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

旭松食品(2911)の株価時系列情報

旭松食品(2911)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 2,133 2,146 2,107 2,146 1,200
2019/12/27 2,135 2,147 2,133 2,133 1,300
2019/12/26 2,139 2,145 2,126 2,135 1,100
2019/12/25 2,128 2,147 2,125 2,126 1,300
2019/12/24 2,148 2,148 2,128 2,128 1,500
2019/12/23 2,156 2,156 2,104 2,148 800
2019/12/20 2,167 2,167 2,149 2,156 1,300
2019/12/19 2,145 2,172 2,131 2,139 2,600
2019/12/18 2,145 2,155 2,145 2,145 1,100
2019/12/17 2,141 2,154 2,126 2,142 1,700
2019/12/16 2,169 2,170 2,151 2,168 3,600
2019/12/13 2,117 2,120 2,109 2,119 1,900
2019/12/12 2,105 2,117 2,105 2,117 500
2019/12/11 2,122 2,122 2,109 2,119 1,200
2019/12/10 2,098 2,120 2,098 2,119 1,800
2019/12/09 2,086 2,100 2,077 2,086 2,200
2019/12/06 2,060 2,083 2,060 2,078 700
2019/12/05 2,042 2,075 2,041 2,072 2,300
2019/12/04 2,054 2,054 2,042 2,042 800
2019/12/03 2,046 2,054 2,042 2,054 1,400
2019/12/02 2,036 2,057 2,036 2,046 400
2019/11/29 2,050 2,059 2,031 2,039 4,400
2019/11/28 1,995 2,024 1,995 2,024 8,900
2019/11/27 1,993 1,998 1,988 1,998 1,600
2019/11/26 1,996 1,999 1,995 1,995 900
2019/11/25 1,996 1,996 1,990 1,995 700
2019/11/22 1,996 1,999 1,996 1,996 700
2019/11/21 1,991 1,998 1,985 1,998 1,000
2019/11/20 1,997 1,998 1,996 1,998 500
2019/11/19 1,997 1,997 1,990 1,990 900
2019/11/18 1,985 1,993 1,985 1,993 500
2019/11/15 1,992 1,992 1,985 1,985 400
2019/11/14 1,990 1,992 1,980 1,992 2,200
2019/11/13 1,990 1,996 1,981 1,990 2,000
2019/11/12 1,995 1,995 1,985 1,985 500
2019/11/11 1,990 1,991 1,985 1,991 1,000
2019/11/08 1,991 1,991 1,980 1,980 1,900
2019/11/07 1,980 1,989 1,980 1,980 3,000
2019/11/06 1,985 1,988 1,980 1,980 1,800
2019/11/05 1,980 1,985 1,979 1,985 1,600
2019/11/01 1,980 1,980 1,979 1,979 400
2019/10/31 1,977 1,979 1,971 1,979 900
2019/10/30 1,974 1,975 1,972 1,972 1,500
2019/10/29 1,975 1,981 1,974 1,975 1,200
2019/10/28 1,973 1,979 1,968 1,975 2,700
2019/10/25 1,975 1,975 1,971 1,971 400
2019/10/24 1,975 1,978 1,970 1,975 1,400
2019/10/23 1,972 1,975 1,972 1,975 500
2019/10/21 1,972 1,975 1,972 1,975 1,300
2019/10/18 1,980 1,980 1,972 1,972 1,200
2019/10/17 1,975 1,976 1,974 1,975 1,900
2019/10/16 1,981 1,981 1,975 1,975 600
2019/10/15 1,985 1,985 1,981 1,981 900
2019/10/11 1,982 1,982 1,982 1,982 200
2019/10/09 1,973 1,990 1,973 1,990 600
2019/10/08 1,970 1,988 1,969 1,988 1,400
2019/10/07 1,980 1,990 1,972 1,974 1,100
2019/10/04 1,971 1,979 1,971 1,979 1,000
2019/10/03 1,971 1,991 1,971 1,987 700
2019/10/02 1,992 1,992 1,992 1,992 400
2019/09/30 1,975 1,992 1,975 1,992 600
2019/09/27 1,975 1,980 1,974 1,980 700
2019/09/26 2,000 2,008 1,998 1,999 3,300
2019/09/25 2,000 2,000 1,999 2,000 1,900
2019/09/24 2,000 2,000 2,000 2,000 600
2019/09/20 1,990 2,012 1,990 2,000 1,000
2019/09/19 1,990 1,990 1,985 1,985 1,400
2019/09/18 1,990 1,990 1,990 1,990 400
2019/09/17 1,980 1,990 1,976 1,989 1,400
2019/09/13 1,990 1,990 1,983 1,984 1,100
2019/09/12 1,998 1,999 1,994 1,994 1,400
2019/09/11 1,995 1,995 1,994 1,994 700
2019/09/10 1,990 1,990 1,988 1,988 300
2019/09/09 1,983 1,999 1,980 1,988 2,100
2019/09/06 1,990 1,990 1,985 1,985 500
