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
2020/12/30 1,964 1,964 1,933 1,935 5,600
2020/12/29 1,974 1,974 1,956 1,964 3,300
2020/12/28 1,979 1,979 1,970 1,970 2,200
2020/12/25 1,981 1,983 1,979 1,983 1,400
2020/12/24 1,980 1,980 1,972 1,979 900
2020/12/23 1,972 1,984 1,972 1,979 1,200
2020/12/22 1,990 1,996 1,973 1,973 2,700
2020/12/21 1,980 1,998 1,980 1,997 2,300
2020/12/18 1,988 1,988 1,970 1,978 1,300
2020/12/17 1,976 1,989 1,976 1,988 1,100
2020/12/16 1,989 1,989 1,959 1,976 3,600
2020/12/15 1,955 1,964 1,954 1,954 1,700
2020/12/14 1,981 1,981 1,953 1,955 4,100
2020/12/11 1,964 1,971 1,952 1,954 7,100
2020/12/10 1,967 1,973 1,960 1,969 3,900
2020/12/09 1,962 1,979 1,962 1,966 3,100
2020/12/08 1,985 1,985 1,954 1,957 2,700
2020/12/07 1,982 1,982 1,961 1,961 5,600
2020/12/04 1,980 1,988 1,980 1,988 1,700
2020/12/03 2,006 2,010 1,977 1,995 3,800
2020/12/02 1,940 1,986 1,940 1,977 4,300
2020/12/01 1,982 1,999 1,940 1,940 8,800
2020/11/30 1,997 1,997 1,982 1,982 3,600
2020/11/27 2,001 2,015 2,001 2,005 5,400
2020/11/26 2,015 2,015 2,000 2,000 4,100
2020/11/25 2,031 2,031 2,015 2,015 4,400
2020/11/24 2,119 2,119 2,002 2,032 7,700
2020/11/20 2,051 2,166 2,051 2,066 6,600
2020/11/19 2,098 2,098 2,090 2,095 900
2020/11/18 2,146 2,146 2,099 2,099 3,200
2020/11/17 2,146 2,146 2,112 2,112 3,100
2020/11/16 2,126 2,146 2,119 2,129 4,400
2020/11/13 2,127 2,127 2,115 2,126 2,100
2020/11/12 2,159 2,159 2,140 2,140 3,000
2020/11/11 2,201 2,258 2,136 2,159 9,300
2020/11/10 2,135 2,170 2,117 2,149 8,900
2020/11/09 2,134 2,137 2,116 2,133 3,100
2020/11/06 2,133 2,136 2,103 2,134 1,800
2020/11/05 2,150 2,150 2,122 2,133 1,300
2020/11/04 2,130 2,152 2,130 2,132 1,900
2020/11/02 2,130 2,145 2,130 2,132 2,400
2020/10/30 2,160 2,194 2,130 2,130 1,600
2020/10/29 2,142 2,161 2,142 2,158 1,800
2020/10/28 2,150 2,150 2,146 2,147 1,800
2020/10/27 2,125 2,158 2,118 2,158 3,500
2020/10/26 2,162 2,162 2,146 2,147 1,900
2020/10/23 2,160 2,202 2,151 2,170 4,300
2020/10/22 2,190 2,190 2,158 2,160 2,900
2020/10/21 2,261 2,279 2,167 2,168 7,600
2020/10/20 2,186 2,320 2,161 2,161 18,900
2020/10/19 2,200 2,222 2,161 2,186 3,200
2020/10/16 2,174 2,210 2,174 2,200 2,600
2020/10/15 2,189 2,210 2,174 2,174 2,500
2020/10/14 2,189 2,189 2,171 2,187 2,500
2020/10/13 2,200 2,207 2,177 2,178 2,100
2020/10/12 2,200 2,219 2,174 2,177 3,600
2020/10/09 2,160 2,200 2,160 2,187 3,500
2020/10/08 2,143 2,197 2,143 2,159 5,200
2020/10/07 2,107 2,159 2,104 2,143 5,700
2020/10/06 2,113 2,130 2,100 2,107 4,800
