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

大冷(2883)の株価時系列情報

大冷(2883)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 1,975 1,984 1,968 1,977 2,500
2019/12/27 1,962 1,975 1,962 1,975 1,200
2019/12/26 1,960 1,973 1,960 1,967 3,500
2019/12/25 1,977 1,982 1,973 1,973 2,800
2019/12/24 1,966 1,984 1,960 1,984 5,800
2019/12/23 1,961 1,976 1,961 1,966 4,700
2019/12/20 1,958 1,963 1,958 1,961 2,000
2019/12/19 1,972 1,972 1,966 1,969 2,200
2019/12/18 1,955 1,978 1,945 1,972 5,100
2019/12/17 1,968 1,968 1,947 1,960 2,200
2019/12/16 1,942 1,950 1,936 1,942 4,200
2019/12/13 1,969 1,969 1,941 1,945 4,600
2019/12/12 1,950 1,950 1,940 1,941 3,300
2019/12/11 1,960 1,962 1,954 1,954 1,100
2019/12/10 1,973 1,973 1,950 1,957 3,100
2019/12/09 1,945 1,969 1,944 1,968 3,600
2019/12/06 1,959 1,960 1,943 1,943 2,200
2019/12/05 1,948 1,957 1,940 1,952 3,600
2019/12/04 1,955 1,957 1,944 1,948 4,800
2019/12/03 1,968 1,968 1,959 1,959 3,600
2019/12/02 1,977 1,980 1,969 1,969 2,300
2019/11/29 1,968 1,975 1,968 1,973 1,200
2019/11/28 1,970 1,984 1,965 1,984 2,500
2019/11/27 1,979 1,982 1,970 1,970 1,800
2019/11/26 1,972 1,979 1,966 1,966 3,600
2019/11/25 1,989 1,989 1,971 1,972 2,100
2019/11/22 1,993 1,994 1,978 1,980 3,500
2019/11/21 1,989 1,998 1,972 1,989 2,900
2019/11/20 1,974 1,992 1,964 1,992 5,000
2019/11/19 1,990 1,999 1,980 1,999 2,300
2019/11/18 1,995 2,003 1,990 1,999 5,400
2019/11/15 1,942 1,996 1,942 1,996 5,200
2019/11/14 1,961 1,963 1,942 1,954 4,500
2019/11/13 1,986 1,986 1,962 1,969 3,500
2019/11/12 2,002 2,002 1,981 1,992 3,500
2019/11/11 2,008 2,013 1,995 1,995 5,300
2019/11/08 1,998 2,013 1,985 2,003 4,800
2019/11/07 1,995 1,995 1,984 1,993 2,700
2019/11/06 1,993 1,999 1,974 1,995 3,000
2019/11/05 2,004 2,014 1,991 1,993 4,600
2019/11/01 2,011 2,011 1,974 2,004 6,700
2019/10/31 2,058 2,058 2,014 2,021 4,800
2019/10/30 2,025 2,068 1,985 2,058 32,800
2019/10/29 2,024 2,048 2,024 2,025 7,400
2019/10/28 2,058 2,058 2,013 2,024 5,200
2019/10/25 2,050 2,066 2,034 2,058 10,700
2019/10/24 2,005 2,049 1,995 2,033 11,300
2019/10/23 1,969 2,008 1,969 2,002 5,900
2019/10/21 1,958 1,987 1,947 1,975 5,400
2019/10/18 1,972 1,982 1,945 1,960 5,200
2019/10/17 1,990 2,004 1,970 1,972 5,900
2019/10/16 1,994 2,005 1,983 2,005 5,000
2019/10/15 1,975 2,006 1,975 1,994 5,900
2019/10/11 1,985 1,985 1,967 1,974 5,200
2019/10/10 2,000 2,000 1,967 1,984 5,600
2019/10/09 1,978 1,999 1,971 1,998 4,100
2019/10/08 1,963 1,998 1,958 1,958 8,800
2019/10/07 1,942 1,968 1,938 1,955 5,600
