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
2022/12/30 710 716 710 711 14,700
2022/12/29 711 712 708 711 41,800
2022/12/28 718 719 717 717 71,900
2022/12/27 717 719 716 718 28,100
2022/12/26 720 722 717 717 43,500
2022/12/23 720 721 716 721 19,800
2022/12/22 718 719 717 717 22,300
2022/12/21 721 725 718 719 31,400
2022/12/20 718 722 717 719 28,900
2022/12/19 722 722 718 722 33,300
2022/12/16 725 725 721 721 14,500
2022/12/15 724 725 722 722 13,500
2022/12/14 722 725 721 725 16,700
2022/12/13 724 725 721 721 22,000
2022/12/12 721 723 720 721 16,700
2022/12/09 720 724 719 722 21,000
2022/12/08 723 724 720 720 22,200
2022/12/07 725 727 724 724 20,000
2022/12/06 732 734 725 725 29,600
2022/12/05 736 738 732 732 26,900
2022/12/02 741 745 736 737 13,200
2022/12/01 743 743 737 741 17,800
2022/11/30 746 748 742 742 10,400
2022/11/29 748 750 744 744 13,700
2022/11/28 752 752 747 751 13,500
2022/11/25 749 752 746 752 18,100
2022/11/24 746 752 746 752 13,600
2022/11/22 740 749 738 749 18,900
2022/11/21 737 741 736 741 14,100
2022/11/18 740 743 738 738 11,900
2022/11/17 736 741 735 741 12,100
2022/11/16 735 740 735 738 12,600
2022/11/15 736 740 736 736 8,700
2022/11/14 750 750 736 736 13,400
2022/11/11 750 753 746 750 16,700
2022/11/10 748 749 745 749 6,100
2022/11/09 743 749 741 749 11,800
2022/11/08 732 746 732 746 14,900
2022/11/07 732 735 731 735 15,500
2022/11/04 735 736 731 731 14,500
2022/11/02 734 739 734 736 7,300
2022/11/01 736 740 734 737 7,500
2022/10/31 732 738 731 736 7,800
2022/10/28 740 742 729 729 53,500
2022/10/27 743 744 740 740 7,200
2022/10/26 744 747 743 743 10,600
2022/10/25 739 744 739 743 12,100
2022/10/24 750 750 738 739 19,800
2022/10/21 750 752 748 749 8,500
2022/10/20 750 757 749 749 9,400
2022/10/19 750 756 749 756 10,900
2022/10/18 753 759 750 752 14,800
2022/10/17 755 757 751 753 6,300
2022/10/14 750 760 750 758 18,100
2022/10/13 754 757 746 747 29,500
2022/10/12 756 769 754 766 14,300
2022/10/11 773 773 753 757 29,600
2022/10/07 775 778 773 774 11,900
2022/10/06 779 784 777 778 16,600
2022/10/05 777 779 773 778 7,100
2022/10/04 774 779 768 779 16,900
2022/10/03 770 774 762 772 6,800
2022/09/30 779 780 769 770 8,400
2022/09/29 765 780 764 780 18,200
2022/09/28 755 765 751 765 17,100
2022/09/27 756 763 755 755 14,000
2022/09/26 762 765 755 759 19,700
2022/09/22 763 771 762 762 11,100
2022/09/21 765 767 762 763 13,600
2022/09/20 774 774 765 765 16,700
2022/09/16 771 773 765 765 17,200
2022/09/15 773 775 771 771 10,000
2022/09/14 775 777 773 773 13,300
2022/09/13 777 782 777 779 8,800
2022/09/12 779 782 777 777 10,000
2022/09/09 772 779 768 779 22,100
2022/09/08 768 776 767 772 14,200
2022/09/07 773 774 768 768 9,500
2022/09/06 777 781 773 773 15,300
2022/09/05 780 780 777 777 7,600
