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

焼津水産化学工業(2812)の株価時系列情報

焼津水産化学工業(2812)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 1,002 1,002 991 999 4,400
2020/12/29 1,003 1,003 994 1,002 6,600
2020/12/28 1,005 1,005 995 1,003 8,500
2020/12/25 1,006 1,006 1,000 1,005 4,200
2020/12/24 1,008 1,013 1,006 1,013 4,000
2020/12/23 1,005 1,016 1,005 1,012 2,000
2020/12/22 1,015 1,015 1,005 1,005 4,400
2020/12/21 1,022 1,030 1,012 1,026 17,000
2020/12/18 1,010 1,017 1,010 1,017 4,500
2020/12/17 1,009 1,016 1,008 1,016 5,000
2020/12/16 1,013 1,017 1,007 1,015 4,000
2020/12/15 1,007 1,012 1,002 1,008 3,800
2020/12/14 1,002 1,007 997 1,007 8,200
2020/12/11 1,002 1,002 996 1,000 6,100
2020/12/10 991 999 991 993 3,400
2020/12/09 990 998 990 997 1,300
2020/12/08 1,000 1,000 990 990 3,900
2020/12/07 1,000 1,000 988 990 6,400
2020/12/04 990 992 986 990 4,000
2020/12/03 991 995 991 991 2,500
2020/12/02 999 1,002 991 991 7,700
2020/12/01 993 998 988 992 4,500
2020/11/30 1,020 1,020 991 991 9,100
2020/11/27 1,002 1,009 991 992 13,500
2020/11/26 995 1,002 995 1,002 3,000
2020/11/25 999 1,003 994 1,000 3,800
2020/11/24 1,001 1,006 996 999 5,300
2020/11/20 994 999 991 991 5,300
2020/11/19 999 1,001 996 996 2,600
2020/11/18 1,006 1,006 996 1,005 3,300
2020/11/17 1,000 1,002 993 997 4,600
2020/11/16 1,006 1,010 991 1,000 6,300
2020/11/13 1,014 1,014 991 991 4,800
2020/11/12 1,013 1,015 999 1,015 7,300
2020/11/11 1,012 1,013 999 1,013 9,200
2020/11/10 1,017 1,017 988 1,010 12,700
2020/11/09 1,002 1,002 982 1,000 5,600
2020/11/06 1,000 1,000 982 1,000 6,600
2020/11/05 984 997 983 997 5,700
2020/11/04 987 999 979 990 7,200
2020/11/02 990 1,019 989 1,017 9,000
2020/10/30 995 995 983 983 1,400
2020/10/29 996 996 989 989 1,900
2020/10/28 995 996 991 996 3,200
2020/10/27 995 1,001 989 1,001 4,800
2020/10/26 983 994 981 994 1,100
2020/10/23 992 996 989 989 2,200
2020/10/22 990 996 988 993 1,900
2020/10/21 990 990 984 990 2,100
2020/10/20 998 998 990 990 1,800
2020/10/19 1,001 1,006 999 1,004 1,800
2020/10/16 1,005 1,005 998 1,001 2,500
2020/10/15 1,016 1,016 1,000 1,000 2,500
2020/10/14 1,021 1,023 1,017 1,017 2,000
2020/10/13 1,020 1,027 1,020 1,022 1,600
2020/10/12 1,021 1,029 1,020 1,023 1,300
2020/10/09 1,035 1,035 1,021 1,024 2,000
2020/10/08 1,042 1,042 1,025 1,036 5,900
2020/10/07 1,020 1,042 1,020 1,042 5,100
2020/10/06 1,038 1,041 1,022 1,023 3,100
2020/10/05 1,028 1,041 1,028 1,041 6,800
2020/10/02 1,046 1,046 1,020 1,028 8,400
2020/09/30 1,059 1,059 1,022 1,030 10,200
2020/09/29 1,044 1,059 1,017 1,059 21,000
2020/09/28 1,025 1,065 1,016 1,065 22,100
2020/09/25 1,000 1,013 988 1,013 13,400
2020/09/24 990 1,000 987 1,000 5,500
2020/09/23 978 987 975 987 7,900
2020/09/18 974 980 958 980 14,000
2020/09/17 960 960 956 960 2,200
2020/09/16 947 960 944 960 8,500
2020/09/15 947 947 931 946 3,100
2020/09/14 943 946 939 946 4,500
2020/09/11 944 945 930 943 9,600
2020/09/10 925 930 921 929 6,000