2020/10/05 2,110 2,163 2,110 2,128 5,700
2020/10/02 2,202 2,205 2,060 2,060 19,400
2020/09/30 2,290 2,290 2,201 2,245 13,100
2020/09/29 2,404 2,404 2,176 2,290 41,900
2020/09/28 2,390 2,434 2,390 2,434 28,900
2020/09/25 2,413 2,414 2,395 2,410 13,700
2020/09/24 2,402 2,414 2,371 2,375 13,700
2020/09/23 2,374 2,410 2,356 2,410 14,400
2020/09/18 2,399 2,424 2,371 2,374 15,100
2020/09/17 2,379 2,381 2,357 2,381 15,100
2020/09/16 2,310 2,346 2,300 2,346 11,800
2020/09/15 2,291 2,300 2,290 2,300 6,100
2020/09/14 2,265 2,289 2,263 2,289 10,400
2020/09/11 2,273 2,273 2,250 2,252 12,100
2020/09/10 2,263 2,285 2,260 2,273 12,700
2020/09/09 2,265 2,269 2,259 2,261 7,900
2020/09/08 2,258 2,265 2,247 2,265 6,800
2020/09/07 2,260 2,260 2,233 2,255 21,300
2020/09/04 2,250 2,260 2,243 2,260 15,600
2020/09/03 2,239 2,260 2,239 2,260 11,800
2020/09/02 2,235 2,245 2,226 2,226 13,400
2020/09/01 2,225 2,235 2,218 2,235 4,500
2020/08/31 2,200 2,225 2,200 2,225 5,300
2020/08/28 2,171 2,205 2,161 2,205 34,700
2020/08/27 2,203 2,210 2,192 2,210 7,400
2020/08/26 2,200 2,200 2,189 2,199 7,300
2020/08/25 2,200 2,200 2,175 2,197 9,800
2020/08/24 2,154 2,180 2,152 2,180 7,800
2020/08/21 2,148 2,152 2,145 2,152 7,600
2020/08/20 2,140 2,150 2,135 2,150 5,300
2020/08/19 2,125 2,146 2,123 2,142 8,500
2020/08/18 2,140 2,150 2,080 2,140 6,600
2020/08/17 2,130 2,147 2,130 2,137 5,400
2020/08/14 2,100 2,119 2,100 2,112 6,700
2020/08/13 2,100 2,100 2,090 2,100 4,700
2020/08/12 2,070 2,108 2,061 2,093 6,400
2020/08/11 2,063 2,070 2,060 2,070 6,100
2020/08/07 2,066 2,066 2,061 2,063 2,900
2020/08/06 2,069 2,072 2,055 2,066 1,800
2020/08/05 2,053 2,062 2,039 2,062 4,600
2020/08/04 2,018 2,053 2,018 2,053 2,200
2020/08/03 2,040 2,040 2,009 2,018 4,200
2020/07/31 2,083 2,083 2,041 2,044 6,500
2020/07/30 2,084 2,097 2,083 2,097 4,900
2020/07/29 2,083 2,083 2,076 2,081 3,100
2020/07/28 2,073 2,081 2,066 2,076 2,500
2020/07/27 2,050 2,073 2,045 2,073 7,400
2020/07/22 2,038 2,045 2,038 2,040 4,000
2020/07/21 2,033 2,037 2,030 2,037 1,900
2020/07/20 2,028 2,033 2,025 2,033 2,100
2020/07/17 2,028 2,030 2,025 2,028 2,000
2020/07/16 2,031 2,032 2,010 2,010 2,400
2020/07/15 2,033 2,035 2,019 2,031 1,600
2020/07/14 2,034 2,034 2,015 2,015 1,900
2020/07/13 2,006 2,035 2,006 2,035 4,700
2020/07/10 2,014 2,022 2,004 2,004 1,900
2020/07/09 2,015 2,023 2,014 2,014 1,100
2020/07/08 2,025 2,025 2,010 2,016 1,100
2020/07/07 2,001 2,027 2,001 2,025 2,000
2020/07/06 1,990 2,015 1,988 1,997 2,100