2019/10/04 1,981 1,981 1,942 1,949 6,500
2019/10/03 1,979 1,988 1,956 1,981 5,900
2019/10/02 1,981 1,998 1,953 1,993 7,800
2019/10/01 1,990 1,999 1,960 1,989 8,100
2019/09/30 2,039 2,039 1,996 2,000 9,000
2019/09/27 2,035 2,046 2,017 2,040 26,100
2019/09/26 2,091 2,096 2,056 2,056 18,400
2019/09/25 2,095 2,099 2,090 2,097 10,700
2019/09/24 2,080 2,095 2,071 2,095 11,300
2019/09/20 2,070 2,083 2,069 2,083 10,000
2019/09/19 2,070 2,070 2,055 2,069 11,200
2019/09/18 2,103 2,105 2,052 2,054 7,900
2019/09/17 2,099 2,100 2,051 2,100 14,800
2019/09/13 2,082 2,099 2,082 2,099 15,100
2019/09/12 2,069 2,078 2,062 2,076 25,900
2019/09/11 2,048 2,062 2,048 2,059 10,700
2019/09/10 2,050 2,054 2,043 2,045 8,900
2019/09/09 2,030 2,050 2,030 2,050 16,200
2019/09/06 2,029 2,030 2,020 2,029 17,200
2019/09/05 2,021 2,026 2,021 2,026 12,000
2019/09/04 2,010 2,018 2,008 2,018 5,200
2019/09/03 2,009 2,010 2,006 2,010 5,400
2019/09/02 2,004 2,009 2,002 2,009 4,400
2019/08/30 1,996 2,003 1,991 2,003 7,400
2019/08/29 1,998 2,000 1,993 1,995 3,600
2019/08/28 1,999 2,000 1,998 1,998 4,200
2019/08/27 1,992 1,999 1,992 1,998 2,900
2019/08/26 1,985 1,998 1,979 1,993 5,600
2019/08/23 1,996 1,998 1,991 1,998 5,800
2019/08/22 1,992 1,998 1,986 1,994 5,900
2019/08/21 1,992 1,992 1,981 1,983 4,100
2019/08/20 1,991 1,992 1,988 1,992 2,300
2019/08/19 1,981 1,991 1,981 1,987 3,300
2019/08/16 1,980 1,980 1,967 1,978 4,000
2019/08/15 1,979 1,979 1,968 1,975 3,400
2019/08/14 1,987 1,990 1,976 1,990 2,900
2019/08/13 1,967 1,980 1,962 1,968 7,000
2019/08/09 1,980 1,988 1,969 1,988 2,900
2019/08/08 1,988 1,988 1,961 1,979 3,800
2019/08/07 1,978 1,989 1,963 1,976 4,400
2019/08/06 1,890 1,978 1,883 1,965 6,700
2019/08/05 1,945 1,945 1,897 1,920 9,500
2019/08/02 1,971 1,971 1,955 1,960 6,100
2019/08/01 2,000 2,000 1,975 1,983 5,500
2019/07/31 1,985 1,999 1,960 1,990 6,500
2019/07/30 2,000 2,000 1,996 2,000 6,100
2019/07/29 1,995 2,000 1,994 2,000 9,300
2019/07/26 1,974 1,991 1,974 1,991 5,600
2019/07/25 1,972 1,974 1,963 1,974 4,500
2019/07/24 1,951 1,972 1,951 1,972 4,200
2019/07/23 1,950 1,952 1,947 1,951 3,000
2019/07/22 1,936 1,953 1,926 1,948 8,000
2019/07/19 1,919 1,937 1,919 1,936 3,500
2019/07/18 1,944 1,944 1,915 1,915 5,500
2019/07/17 1,935 1,943 1,935 1,939 3,800
2019/07/16 1,935 1,936 1,926 1,935 3,800
2019/07/12 1,936 1,936 1,925 1,935 5,000
2019/07/11 1,902 1,936 1,902 1,923 5,100
2019/07/10 1,923 1,923 1,900 1,901 5,200
2019/07/09 1,909 1,923 1,901 1,923 4,100
2019/07/08 1,920 1,928 1,897 1,909 4,700