2020/09/09 920 924 911 921 10,200
2020/09/08 924 925 917 925 4,300
2020/09/07 910 925 910 918 2,300
2020/09/04 915 915 910 910 3,400
2020/09/03 920 924 919 919 2,500
2020/09/02 925 925 915 920 2,700
2020/09/01 927 927 918 918 2,900
2020/08/31 925 925 917 919 2,500
2020/08/28 920 920 913 915 4,200
2020/08/27 920 929 920 922 3,400
2020/08/26 914 916 908 916 1,300
2020/08/25 905 915 905 915 3,400
2020/08/24 908 911 905 906 1,900
2020/08/21 908 913 908 908 1,100
2020/08/20 914 916 904 907 3,200
2020/08/19 912 918 912 914 1,500
2020/08/18 919 919 913 913 3,100
2020/08/17 917 919 915 919 2,400
2020/08/14 920 930 918 918 7,500
2020/08/13 920 930 913 930 7,300
2020/08/12 885 915 885 915 6,100
2020/08/11 867 885 867 885 7,500
2020/08/07 880 883 872 874 2,700
2020/08/06 879 881 879 881 1,100
2020/08/05 883 883 876 882 1,800
2020/08/04 879 883 872 883 1,800
2020/08/03 863 868 862 868 2,300
2020/07/31 887 887 863 863 5,800
2020/07/30 896 896 887 887 3,100
2020/07/29 893 898 893 896 2,300
2020/07/28 900 900 890 899 2,900
2020/07/27 887 900 878 900 7,400
2020/07/22 874 883 874 877 7,800
2020/07/21 895 897 884 897 4,500
2020/07/20 889 895 880 895 3,100
2020/07/17 880 880 874 874 2,400
2020/07/16 874 875 868 872 4,300
2020/07/15 872 877 866 876 5,700
2020/07/14 862 869 862 864 5,400
2020/07/13 871 878 861 862 10,500
2020/07/10 888 895 841 841 14,800
2020/07/09 900 915 888 888 10,500
2020/07/08 908 914 900 900 4,400
2020/07/07 932 932 908 908 3,500
2020/07/06 929 929 900 903 7,900
2020/07/03 900 904 900 904 3,400
2020/07/02 937 937 902 902 10,800
2020/07/01 928 929 907 907 4,300
2020/06/30 932 937 928 928 3,700
2020/06/29 935 935 920 929 5,600
2020/06/26 950 950 925 935 6,700
2020/06/25 930 943 928 929 3,600
2020/06/24 946 946 932 932 2,100
2020/06/23 944 950 934 936 9,300
2020/06/22 942 946 941 942 2,700
2020/06/19 958 958 945 946 5,000
2020/06/18 957 957 945 953 4,600
2020/06/17 942 951 942 943 3,300
2020/06/16 934 945 934 942 3,500
2020/06/15 941 948 931 934 4,400
2020/06/12 925 942 925 926 10,200
2020/06/11 955 957 947 948 6,100
2020/06/10 955 961 950 961 5,500
2020/06/09 955 955 951 954 4,300
2020/06/08 954 961 950 961 5,300
2020/06/05 949 950 944 950 4,200
2020/06/04 949 949 938 949 6,400
2020/06/03 942 949 933 949 7,200
2020/06/02 932 942 929 942 6,100
2020/06/01 926 932 926 932 4,400
2020/05/29 930 938 926 926 11,300
2020/05/28 934 938 927 938 12,400
2020/05/27 926 934 920 934 9,200
2020/05/26 915 930 914 930 10,600
2020/05/25 911 913 907 913 2,700
2020/05/22 916 916 909 910 2,600
2020/05/21 916 916 904 914 4,000
2020/05/20 915 916 909 916 8,200
2020/05/19 909 916 902 916 6,500
2020/05/18 908 908 899 906 3,200
2020/05/15 901 902 896 902 2,900
2020/05/14 906 907 897 901 2,900
2020/05/13 909 909 887 906 8,000
2020/05/12 931 931 902 905 11,800
2020/05/11 932 936 921 934 10,700
2020/05/08 937 937 920 929 8,900
2020/05/07 930 937 918 934 19,300
2020/05/01 927 927 906 906 5,900