2020/07/03 2,005 2,023 1,988 1,990 3,500
2020/07/02 2,018 2,020 2,005 2,005 3,700
2020/07/01 2,018 2,019 2,013 2,018 1,400
2020/06/30 2,030 2,030 2,018 2,018 1,400
2020/06/29 2,016 2,030 2,016 2,030 3,000
2020/06/26 2,028 2,028 2,008 2,016 1,800
2020/06/25 2,040 2,040 2,007 2,007 4,800
2020/06/24 1,995 2,037 1,992 2,037 6,200
2020/06/23 1,994 1,996 1,980 1,996 1,900
2020/06/22 1,973 1,995 1,973 1,987 1,500
2020/06/19 1,972 1,993 1,972 1,993 2,100
2020/06/18 1,994 1,996 1,961 1,971 4,300
2020/06/17 1,992 1,995 1,964 1,986 2,400
2020/06/16 1,994 1,994 1,966 1,989 2,600
2020/06/15 1,984 1,990 1,974 1,989 1,700
2020/06/12 1,985 1,985 1,967 1,984 3,800
2020/06/11 1,979 1,986 1,969 1,976 2,600
2020/06/10 1,967 1,979 1,967 1,979 1,500
2020/06/09 1,983 1,983 1,965 1,967 2,900
2020/06/08 1,977 1,982 1,968 1,973 1,900
2020/06/05 1,985 1,988 1,970 1,977 3,200
2020/06/04 1,985 1,998 1,983 1,984 2,000
2020/06/03 1,993 2,000 1,958 1,985 3,700
2020/06/02 1,958 1,994 1,958 1,992 5,700
2020/06/01 1,975 1,988 1,955 1,958 3,300
2020/05/29 1,968 1,974 1,948 1,956 2,700
2020/05/28 1,931 1,968 1,931 1,968 5,600
2020/05/27 1,950 1,950 1,945 1,947 2,400
2020/05/26 1,925 1,947 1,924 1,945 2,700
2020/05/25 1,918 1,925 1,908 1,925 2,200
2020/05/22 1,894 1,898 1,890 1,898 1,800
2020/05/21 1,844 1,890 1,844 1,890 2,700
2020/05/20 1,835 1,859 1,835 1,844 3,200
2020/05/19 1,841 1,849 1,832 1,844 2,600
2020/05/18 1,840 1,841 1,834 1,834 1,800
2020/05/15 1,841 1,850 1,841 1,844 800
2020/05/14 1,862 1,865 1,842 1,842 3,200
2020/05/13 1,864 1,884 1,857 1,862 2,900
2020/05/12 1,885 1,885 1,856 1,864 1,800
2020/05/11 1,831 1,929 1,831 1,845 7,700
2020/05/08 1,935 1,950 1,866 1,880 7,700
2020/05/07 1,949 1,949 1,869 1,929 2,700
2020/05/01 1,903 1,931 1,899 1,899 3,300
2020/04/30 1,975 1,975 1,895 1,938 3,200
2020/04/28 1,928 1,975 1,900 1,975 7,300
2020/04/27 1,885 1,930 1,885 1,911 5,700
2020/04/24 1,872 1,875 1,866 1,875 2,000
2020/04/23 1,849 1,872 1,829 1,872 3,600
2020/04/22 1,831 1,848 1,824 1,847 2,700
2020/04/21 1,848 1,848 1,825 1,840 2,300
2020/04/20 1,808 1,850 1,807 1,835 3,300
2020/04/17 1,817 1,819 1,801 1,808 2,200
2020/04/16 1,809 1,817 1,793 1,817 3,100
2020/04/15 1,800 1,812 1,800 1,806 1,500
2020/04/14 1,809 1,812 1,800 1,812 4,500
2020/04/13 1,806 1,819 1,806 1,809 1,100
2020/04/10 1,830 1,830 1,809 1,819 900
2020/04/09 1,838 1,838 1,776 1,836 3,700
2020/04/08 1,729 1,782 1,715 1,779 3,000
2020/04/07 1,697 1,729 1,693 1,729 4,300
2020/04/06 1,700 1,700 1,674 1,697 3,600