2019/09/05 1,986 1,987 1,981 1,987 600
2019/09/04 1,985 1,986 1,982 1,986 400
2019/09/03 1,991 1,998 1,988 1,988 1,900
2019/09/02 1,988 1,997 1,987 1,990 800
2019/08/30 2,000 2,000 1,983 1,998 500
2019/08/29 1,998 2,000 1,985 2,000 1,100
2019/08/28 2,002 2,010 2,000 2,005 1,400
2019/08/27 2,020 2,020 2,010 2,010 1,300
2019/08/26 2,019 2,020 2,019 2,020 200
2019/08/23 2,030 2,030 2,016 2,016 400
2019/08/22 2,034 2,034 2,034 2,034 200
2019/08/21 2,017 2,018 2,016 2,016 600
2019/08/20 2,017 2,025 2,017 2,017 500
2019/08/16 2,016 2,016 2,016 2,016 100
2019/08/15 2,022 2,022 2,022 2,022 100
2019/08/14 2,028 2,030 2,025 2,025 700
2019/08/13 2,049 2,050 2,049 2,050 200
2019/08/09 2,048 2,048 2,027 2,031 700
2019/08/08 2,041 2,047 2,041 2,045 600
2019/08/07 2,011 2,011 2,011 2,011 100
2019/08/06 2,015 2,025 2,010 2,010 500
2019/08/05 2,020 2,030 2,016 2,016 500
2019/08/02 2,030 2,030 2,030 2,030 300
2019/08/01 2,041 2,041 2,030 2,030 200
2019/07/31 2,041 2,041 2,020 2,020 300
2019/07/30 2,014 2,014 2,014 2,014 200
2019/07/29 2,033 2,033 2,026 2,026 600
2019/07/26 2,024 2,028 2,024 2,028 400
2019/07/25 2,020 2,024 2,012 2,024 400
2019/07/24 2,013 2,013 2,013 2,013 100
2019/07/23 2,028 2,028 2,028 2,028 200
2019/07/22 2,028 2,028 2,028 2,028 100
2019/07/19 2,012 2,028 2,012 2,028 400
2019/07/18 2,034 2,034 2,016 2,016 200
2019/07/16 2,034 2,034 2,034 2,034 200
2019/07/12 2,020 2,034 2,020 2,034 500
2019/07/11 2,019 2,019 2,011 2,011 500
2019/07/10 2,020 2,020 2,020 2,020 200
2019/07/09 2,019 2,019 2,019 2,019 600
2019/07/08 2,037 2,049 2,021 2,048 500
2019/07/05 2,023 2,028 2,023 2,028 400
2019/07/04 2,012 2,024 2,010 2,024 500
2019/07/03 2,011 2,037 2,011 2,037 300
2019/07/02 2,047 2,047 2,011 2,011 400
2019/07/01 2,006 2,016 2,006 2,007 800
2019/06/28 2,051 2,051 2,041 2,041 200
2019/06/27 2,049 2,049 2,006 2,020 300
2019/06/26 2,021 2,054 2,019 2,049 600
2019/06/25 2,058 2,058 2,018 2,018 500
2019/06/24 2,038 2,038 2,038 2,038 100
2019/06/21 2,022 2,022 2,020 2,022 300
2019/06/20 2,011 2,022 2,000 2,022 700
2019/06/19 1,986 2,000 1,986 2,000 300
2019/06/18 1,987 1,987 1,987 1,987 100
2019/06/17 2,018 2,018 2,018 2,018 100
2019/06/14 1,988 2,021 1,987 1,987 600
2019/06/13 2,020 2,020 1,995 1,995 500
2019/06/12 1,998 1,999 1,998 1,999 300
2019/06/11 1,998 1,998 1,978 1,998 500
2019/06/10 1,971 1,997 1,970 1,997 1,000
2019/06/07 1,972 1,972 1,971 1,971 300
2019/06/06 1,973 1,973 1,973 1,973 200
2019/06/05 1,971 1,998 1,971 1,996 800
2019/06/04 2,012 2,013 1,971 1,971 900
2019/06/03 1,992 1,992 1,989 1,989 600
2019/05/31 2,000 2,015 1,995 1,995 800
2019/05/30 2,000 2,000 2,000 2,000 200
2019/05/29 2,033 2,033 2,000 2,000 300
2019/05/28 2,000 2,000 2,000 2,000 300
2019/05/27 2,020 2,060 2,000 2,000 1,700
2019/05/24 2,000 2,019 2,000 2,019 400
2019/05/23 2,001 2,018 2,000 2,000 900
2019/05/22 2,005 2,015 2,005 2,015 200
2019/05/21 2,011 2,015 1,992 2,015 500
2019/05/20 2,019 2,020 2,002 2,002 300
2019/05/17 2,010 2,039 2,000 2,000 1,800
2019/05/16 2,044 2,044 2,013 2,013 1,000
2019/05/15 2,096 2,096 2,067 2,067 700
2019/05/14 2,095 2,100 2,066 2,066 700
2019/05/13 2,100 2,100 2,100 2,100 200
2019/05/10 2,078 2,100 2,077 2,100 600