2019/07/05 1,915 1,922 1,912 1,922 5,600
2019/07/04 1,910 1,913 1,905 1,912 3,900
2019/07/03 1,887 1,909 1,886 1,909 4,800
2019/07/02 1,897 1,900 1,881 1,884 4,800
2019/07/01 1,858 1,890 1,858 1,890 6,500
2019/06/28 1,849 1,855 1,845 1,848 4,100
2019/06/27 1,826 1,850 1,826 1,849 3,700
2019/06/26 1,840 1,843 1,821 1,826 2,200
2019/06/25 1,849 1,849 1,830 1,840 5,600
2019/06/24 1,825 1,840 1,817 1,824 3,500
2019/06/21 1,820 1,832 1,817 1,828 6,300
2019/06/20 1,818 1,823 1,817 1,820 2,800
2019/06/19 1,823 1,824 1,807 1,817 3,800
2019/06/18 1,826 1,826 1,809 1,809 1,900
2019/06/17 1,826 1,827 1,817 1,823 1,800
2019/06/14 1,827 1,827 1,818 1,820 2,200
2019/06/13 1,816 1,827 1,812 1,817 4,100
2019/06/12 1,824 1,825 1,812 1,815 2,500
2019/06/11 1,817 1,828 1,815 1,825 3,400
2019/06/10 1,818 1,822 1,817 1,817 1,200
2019/06/07 1,802 1,813 1,800 1,812 900
2019/06/06 1,814 1,820 1,800 1,800 2,500
2019/06/05 1,810 1,815 1,810 1,814 2,000
2019/06/04 1,808 1,808 1,791 1,803 2,000
2019/06/03 1,778 1,808 1,778 1,808 7,000
2019/05/31 1,782 1,793 1,778 1,785 1,800
2019/05/30 1,765 1,800 1,765 1,782 3,600
2019/05/29 1,785 1,785 1,767 1,775 2,500
2019/05/28 1,793 1,793 1,781 1,785 2,600
2019/05/27 1,784 1,796 1,764 1,795 1,800
2019/05/24 1,786 1,791 1,784 1,784 2,000
2019/05/23 1,786 1,790 1,785 1,790 1,300
2019/05/22 1,791 1,798 1,786 1,786 1,000
2019/05/21 1,785 1,795 1,772 1,791 2,400
2019/05/20 1,786 1,799 1,760 1,785 3,700
2019/05/17 1,750 1,772 1,750 1,771 3,900
2019/05/16 1,799 1,799 1,749 1,749 4,100
2019/05/15 1,794 1,794 1,764 1,784 3,900
2019/05/14 1,809 1,809 1,761 1,795 3,500
2019/05/13 1,790 1,815 1,789 1,811 7,600
2019/05/10 1,722 1,797 1,722 1,789 9,200
2019/05/09 1,734 1,737 1,721 1,721 3,400
2019/05/08 1,745 1,747 1,729 1,731 2,200
2019/05/07 1,735 1,768 1,735 1,745 4,000
2019/04/26 1,729 1,731 1,725 1,730 2,700
2019/04/25 1,727 1,728 1,718 1,728 2,900
2019/04/24 1,720 1,720 1,714 1,715 2,500
2019/04/23 1,719 1,725 1,715 1,722 1,700
2019/04/22 1,716 1,733 1,715 1,726 3,400
2019/04/19 1,724 1,734 1,716 1,718 2,600
2019/04/18 1,734 1,734 1,723 1,727 1,400
2019/04/17 1,717 1,735 1,717 1,734 2,000
2019/04/16 1,726 1,726 1,711 1,717 1,500
2019/04/15 1,706 1,721 1,706 1,716 2,800
2019/04/12 1,721 1,725 1,700 1,705 7,100
2019/04/11 1,730 1,733 1,726 1,728 800
2019/04/10 1,748 1,748 1,735 1,740 2,400
2019/04/09 1,751 1,754 1,744 1,749 2,100
2019/04/08 1,767 1,768 1,755 1,757 1,900
2019/04/05 1,744 1,767 1,742 1,767 2,900
2019/04/04 1,764 1,766 1,737 1,746 3,000
