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
2021/12/30 796 808 794 803 15,500
2021/12/29 782 800 780 799 47,800
2021/12/28 787 793 778 785 95,900
2021/12/27 789 789 782 787 68,600
2021/12/24 789 790 776 789 76,100
2021/12/23 798 800 786 786 55,200
2021/12/22 802 803 798 799 27,300
2021/12/21 806 808 797 800 44,900
2021/12/20 821 822 802 805 51,100
2021/12/17 827 832 825 825 31,400
2021/12/16 840 840 826 830 37,300
2021/12/15 840 851 835 837 24,200
2021/12/14 845 853 840 847 24,500
2021/12/13 852 854 845 846 14,500
2021/12/10 850 857 847 852 16,900
2021/12/09 860 863 844 852 26,100
2021/12/08 861 865 856 864 21,700
2021/12/07 851 866 851 865 24,600
2021/12/06 858 864 847 853 24,800
2021/12/03 831 852 828 851 33,200
2021/12/02 833 842 830 831 21,500
2021/12/01 850 850 832 835 32,600
2021/11/30 856 864 851 853 35,200
2021/11/29 888 888 856 856 48,400
2021/11/26 900 900 892 892 24,900
2021/11/25 898 902 897 902 8,700
2021/11/24 901 903 893 898 23,300
2021/11/22 902 911 891 902 24,000
2021/11/19 911 911 902 906 10,300
2021/11/18 913 915 900 911 23,800
2021/11/17 913 918 906 913 12,300
2021/11/16 924 924 910 916 13,800
2021/11/15 917 924 910 924 19,200
2021/11/12 915 918 911 918 7,000
2021/11/11 910 918 906 906 18,100
2021/11/10 913 913 908 913 9,400
2021/11/09 912 912 904 910 13,900
2021/11/08 910 912 905 910 12,800
2021/11/05 907 912 905 912 12,700
2021/11/04 907 913 906 913 10,400
2021/11/02 912 913 908 908 6,800
2021/11/01 913 916 905 915 15,000
2021/10/29 906 913 905 913 12,300
2021/10/28 911 911 905 905 9,300
2021/10/27 907 910 906 906 13,800
2021/10/26 906 913 905 913 9,600
2021/10/25 907 910 905 906 10,200
2021/10/22 915 915 907 907 21,800
2021/10/21 916 920 916 916 6,100
2021/10/20 919 920 915 920 10,000
2021/10/19 920 921 919 921 2,500
2021/10/18 922 922 916 919 6,400
2021/10/15 915 924 914 924 13,600
2021/10/14 918 918 915 915 7,900
2021/10/13 920 922 916 918 12,700
2021/10/12 924 924 921 921 5,000
2021/10/11 922 925 921 923 6,900
2021/10/08 924 925 920 922 6,300
2021/10/07 922 925 920 924 5,700
2021/10/06 930 930 920 921 13,000
2021/10/05 921 928 921 923 8,100
2021/10/04 932 932 923 925 11,200
2021/10/01 938 940 930 930 13,100
2021/09/30 945 949 938 938 8,000
2021/09/29 938 948 935 945 14,400
2021/09/28 940 949 936 949 15,400
2021/09/27 949 950 942 943 8,700
2021/09/24 941 950 941 950 14,300
2021/09/22 946 946 937 940 6,500
2021/09/21 948 948 935 946 14,200
2021/09/17 947 954 943 954 11,700
2021/09/16 943 947 940 947 11,300
2021/09/15 949 950 943 946 9,700
2021/09/14 946 950 943 950 8,500
2021/09/13 949 949 942 946 7,900
2021/09/10 940 949 940 948 20,500
2021/09/09 942 946 938 938 16,500
2021/09/08 934 943 933 942 23,900
2021/09/07 930 935 928 935 12,400
2021/09/06 930 931 925 931 11,400
2021/09/03 921 926 915 926 13,800
2021/09/02 922 925 920 920 6,200
2021/09/01 921 926 920 922 8,400
2021/08/31 928 930 920 920 5,900
2021/08/30 925 933 925 928 13,100
2021/08/27 920 923 919 923 6,100
2021/08/26 919 924 916 922 15,400