2022/09/02 791 791 778 781 14,300
2022/09/01 795 795 785 785 12,900
2022/08/31 800 800 795 795 7,300
2022/08/30 794 800 794 800 7,700
2022/08/29 795 797 793 793 11,700
2022/08/26 796 803 796 802 6,500
2022/08/25 795 801 795 799 4,600
2022/08/24 795 799 794 797 8,000
2022/08/23 797 800 793 794 8,000
2022/08/22 796 801 796 801 5,900
2022/08/19 800 804 798 801 6,900
2022/08/18 803 806 800 801 7,500
2022/08/17 799 806 799 803 9,000
2022/08/16 795 801 795 797 6,800
2022/08/15 811 811 793 796 20,500
2022/08/12 795 811 793 811 30,300
2022/08/10 794 799 789 795 16,300
2022/08/09 799 800 792 792 14,600
2022/08/08 799 800 792 799 14,800
2022/08/05 794 799 793 799 8,100
2022/08/04 795 803 795 795 9,100
2022/08/03 793 803 793 797 10,800
2022/08/02 800 800 791 793 9,200
2022/08/01 794 805 794 805 17,500
2022/07/29 800 800 792 796 11,200
2022/07/28 793 801 788 800 24,000
2022/07/27 790 795 789 790 11,000
2022/07/26 786 791 782 791 9,700
2022/07/25 792 793 786 790 9,900
2022/07/22 780 792 780 790 14,000
2022/07/21 770 784 770 784 11,300
2022/07/20 768 776 765 772 28,500
2022/07/19 781 781 760 769 44,800
2022/07/15 801 801 786 786 20,900
2022/07/14 806 806 797 803 11,400
2022/07/13 800 803 796 803 12,300
2022/07/12 800 801 793 799 21,100
2022/07/11 790 804 790 804 25,500
2022/07/08 797 799 785 790 33,700
2022/07/07 798 799 782 790 25,800
2022/07/06 810 810 796 801 28,400
2022/07/05 825 825 812 812 14,700
2022/07/04 820 826 814 826 15,200
2022/07/01 815 827 810 816 29,600
2022/06/30 818 825 812 812 25,600
2022/06/29 811 835 809 818 78,400
2022/06/28 817 840 817 830 107,700
2022/06/27 821 831 820 820 55,200
2022/06/24 824 831 820 820 37,200
2022/06/23 825 834 821 824 37,400
2022/06/22 817 836 816 830 45,000
2022/06/21 816 825 816 820 24,900
2022/06/20 820 822 814 815 35,400
2022/06/17 800 835 798 820 82,000
2022/06/16 801 815 801 807 18,100
2022/06/15 812 819 800 800 29,400
2022/06/14 820 826 816 817 22,400
2022/06/13 829 836 826 826 21,900
2022/06/10 836 841 834 834 46,600
2022/06/09 845 848 839 846 21,800
2022/06/08 840 858 840 849 21,200
2022/06/07 839 845 838 843 19,200
2022/06/06 829 843 826 840 24,000
2022/06/03 834 836 830 830 32,300
2022/06/02 831 841 831 836 10,000
2022/06/01 830 840 830 840 12,800
2022/05/31 830 835 827 832 18,000
2022/05/30 822 837 821 824 30,300
2022/05/27 830 830 815 822 31,600
2022/05/26 833 833 825 828 10,600
2022/05/25 831 831 822 831 9,700
2022/05/24 831 833 820 822 12,800
2022/05/23 820 836 820 836 15,500
2022/05/20 804 823 804 820 19,000
2022/05/19 800 817 800 813 17,800
2022/05/18 832 832 812 819 21,600
2022/05/17 828 835 821 835 10,200
2022/05/16 830 833 820 821 14,500
2022/05/13 819 843 819 838 18,900
2022/05/12 815 828 813 819 9,400
2022/05/11 812 822 812 815 9,100
2022/05/10 811 822 810 817 9,600