2020/04/03 1,730 1,730 1,674 1,708 2,600
2020/04/02 1,765 1,769 1,727 1,730 3,100
2020/04/01 1,755 1,792 1,755 1,779 3,000
2020/03/31 1,800 1,800 1,753 1,772 4,200
2020/03/30 1,798 1,835 1,718 1,800 7,600
2020/03/27 1,899 1,942 1,879 1,933 14,200
2020/03/26 1,860 1,878 1,801 1,878 7,600
2020/03/25 1,787 1,860 1,787 1,858 8,200
2020/03/24 1,750 1,778 1,722 1,747 3,600
2020/03/23 1,618 1,690 1,611 1,690 5,500
2020/03/19 1,633 1,658 1,619 1,623 5,600
2020/03/18 1,699 1,700 1,631 1,633 7,100
2020/03/17 1,551 1,699 1,550 1,699 8,400
2020/03/16 1,551 1,614 1,551 1,565 5,100
2020/03/13 1,570 1,570 1,509 1,540 11,100
2020/03/12 1,713 1,724 1,624 1,624 7,500
2020/03/11 1,683 1,688 1,670 1,685 5,800
2020/03/10 1,650 1,674 1,600 1,649 12,100
2020/03/09 1,700 1,718 1,677 1,680 6,700
2020/03/06 1,801 1,810 1,759 1,759 6,400
2020/03/05 1,805 1,814 1,800 1,801 2,800
2020/03/04 1,780 1,792 1,775 1,782 4,300
2020/03/03 1,817 1,832 1,789 1,790 7,300
2020/03/02 1,751 1,850 1,751 1,809 10,500
2020/02/28 1,830 1,852 1,780 1,780 11,200
2020/02/27 1,960 1,960 1,900 1,900 3,900
2020/02/26 1,912 1,952 1,900 1,931 5,500
2020/02/25 1,956 1,957 1,923 1,923 5,400
2020/02/21 1,983 1,983 1,954 1,973 2,000
2020/02/20 1,982 1,997 1,952 1,952 2,800
2020/02/19 1,980 1,996 1,974 1,988 4,000
2020/02/18 1,994 1,995 1,978 1,983 4,800
2020/02/17 1,992 2,001 1,977 1,995 3,900
2020/02/14 1,979 1,997 1,975 1,992 3,500
2020/02/13 1,969 1,993 1,969 1,993 2,400
2020/02/12 1,992 1,999 1,980 1,996 3,800
2020/02/10 1,997 2,002 1,970 2,000 4,300
2020/02/07 1,997 2,000 1,963 1,984 6,400
2020/02/06 1,965 1,990 1,959 1,980 5,300
2020/02/05 1,968 1,974 1,948 1,965 5,000
2020/02/04 1,967 1,967 1,954 1,966 1,700
2020/02/03 1,920 1,968 1,919 1,959 6,700
2020/01/31 1,930 1,964 1,930 1,956 3,100
2020/01/30 1,947 1,960 1,945 1,955 3,700
2020/01/29 1,945 1,960 1,945 1,947 3,000
2020/01/28 1,941 1,967 1,937 1,953 4,300
2020/01/27 1,957 1,957 1,941 1,947 2,500
2020/01/24 1,951 1,955 1,937 1,946 3,200
2020/01/23 1,970 1,972 1,952 1,955 2,700
2020/01/22 1,933 1,969 1,933 1,969 3,700
2020/01/21 1,943 1,943 1,933 1,933 1,600
2020/01/20 1,927 1,945 1,927 1,935 2,400
2020/01/17 1,946 1,946 1,926 1,926 4,300
2020/01/16 1,949 1,951 1,946 1,946 1,700
2020/01/15 1,964 1,964 1,950 1,950 2,300
2020/01/14 1,960 1,964 1,956 1,964 1,800
2020/01/10 1,966 1,966 1,961 1,962 1,500
2020/01/09 1,963 1,971 1,963 1,966 2,300
2020/01/08 1,973 1,978 1,965 1,965 3,000
2020/01/07 1,967 1,980 1,967 1,979 2,300
2020/01/06 1,969 1,972 1,963 1,972 2,300

このページの先頭へ