2021/08/25 916 919 915 919 6,600
2021/08/24 915 919 912 916 7,600
2021/08/23 915 922 915 918 10,200
2021/08/20 915 921 909 911 9,700
2021/08/19 917 923 915 920 14,700
2021/08/18 906 918 904 917 13,600
2021/08/17 911 911 904 904 7,600
2021/08/16 917 917 906 906 17,000
2021/08/13 912 913 907 907 5,600
2021/08/12 907 910 907 908 7,300
2021/08/11 906 912 904 907 10,300
2021/08/10 908 911 900 906 28,300
2021/08/06 918 918 911 911 15,100
2021/08/05 919 922 916 916 7,700
2021/08/04 930 930 917 917 7,300
2021/08/03 931 933 923 929 8,800
2021/08/02 924 935 924 928 13,600
2021/07/30 923 924 915 923 11,800
2021/07/29 928 928 923 923 5,400
2021/07/28 924 929 924 925 5,600
2021/07/27 928 928 923 926 7,000
2021/07/26 925 925 922 924 5,000
2021/07/21 920 925 918 920 5,900
2021/07/20 916 918 915 916 11,400
2021/07/19 933 934 918 920 20,400
2021/07/16 935 937 933 935 6,300
2021/07/15 937 939 936 936 9,400
2021/07/14 935 939 935 937 6,100
2021/07/13 936 939 933 937 14,400
2021/07/12 935 936 931 932 15,300
2021/07/09 913 930 906 927 58,300
2021/07/08 922 924 915 915 62,600
2021/07/07 928 930 917 920 36,900
2021/07/06 932 932 929 930 18,400
2021/07/05 938 938 931 931 14,300
2021/07/02 940 940 933 934 19,600
2021/07/01 939 939 937 937 11,000
2021/06/30 942 946 937 937 22,400
2021/06/29 938 946 937 942 74,300
2021/06/28 948 954 947 947 135,600
2021/06/25 943 947 943 947 71,100
2021/06/24 945 946 941 942 34,100
2021/06/23 942 945 942 945 19,000
2021/06/22 945 947 940 942 33,700
2021/06/21 951 951 930 940 89,200
2021/06/18 967 969 958 958 62,200
2021/06/17 978 981 967 970 51,700
2021/06/16 970 979 970 978 29,400
2021/06/15 977 977 970 970 41,100
2021/06/14 970 977 970 974 35,400
2021/06/11 969 973 963 969 46,800
2021/06/10 963 969 962 969 27,000
2021/06/09 953 961 953 961 28,900
2021/06/08 954 955 952 954 22,700
2021/06/07 950 954 950 953 43,400
2021/06/04 944 949 940 946 44,900
2021/06/03 943 946 942 943 26,100
2021/06/02 946 947 941 941 44,700
2021/06/01 947 947 941 947 45,700
2021/05/31 941 947 940 946 51,700
2021/05/28 935 938 934 938 52,700
2021/05/27 932 936 929 932 66,100
2021/05/26 932 933 927 931 155,800
2021/05/25 934 938 931 936 811,900
2021/05/24 970 972 951 951 347,600
2021/05/21 979 982 971 976 112,100
2021/05/20 991 991 981 985 71,300
2021/05/19 1,000 1,002 991 992 120,200
2021/05/18 1,000 1,011 999 1,007 96,900
2021/05/17 976 1,030 962 1,011 285,300
2021/05/14 1,232 1,251 1,216 1,216 7,700
2021/05/13 1,217 1,255 1,217 1,219 4,400
2021/05/12 1,240 1,241 1,217 1,217 5,600
2021/05/11 1,268 1,268 1,243 1,243 5,500
2021/05/10 1,261 1,269 1,261 1,267 2,900
2021/05/07 1,248 1,256 1,246 1,253 5,300
2021/05/06 1,251 1,263 1,246 1,246 5,300
2021/04/30 1,242 1,255 1,239 1,246 7,200
2021/04/28 1,261 1,265 1,237 1,237 6,000
2021/04/27 1,257 1,265 1,256 1,256 2,900
2021/04/26 1,267 1,267 1,255 1,255 2,900
2021/04/23 1,254 1,269 1,253 1,253 4,400
2021/04/22 1,270 1,297 1,268 1,268 3,700
2021/04/21 1,301 1,312 1,258 1,258 10,400
2021/04/20 1,317 1,323 1,315 1,315 6,700