2022/05/09 831 831 812 812 16,800
2022/05/06 840 840 821 827 11,900
2022/05/02 831 837 823 834 7,100
2022/04/28 810 833 810 831 19,000
2022/04/27 801 825 801 804 33,300
2022/04/26 810 817 806 817 7,200
2022/04/25 812 818 810 810 11,400
2022/04/22 811 826 811 815 15,600
2022/04/21 815 826 815 826 9,600
2022/04/20 802 818 800 816 13,600
2022/04/19 817 817 804 806 13,100
2022/04/18 820 820 802 803 13,400
2022/04/15 837 837 817 819 11,400
2022/04/14 827 835 821 835 10,100
2022/04/13 810 818 809 818 11,700
2022/04/12 835 835 816 816 16,200
2022/04/11 838 844 830 842 17,700
2022/04/08 828 838 823 827 15,000
2022/04/07 836 837 822 828 9,800
2022/04/06 868 869 840 840 18,500
2022/04/05 873 873 864 865 12,100
2022/04/04 846 864 845 864 10,700
2022/04/01 845 845 827 841 15,600
2022/03/31 885 885 841 845 30,800
2022/03/30 871 874 856 874 26,900
2022/03/29 858 865 848 865 22,900
2022/03/28 849 852 838 849 15,500
2022/03/25 846 853 838 850 15,300
2022/03/24 844 849 833 849 9,600
2022/03/23 843 847 837 844 19,600
2022/03/22 843 843 827 832 18,400
2022/03/18 837 846 831 842 15,900
2022/03/17 830 839 821 839 14,400
2022/03/16 835 835 820 823 15,700
2022/03/15 822 830 819 830 13,200
2022/03/14 820 834 817 822 13,500
2022/03/11 793 821 792 820 19,900
2022/03/10 793 818 789 818 24,900
2022/03/09 789 795 772 772 16,000
2022/03/08 795 798 779 784 19,100
2022/03/07 809 809 786 796 25,500
2022/03/04 800 803 794 799 9,400
2022/03/03 799 804 796 801 7,400
2022/03/02 801 809 800 800 17,900
2022/03/01 802 825 802 821 25,700
2022/02/28 796 809 793 805 25,800
2022/02/25 791 795 781 795 6,900
2022/02/24 791 791 782 791 13,700
2022/02/22 795 799 791 793 6,100
2022/02/21 784 797 782 797 8,000
2022/02/18 794 795 789 790 6,300
2022/02/17 787 798 787 794 5,000
2022/02/16 789 789 782 789 12,100
2022/02/15 774 789 774 785 21,200
2022/02/14 778 780 768 772 13,700
2022/02/10 768 783 768 778 24,800
2022/02/09 772 775 768 768 13,600
2022/02/08 777 785 772 772 12,800
2022/02/07 786 786 774 776 20,000
2022/02/04 785 789 773 785 22,900
2022/02/03 803 804 785 788 14,000
2022/02/02 775 803 775 803 53,400
2022/02/01 774 781 768 777 23,700
2022/01/31 725 778 725 778 65,600
2022/01/28 723 729 708 721 125,400
2022/01/27 746 749 718 724 58,100
2022/01/26 747 754 746 749 22,000
2022/01/25 765 765 743 747 27,400
2022/01/24 760 773 757 773 28,700
2022/01/21 750 760 741 759 31,800
2022/01/20 742 761 742 750 32,000
2022/01/19 763 763 741 743 49,800
2022/01/18 761 773 761 763 25,900
2022/01/17 779 781 763 768 41,800
2022/01/14 784 784 768 777 38,300
2022/01/13 788 788 778 779 36,200
2022/01/12 798 798 787 788 33,100
2022/01/11 800 800 784 798 34,200
2022/01/07 810 810 797 801 28,700
2022/01/06 810 814 800 800 21,600
2022/01/05 815 818 804 817 40,500
2022/01/04 811 819 806 819 27,800

このページの先頭へ