1,080 37,800
2020/02/26 1,083 1,107 1,080 1,099 17,900
2020/02/25 1,080 1,104 1,080 1,086 29,200
2020/02/21 1,120 1,134 1,119 1,129 8,400
2020/02/20 1,122 1,136 1,119 1,121 5,900
2020/02/19 1,114 1,131 1,112 1,121 10,500
2020/02/18 1,136 1,145 1,109 1,114 15,500
2020/02/17 1,145 1,146 1,129 1,142 19,700
2020/02/14 1,120 1,145 1,120 1,144 20,600
2020/02/13 1,162 1,162 1,150 1,153 7,100
2020/02/12 1,165 1,168 1,157 1,161 5,100
2020/02/10 1,172 1,173 1,159 1,165 8,600
2020/02/07 1,190 1,190 1,172 1,172 8,600
2020/02/06 1,166 1,189 1,166 1,187 12,600
2020/02/05 1,150 1,169 1,149 1,161 10,900
2020/02/04 1,160 1,160 1,140 1,150 24,100
2020/02/03 1,136 1,175 1,113 1,157 22,700
2020/01/31 1,145 1,169 1,133 1,156 18,300
2020/01/30 1,177 1,177 1,130 1,140 30,100
2020/01/29 1,187 1,192 1,173 1,177 5,600
2020/01/28 1,151 1,189 1,149 1,187 12,500
2020/01/27 1,205 1,205 1,169 1,177 20,700
2020/01/24 1,220 1,222 1,206 1,206 8,400
2020/01/23 1,221 1,229 1,221 1,222 7,800
2020/01/22 1,219 1,235 1,209 1,232 12,100
2020/01/21 1,229 1,235 1,220 1,220 11,700
2020/01/20 1,197 1,227 1,197 1,223 16,900
2020/01/17 1,195 1,201 1,189 1,195 21,300
2020/01/16 1,189 1,201 1,189 1,190 18,100
2020/01/15 1,213 1,214 1,191 1,193 47,800
2020/01/14 1,281 1,282 1,212 1,217 43,300
2020/01/10 1,246 1,306 1,241 1,286 31,700
2020/01/09 1,224 1,255 1,222 1,246 24,800
2020/01/08 1,200 1,223 1,175 1,222 29,400
2020/01/07 1,147 1,349 1,143 1,223 65,900
2020/01/06 1,146 1,146 1,136 1,136 9,100

このページの先頭へ