2021/04/19 1,316 1,331 1,316 1,324 5,700
2021/04/16 1,314 1,321 1,306 1,316 2,400
2021/04/15 1,300 1,319 1,300 1,319 4,100
2021/04/14 1,305 1,308 1,299 1,302 6,700
2021/04/13 1,320 1,335 1,316 1,316 10,900
2021/04/12 1,301 1,311 1,301 1,311 4,800
2021/04/09 1,275 1,295 1,275 1,292 7,600
2021/04/08 1,283 1,295 1,279 1,282 8,100
2021/04/07 1,254 1,277 1,254 1,275 5,900
2021/04/06 1,292 1,293 1,254 1,254 8,900
2021/04/05 1,292 1,300 1,290 1,297 4,200
2021/04/02 1,290 1,290 1,270 1,282 2,400
2021/04/01 1,292 1,295 1,289 1,289 4,100
2021/03/31 1,288 1,297 1,288 1,292 4,600
2021/03/30 1,265 1,297 1,261 1,288 11,700
2021/03/29 1,217 1,255 1,217 1,255 19,000
2021/03/26 1,224 1,225 1,206 1,214 9,600
2021/03/25 1,248 1,251 1,220 1,224 8,600
2021/03/24 1,258 1,265 1,221 1,222 9,300
2021/03/23 1,327 1,327 1,277 1,277 10,300
2021/03/22 1,320 1,327 1,308 1,327 13,500
2021/03/19 1,298 1,320 1,280 1,320 9,500
2021/03/18 1,249 1,291 1,240 1,291 12,600
2021/03/17 1,260 1,260 1,242 1,249 10,300
2021/03/16 1,247 1,250 1,237 1,250 6,100
2021/03/15 1,230 1,242 1,226 1,242 7,200
2021/03/12 1,226 1,236 1,226 1,232 9,800
2021/03/11 1,240 1,250 1,220 1,250 12,000
2021/03/10 1,235 1,246 1,225 1,246 5,300
2021/03/09 1,220 1,240 1,204 1,240 6,100
2021/03/08 1,218 1,220 1,188 1,220 12,700
2021/03/05 1,180 1,200 1,151 1,200 5,400
2021/03/04 1,177 1,182 1,176 1,180 3,100
2021/03/03 1,185 1,185 1,177 1,184 2,100
2021/03/02 1,210 1,210 1,191 1,198 6,800
2021/03/01 1,196 1,210 1,184 1,210 5,700
2021/02/26 1,182 1,193 1,178 1,182 3,300
2021/02/25 1,153 1,184 1,150 1,182 8,100
2021/02/24 1,163 1,163 1,147 1,153 3,800
2021/02/22 1,143 1,160 1,143 1,157 3,600
2021/02/19 1,135 1,149 1,135 1,146 3,100
2021/02/18 1,156 1,156 1,137 1,137 6,400
2021/02/17 1,204 1,205 1,153 1,153 12,900
2021/02/16 1,205 1,205 1,195 1,203 2,200
2021/02/15 1,188 1,205 1,188 1,205 2,800
2021/02/12 1,167 1,215 1,167 1,194 8,500
2021/02/10 1,217 1,217 1,191 1,215 2,000
2021/02/09 1,188 1,211 1,180 1,206 4,100
2021/02/08 1,185 1,228 1,185 1,218 9,500
2021/02/05 1,190 1,198 1,186 1,195 3,400
2021/02/04 1,193 1,200 1,180 1,187 4,300
2021/02/03 1,196 1,198 1,182 1,195 4,100
2021/02/02 1,178 1,200 1,177 1,199 5,200
2021/02/01 1,181 1,183 1,178 1,179 3,300
2021/01/29 1,166 1,182 1,142 1,180 6,600
2021/01/28 1,119 1,166 1,119 1,166 13,500
2021/01/27 1,121 1,129 1,115 1,125 2,700
2021/01/26 1,123 1,129 1,110 1,129 3,600
2021/01/25 1,101 1,132 1,101 1,123 5,700
2021/01/22 1,131 1,136 1,100 1,100 6,300
2021/01/21 1,138 1,146 1,138 1,141 2,700
2021/01/20 1,138 1,160 1,131 1,145 12,300
2021/01/19 1,165 1,177 1,165 1,168 1,800
2021/01/18 1,163 1,178 1,163 1,167 2,500
2021/01/15 1,163 1,172 1,163 1,167 2,600
2021/01/14 1,172 1,177 1,162 1,177 3,700
2021/01/13 1,164 1,172 1,162 1,172 3,000
2021/01/12 1,160 1,164 1,160 1,164 3,900
2021/01/08 1,150 1,164 1,150 1,159 6,500
2021/01/07 1,149 1,157 1,144 1,157 5,400
2021/01/06 1,139 1,140 1,132 1,134 1,800
2021/01/05 1,139 1,142 1,131 1,132 2,600
2021/01/04 1,196 1,196 1,123 1,132 10,300

このページの先頭へ