2020/04/30 929 929 905 925 11,700
2020/04/28 907 912 906 910 6,200
2020/04/27 903 907 896 907 6,400
2020/04/24 906 906 890 903 6,600
2020/04/23 887 901 887 901 4,100
2020/04/22 893 907 881 887 8,300
2020/04/21 899 902 892 899 6,400
2020/04/20 901 909 892 909 5,900
2020/04/17 935 935 903 904 7,000
2020/04/16 898 907 898 905 10,300
2020/04/15 904 904 891 898 9,900
2020/04/14 912 912 891 910 9,900
2020/04/13 932 932 892 897 10,500
2020/04/10 950 950 900 917 13,300
2020/04/09 964 974 935 935 24,300
2020/04/08 880 913 880 913 9,600
2020/04/07 889 895 872 895 9,500
2020/04/06 855 879 840 879 10,000
2020/04/03 861 863 851 851 8,300
2020/04/02 890 896 863 863 11,300
2020/04/01 956 957 893 893 15,600
2020/03/31 971 986 948 957 19,100
2020/03/30 988 988 953 986 16,700
2020/03/27 974 1,058 974 1,058 44,500
2020/03/26 939 974 931 974 20,800
2020/03/25 946 955 923 954 17,800
2020/03/24 928 932 920 932 13,900
2020/03/23 874 934 870 934 21,000
2020/03/19 903 903 875 876 18,900
2020/03/18 906 909 901 905 10,300
2020/03/17 855 914 855 914 14,600
2020/03/16 870 880 857 866 15,700
2020/03/13 870 887 856 875 29,400
2020/03/12 870 881 870 873 14,000
2020/03/11 889 889 877 880 11,900
2020/03/10 885 896 867 896 17,300
2020/03/09 930 934 900 900 12,100
2020/03/06 945 945 940 940 13,100
2020/03/05 952 957 950 950 11,300
2020/03/04 951 956 951 952 5,200
2020/03/03 959 989 954 954 13,000
2020/03/02 958 967 951 956 19,500
2020/02/28 975 986 969 969 16,000
2020/02/27 1,002 1,002 988 988 13,700
2020/02/26 987 1,003 987 1,002 14,600
2020/02/25 995 1,000 989 990 18,300
2020/02/21 1,011 1,014 1,001 1,001 12,400
2020/02/20 1,016 1,019 1,012 1,012 5,000
2020/02/19 1,016 1,021 1,016 1,016 4,500
2020/02/18 1,022 1,022 1,016 1,016 5,400
2020/02/17 1,022 1,023 1,017 1,017 8,800
2020/02/14 1,028 1,028 1,021 1,022 7,800
2020/02/13 1,026 1,026 1,021 1,021 5,500
2020/02/12 1,026 1,027 1,022 1,022 7,300
2020/02/10 1,032 1,032 1,026 1,026 6,100
2020/02/07 1,029 1,039 1,025 1,032 6,100
2020/02/06 1,029 1,042 1,028 1,029 13,300
2020/02/05 1,029 1,033 1,028 1,029 5,300
2020/02/04 1,023 1,031 1,020 1,031 6,500
2020/02/03 1,020 1,030 1,020 1,023 4,200
2020/01/31 1,025 1,032 1,025 1,031 5,300
2020/01/30 1,025 1,027 1,023 1,027 5,600
2020/01/29 1,025 1,027 1,024 1,025 4,800
2020/01/28 1,026 1,028 1,024 1,024 8,300
2020/01/27 1,035 1,035 1,026 1,026 11,500
2020/01/24 1,033 1,038 1,033 1,033 7,800
2020/01/23 1,036 1,037 1,033 1,033 5,500
2020/01/22 1,036 1,041 1,036 1,036 6,200
2020/01/21 1,039 1,040 1,036 1,039 4,900
2020/01/20 1,037 1,038 1,036 1,036 5,500
2020/01/17 1,035 1,038 1,035 1,035 4,700
2020/01/16 1,038 1,039 1,035 1,035 3,700
2020/01/15 1,035 1,038 1,034 1,037 4,200
2020/01/14 1,036 1,039 1,034 1,034 4,800
2020/01/10 1,037 1,038 1,033 1,034 2,500
2020/01/09 1,037 1,040 1,034 1,034 2,300
2020/01/08 1,037 1,039 1,031 1,032 7,000
2020/01/07 1,039 1,040 1,037 1,037 6,600
2020/01/06 1,032 1,039 1,032 1,032 9,000

このページの先頭へ