2019/04/03 1,761 1,770 1,761 1,770 2,200
2019/04/02 1,783 1,783 1,766 1,766 2,600
2019/04/01 1,789 1,800 1,774 1,790 7,500
2019/03/29 1,799 1,800 1,780 1,790 4,100
2019/03/28 1,789 1,793 1,774 1,784 5,000
2019/03/27 1,780 1,802 1,750 1,789 10,200
2019/03/26 1,818 1,822 1,811 1,815 6,100
2019/03/25 1,841 1,842 1,786 1,821 6,600
2019/03/22 1,796 1,839 1,796 1,839 8,000
2019/03/20 1,768 1,806 1,757 1,797 8,700
2019/03/19 1,755 1,770 1,755 1,769 3,100
2019/03/18 1,755 1,766 1,746 1,748 5,900
2019/03/15 1,745 1,762 1,745 1,751 2,200
2019/03/14 1,747 1,757 1,743 1,745 2,400
2019/03/13 1,743 1,760 1,743 1,746 2,700
2019/03/12 1,740 1,748 1,735 1,739 3,700
2019/03/11 1,734 1,735 1,732 1,734 1,900
2019/03/08 1,734 1,741 1,734 1,735 3,800
2019/03/07 1,741 1,749 1,738 1,747 2,600
2019/03/06 1,740 1,741 1,739 1,739 2,600
2019/03/05 1,731 1,765 1,731 1,747 5,600
2019/03/04 1,735 1,747 1,735 1,736 2,700
2019/03/01 1,735 1,740 1,731 1,737 4,200
2019/02/28 1,728 1,739 1,728 1,735 1,500
2019/02/27 1,738 1,748 1,728 1,728 4,200
2019/02/26 1,744 1,750 1,739 1,739 2,600
2019/02/25 1,757 1,760 1,740 1,743 3,800
2019/02/22 1,737 1,747 1,737 1,746 1,700
2019/02/21 1,741 1,747 1,737 1,743 1,900
2019/02/20 1,735 1,747 1,731 1,739 3,700
2019/02/19 1,734 1,745 1,731 1,735 2,000
2019/02/18 1,736 1,745 1,728 1,734 2,700
2019/02/15 1,736 1,736 1,723 1,727 2,300
2019/02/14 1,723 1,737 1,723 1,736 1,600
2019/02/13 1,731 1,731 1,724 1,724 2,100
2019/02/12 1,730 1,735 1,729 1,734 3,000
2019/02/08 1,738 1,743 1,722 1,730 2,500
2019/02/07 1,729 1,740 1,729 1,737 1,800
2019/02/06 1,724 1,736 1,724 1,729 1,100
2019/02/05 1,717 1,730 1,706 1,724 4,100
2019/02/04 1,719 1,719 1,705 1,705 1,700
2019/02/01 1,706 1,706 1,700 1,701 3,000
2019/01/31 1,712 1,714 1,700 1,705 2,700
2019/01/30 1,709 1,719 1,704 1,708 4,000
2019/01/29 1,705 1,715 1,702 1,703 1,600
2019/01/28 1,711 1,727 1,705 1,705 2,200
2019/01/25 1,726 1,729 1,709 1,709 3,100
2019/01/24 1,703 1,726 1,702 1,716 2,600
2019/01/23 1,710 1,710 1,701 1,701 1,800
2019/01/22 1,727 1,727 1,703 1,709 2,500
2019/01/21 1,714 1,714 1,703 1,707 2,400
2019/01/18 1,705 1,712 1,702 1,705 4,900
2019/01/17 1,706 1,710 1,705 1,705 1,900
2019/01/16 1,708 1,714 1,706 1,710 3,600
2019/01/15 1,730 1,730 1,706 1,706 3,100
2019/01/11 1,730 1,732 1,703 1,711 3,100
2019/01/10 1,735 1,735 1,717 1,730 3,800
2019/01/09 1,719 1,740 1,719 1,737 4,600
2019/01/08 1,711 1,727 1,706 1,712 6,300
2019/01/07 1,693 1,715 1,692 1,710 6,000
2019/01/04 1,638 1,675 1,634 1,672 8,800

このページの先頭へ