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

一正蒲鉾(2904)の株価時系列情報

一正蒲鉾(2904)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 1,205 1,205 1,151 1,196 13,500
2020/12/29 1,247 1,247 1,186 1,205 16,400
2020/12/28 1,247 1,248 1,239 1,248 23,100
2020/12/25 1,233 1,252 1,226 1,242 11,800
2020/12/24 1,225 1,225 1,216 1,222 4,700
2020/12/23 1,230 1,230 1,210 1,229 9,300
2020/12/22 1,218 1,228 1,214 1,228 7,100
2020/12/21 1,210 1,220 1,208 1,217 14,700
2020/12/18 1,194 1,210 1,192 1,210 9,500
2020/12/17 1,194 1,196 1,189 1,192 2,300
2020/12/16 1,189 1,198 1,181 1,191 4,500
2020/12/15 1,196 1,196 1,188 1,189 3,400
2020/12/14 1,177 1,200 1,171 1,196 7,300
2020/12/11 1,170 1,177 1,166 1,177 8,900
2020/12/10 1,163 1,168 1,161 1,166 2,000
2020/12/09 1,166 1,166 1,163 1,166 1,900
2020/12/08 1,143 1,160 1,142 1,159 4,200
2020/12/07 1,165 1,165 1,143 1,143 4,500
2020/12/04 1,163 1,165 1,161 1,165 2,900
2020/12/03 1,168 1,170 1,163 1,170 2,900
2020/12/02 1,158 1,167 1,157 1,167 7,100
2020/12/01 1,153 1,167 1,153 1,161 4,100
2020/11/30 1,156 1,163 1,142 1,153 4,200
2020/11/27 1,146 1,165 1,133 1,165 15,000
2020/11/26 1,135 1,142 1,135 1,136 2,000
2020/11/25 1,150 1,150 1,140 1,145 1,900
2020/11/24 1,152 1,154 1,142 1,153 3,200
2020/11/20 1,147 1,147 1,130 1,144 5,000
2020/11/19 1,146 1,148 1,130 1,147 3,700
2020/11/18 1,129 1,144 1,128 1,137 2,900
2020/11/17 1,117 1,125 1,117 1,124 4,300
2020/11/16 1,115 1,135 1,106 1,122 8,600
2020/11/13 1,168 1,168 1,106 1,127 6,700
2020/11/12 1,157 1,169 1,157 1,169 5,700
2020/11/11 1,149 1,157 1,131 1,157 7,800
2020/11/10 1,120 1,137 1,110 1,137 12,600
2020/11/09 1,069 1,117 1,063 1,105 6,600
2020/11/06 1,048 1,057 1,046 1,057 3,900
2020/11/05 1,044 1,046 1,030 1,045 3,300
2020/11/04 1,081 1,081 1,026 1,029 12,600
2020/11/02 1,042 1,102 1,042 1,056 5,500
2020/10/30 1,128 1,128 1,030 1,041 7,900
2020/10/29 1,130 1,130 1,096 1,101 8,100
2020/10/28 1,138 1,141 1,130 1,137 3,700
2020/10/27 1,126 1,160 1,122 1,160 5,200
2020/10/26 1,152 1,152 1,128 1,128 2,400
2020/10/23 1,150 1,163 1,150 1,152 4,200
2020/10/22 1,171 1,171 1,159 1,171 2,800
2020/10/21 1,169 1,171 1,155 1,171 2,300
2020/10/20 1,177 1,179 1,171 1,171 4,900
2020/10/19 1,155 1,177 1,155 1,177 4,300
2020/10/16 1,156 1,156 1,155 1,155 900
2020/10/15 1,164 1,170 1,160 1,160 3,000
2020/10/14 1,163 1,169 1,162 1,164 2,100
2020/10/13 1,171 1,171 1,163 1,163 3,500
2020/10/12 1,172 1,184 1,172 1,172 2,200
2020/10/09 1,160 1,206 1,160 1,172 7,600
2020/10/08 1,175 1,175 1,152 1,161 4,000
2020/10/07 1,144 1,152 1,144 1,152 5,100
2020/10/06 1,192 1,192 1,120 1,142 10,000
2020/10/05 1,203 1,206 1,198 1,206 12,200
2020/10/02 1,209 1,209 1,200 1,203 10,200
2020/09/30 1,200 1,210 1,188 1,210 13,800
2020/09/29 1,198 1,199 1,155 1,199 16,900
2020/09/28 1,139 1,198 1,131 1,198 31,200
2020/09/25 1,085 1,128 1,080 1,128 20,900
2020/09/24 1,080 1,085 1,077 1,085 6,700
2020/09/23 1,070 1,081 1,064 1,081 15,700
2020/09/18 1,050 1,070 1,041 1,070 9,300
2020/09/17 1,050 1,050 1,046 1,050 4,300
2020/09/16 1,047 1,050 1,042 1,047 4,900
2020/09/15 1,045 1,047 1,043 1,047 2,100