2019/05/09 2,083 2,100 2,083 2,100 200
2019/05/08 2,119 2,126 2,100 2,100 700
2019/05/07 2,095 2,095 2,095 2,095 100
2019/04/26 2,140 2,140 2,134 2,134 500
2019/04/25 2,092 2,153 2,092 2,153 600
2019/04/24 2,115 2,115 2,071 2,072 2,000
2019/04/23 2,137 2,185 2,118 2,118 1,400
2019/04/22 2,165 2,186 2,136 2,136 1,000
2019/04/19 2,135 2,162 2,135 2,155 1,200
2019/04/18 2,156 2,156 2,140 2,140 400
2019/04/17 2,130 2,166 2,130 2,166 300
2019/04/16 2,150 2,150 2,141 2,141 800
2019/04/15 2,145 2,146 2,145 2,146 500
2019/04/12 2,141 2,141 2,141 2,141 200
2019/04/11 2,170 2,170 2,140 2,140 500
2019/04/10 2,143 2,174 2,142 2,142 1,400
2019/04/09 2,140 2,180 2,140 2,174 1,100
2019/04/08 2,131 2,134 2,131 2,134 500
2019/04/05 2,139 2,145 2,130 2,130 2,700
2019/04/04 2,115 2,133 2,112 2,115 1,600
2019/04/03 2,122 2,144 2,111 2,140 3,400
2019/04/02 2,230 2,235 2,150 2,150 8,900
2019/04/01 2,101 2,574 2,086 2,480 10,300
2019/03/29 2,151 2,151 2,140 2,140 1,200
2019/03/28 2,123 2,149 2,123 2,123 1,300
2019/03/27 2,165 2,165 2,086 2,122 1,500
2019/03/26 2,183 2,192 2,170 2,181 2,100
2019/03/25 2,183 2,183 2,170 2,183 3,500
2019/03/22 2,169 2,185 2,169 2,185 1,800
2019/03/20 2,170 2,170 2,160 2,170 700
2019/03/19 2,156 2,170 2,156 2,170 1,200
2019/03/18 2,150 2,160 2,100 2,156 4,000
2019/03/15 2,150 2,150 2,130 2,150 400
2019/03/14 2,090 2,145 2,090 2,110 2,700
2019/03/13 2,100 2,110 2,090 2,090 1,000
2019/03/12 2,087 2,087 2,087 2,087 100
2019/03/11 2,099 2,100 2,085 2,085 300
2019/03/08 2,085 2,109 2,081 2,086 1,100
2019/03/07 2,108 2,109 2,081 2,081 1,200
2019/03/06 2,105 2,105 2,105 2,105 400
2019/03/05 2,104 2,105 2,091 2,091 1,100
2019/03/04 2,089 2,104 2,074 2,104 2,400
2019/03/01 2,101 2,101 2,078 2,078 800
2019/02/28 2,086 2,086 2,080 2,085 1,000
2019/02/27 2,085 2,108 2,085 2,106 500
2019/02/26 2,109 2,110 2,086 2,110 1,000
2019/02/25 2,110 2,110 2,074 2,109 1,500
2019/02/22 2,100 2,100 2,100 2,100 500
2019/02/21 2,051 2,080 2,050 2,080 500
2019/02/20 2,074 2,080 2,074 2,080 1,600
2019/02/19 2,060 2,073 2,060 2,073 500
2019/02/18 2,031 2,072 2,031 2,050 900
2019/02/15 2,050 2,050 2,050 2,050 100
2019/02/14 2,044 2,074 2,044 2,074 300
2019/02/13 2,047 2,047 2,044 2,044 300
2019/02/12 2,060 2,080 2,060 2,080 3,600
2019/02/08 2,040 2,045 2,014 2,014 400
2019/02/07 2,048 2,048 2,002 2,030 2,200
2019/02/06 2,019 2,048 2,017 2,017 700
2019/02/05 2,049 2,049 2,049 2,049 300
2019/02/04 2,050 2,050 2,049 2,049 300
2019/02/01 2,031 2,031 2,015 2,015 400
2019/01/31 2,020 2,035 2,020 2,031 500
2019/01/30 2,020 2,020 2,020 2,020 200
2019/01/29 2,013 2,016 2,013 2,016 200
2019/01/28 2,038 2,038 2,012 2,012 300
2019/01/25 2,020 2,038 2,020 2,038 200
2019/01/24 2,023 2,023 2,020 2,020 200
2019/01/22 2,036 2,040 2,024 2,040 2,100
2019/01/21 2,024 2,024 2,020 2,023 400
2019/01/18 2,019 2,020 2,018 2,020 1,300
2019/01/17 2,018 2,018 2,018 2,018 100
2019/01/15 2,019 2,019 2,019 2,019 400
2019/01/11 2,020 2,020 2,019 2,019 300
2019/01/10 2,005 2,005 2,005 2,005 200
2019/01/09 2,001 2,001 2,000 2,000 400
2019/01/08 2,030 2,030 2,030 2,030 100
2019/01/07 2,037 2,037 2,030 2,032 400
2019/01/04 2,020 2,029 2,000 2,011 900

このページの先頭へ