2020/09/14 1,046 1,048 1,034 1,047 5,200
2020/09/11 1,046 1,048 1,038 1,041 9,200
2020/09/10 1,028 1,039 1,026 1,039 7,000
2020/09/09 1,021 1,029 1,021 1,028 6,700
2020/09/08 1,026 1,030 1,020 1,030 4,400
2020/09/07 1,024 1,026 1,006 1,021 6,400
2020/09/04 1,026 1,026 1,008 1,008 2,400
2020/09/03 1,029 1,029 1,026 1,029 2,100
2020/09/02 1,024 1,028 1,023 1,028 3,200
2020/09/01 1,021 1,024 1,013 1,024 2,600
2020/08/31 1,001 1,015 1,001 1,012 1,600
2020/08/28 1,024 1,029 1,001 1,001 5,700
2020/08/27 1,028 1,029 1,027 1,027 2,000
2020/08/26 1,029 1,029 1,018 1,021 2,300
2020/08/25 1,039 1,039 1,029 1,029 3,200
2020/08/24 1,039 1,039 1,030 1,030 3,700
2020/08/21 1,035 1,035 1,023 1,028 3,100
2020/08/20 1,046 1,052 1,043 1,043 10,100
2020/08/19 1,034 1,055 1,034 1,046 17,700
2020/08/18 1,025 1,036 1,025 1,032 12,400
2020/08/17 1,014 1,035 1,011 1,021 18,900
2020/08/14 1,010 1,012 1,004 1,012 4,400
2020/08/13 1,014 1,014 1,005 1,010 5,800
2020/08/12 1,009 1,014 1,006 1,014 5,500
2020/08/11 1,013 1,013 999 1,010 13,000
2020/08/07 998 1,001 990 1,001 3,600
2020/08/06 994 995 989 995 4,600
2020/08/05 974 992 974 992 3,700
2020/08/04 968 993 968 986 2,400
2020/08/03 961 967 950 967 3,500
2020/07/31 980 982 958 964 4,800
2020/07/30 1,001 1,002 980 980 7,300
2020/07/29 1,004 1,004 995 995 4,000
2020/07/28 1,005 1,005 993 1,000 1,900
2020/07/27 988 1,003 985 1,003 7,100
2020/07/22 1,001 1,007 988 988 10,200
2020/07/21 985 1,001 985 1,001 8,000
2020/07/20 976 986 976 984 2,800
2020/07/17 995 995 975 975 2,800
2020/07/16 995 995 985 985 2,500
2020/07/15 995 996 988 996 3,900
2020/07/14 993 993 974 986 6,300
2020/07/13 959 989 955 989 10,000
2020/07/10 968 970 935 935 18,600
2020/07/09 988 998 982 982 5,900
2020/07/08 1,001 1,007 981 981 11,300
2020/07/07 990 1,002 987 1,002 10,300
2020/07/06 985 989 984 985 4,800
2020/07/03 984 984 979 984 5,300
2020/07/02 990 990 974 980 9,000
2020/07/01 1,007 1,007 975 975 19,200
2020/06/30 1,015 1,015 999 1,005 23,500
2020/06/29 998 1,010 991 1,003 84,200
2020/06/26 1,004 1,011 992 1,004 165,000
2020/06/25 1,005 1,010 1,005 1,005 25,900
2020/06/24 1,025 1,027 1,010 1,010 37,600
2020/06/23 1,021 1,032 1,020 1,029 15,900
2020/06/22 1,017 1,024 1,017 1,022 16,700
2020/06/19 1,034 1,034 1,012 1,017 20,100
2020/06/18 1,041 1,042 1,029 1,036 11,300
2020/06/17 1,042 1,049 1,042 1,048 7,700
2020/06/16 1,024 1,040 1,024 1,040 13,500
2020/06/15 1,015 1,032 1,015 1,022 11,100
2020/06/12 1,010 1,013 1,002 1,007 42,300
2020/06/11 1,036 1,044 1,031 1,031 10,700
2020/06/10 1,029 1,049 1,025 1,049 13,600
2020/06/09 1,001 1,030 1,001 1,030 29,300
2020/06/08 1,000 1,004 999 1,000 35,200
2020/06/05 994 1,000 994 999 97,100
2020/06/04 995 999 994 996 7,500
2020/06/03 993 997 993 996 13,300
2020/06/02 986 999 986 996 11,400
2020/06/01 985 992 983 989 19,700
2020/05/29 988 997 988 989 67,800
2020/05/28 999 1,000 994 999 25,700
2020/05/27 999 1,000 991 1,000 22,200
2020/05/26 999 1,008 999 1,000 35,000
2020/05/25 996 996 985 996 17,200
2020/05/22 984 986 981 982 24,300
2020/05/21 988 990 985 987 21,400
2020/05/20 983 993 981 987 18,300
2020/05/19 962 983 958 983 16,300
2020/05/18 920 950 920 950 34,900
2020/05/15 923 925 918 922 31,500
2020/05/14 922 940 922 928 16,200
2020/05/13 916 945 916 945 5,500
2020/05/12 938 940 913 916 18,600
2020/05/11 945 949 941 946 34,600
2020/05/08 961 964 952 952 37,900
2020/05/07 981 991 971 971 15,700
2020/05/01 973 979 972 974 15,600
2020/04/30 999 1,000 987 994 11,400
2020/04/28 984 999 980 999 10,700
2020/04/27 977 999 977 999 13,900
2020/04/24 973 976 961 972 10,400
2020/04/23 959 973 959 973 4,500
2020/04/22 951 959 945 950 5,700
2020/04/21 963 970 954 954 5,300
2020/04/20 968 972 958 967 12,900
2020/04/17 967 968 956 968 4,300
2020/04/16 941 968 933 968 7,700
2020/04/15 953 953 945 945 5,400
2020/04/14 937 958 937 953 9,800
2020/04/13 910 933 906 933 7,300
2020/04/10 937 949 905 915 6,800
2020/04/09 949 950 915 937 9,800
2020/04/08 888 951 888 950 13,400
2020/04/07 874 924 872 889 16,800
2020/04/06 836 928 831 928 9,800
2020/04/03 890 890 843 849 4,700
2020/04/02 925 925 897 897 9,600
2020/04/01 961 961 937 953 7,000
2020/03/31 930 960 930 960 10,000
2020/03/30 938 963 904 929 24,800
2020/03/27 932 968 923 923 22,600
2020/03/26 908 919 890 919 13,500
2020/03/25 946 946 820 923 17,600
2020/03/24 890 908 890 905 8,900
2020/03/23 834 890 834 890 8,300
2020/03/19 831 845 820 834 14,500
2020/03/18 770 823 762 822 10,700
2020/03/17 719 770 706 770 15,900
2020/03/16 754 769 714 748 15,100
2020/03/13 710 718 686 699 24,700
2020/03/12 741 744 716 726 10,000
2020/03/11 736 751 736 742 10,700
2020/03/10 730 746 709 746 19,600
2020/03/09 775 780 755 755 13,800
2020/03/06 793 806 781 781 17,400
2020/03/05 795 814 795 800 8,900
2020/03/04 791 801 791 794 4,500
2020/03/03 819 830 786 806 22,400
2020/03/02 785 814 785 812 10,700
2020/02/28 841 841 792 797 23,700
2020/02/27 911 918 881 881 14,700
2020/02/26 914 922 902 902 15,000
2020/02/25 912 930 912 926 18,200
2020/02/21 951 957 951 955 4,400
2020/02/20 954 955 951 951 10,300
2020/02/19 956 958 952 954 6,400
2020/02/18 965 965 955 955 9,600
2020/02/17 971 971 965 965 9,100
2020/02/14 971 980 971 973 7,400
2020/02/13 972 974 970 971 10,900
2020/02/12 980 980 976 976 3,400
2020/02/10 982 991 980 980 5,300
2020/02/07 982 987 982 984 3,000
2020/02/06 982 989 982 987 7,900
2020/02/05 977 985 977 982 5,600
2020/02/04 976 988 976 976 11,300
2020/02/03 974 978 971 976 5,100
2020/01/31 969 981 969 979 3,000
2020/01/30 980 982 969 969 11,700
2020/01/29 983 983 977 977 7,300
2020/01/28 977 987 977 983 9,500
2020/01/27 991 994 981 981 12,600
2020/01/24 1,000 1,000 993 993 10,800
2020/01/23 1,000 1,001 998 998 5,500
2020/01/22 1,000 1,001 999 1,001 4,800
2020/01/21 1,000 1,003 999 1,000 9,000
2020/01/20 1,000 1,002 1,000 1,000 5,200
2020/01/17 1,001 1,003 1,000 1,000 3,500
2020/01/16 1,004 1,005 1,000 1,001 8,100
2020/01/15 1,003 1,006 1,001 1,006 3,300
2020/01/14 1,007 1,007 1,000 1,005 6,300
2020/01/10 1,010 1,010 1,006 1,007 3,800
2020/01/09 1,001 1,004 1,000 1,004 2,800
2020/01/08 1,002 1,003 998 998 11,200
2020/01/07 1,001 1,015 1,001 1,003 5,500
2020/01/06 1,014 1,014 1,001 1,001 11,900

このページの先頭へ