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
2020/12/30 2,204 2,245 2,204 2,210 1,400
2020/12/29 2,204 2,204 2,155 2,195 800
2020/12/28 2,150 2,170 2,150 2,154 800
2020/12/24 2,144 2,150 2,140 2,140 700
2020/12/23 2,178 2,178 2,144 2,144 600
2020/12/22 2,144 2,187 2,144 2,183 800
2020/12/21 2,134 2,150 2,134 2,150 300
2020/12/18 2,130 2,140 2,128 2,133 700
2020/12/17 2,125 2,128 2,120 2,128 700
2020/12/16 2,109 2,119 2,106 2,108 700
2020/12/15 2,125 2,125 2,108 2,108 200
2020/12/14 2,117 2,117 2,103 2,106 400
2020/12/11 2,111 2,120 2,101 2,101 700
2020/12/10 2,104 2,110 2,104 2,110 600
2020/12/09 2,104 2,110 2,104 2,106 400
2020/12/08 2,105 2,105 2,104 2,104 200
2020/12/07 2,100 2,100 2,094 2,094 600
2020/12/04 2,097 2,097 2,088 2,088 1,500
2020/12/03 2,109 2,110 2,097 2,097 500
2020/12/02 2,114 2,114 2,094 2,109 1,100
2020/12/01 2,100 2,115 2,092 2,098 1,400
2020/11/30 2,100 2,110 2,095 2,100 2,100
2020/11/27 2,105 2,105 2,100 2,100 200
2020/11/26 2,100 2,100 2,100 2,100 600
2020/11/25 2,113 2,113 2,100 2,100 700
2020/11/24 2,105 2,111 2,097 2,097 900
2020/11/20 2,096 2,096 2,093 2,093 400
2020/11/19 2,098 2,098 2,082 2,082 200
2020/11/18 2,081 2,096 2,081 2,096 300
2020/11/17 2,095 2,095 2,081 2,081 700
2020/11/16 2,089 2,089 2,085 2,085 1,600
2020/11/13 2,087 2,087 2,085 2,085 300
2020/11/12 2,105 2,105 2,077 2,081 4,100
2020/11/11 2,136 2,136 2,104 2,104 1,500
2020/11/10 2,125 2,130 2,110 2,110 1,500
2020/11/09 2,110 2,123 2,110 2,123 400
2020/11/06 2,148 2,148 2,140 2,140 600
2020/11/05 2,094 2,109 2,094 2,100 700
2020/11/04 2,175 2,175 2,097 2,097 600
2020/11/02 2,098 2,180 2,090 2,090 1,800
2020/10/30 2,118 2,118 2,091 2,097 600
2020/10/29 2,116 2,120 2,116 2,120 300
2020/10/27 2,101 2,102 2,100 2,100 1,400
2020/10/26 2,101 2,110 2,101 2,102 600
2020/10/23 2,100 2,100 2,096 2,096 400
2020/10/22 2,103 2,103 2,101 2,101 500
2020/10/21 2,114 2,120 2,110 2,111 800
2020/10/20 2,113 2,113 2,113 2,113 300
2020/10/19 2,115 2,115 2,111 2,111 200
2020/10/16 2,126 2,126 2,115 2,115 800
2020/10/15 2,146 2,146 2,118 2,118 200
2020/10/14 2,119 2,145 2,119 2,120 400
2020/10/13 2,125 2,126 2,125 2,125 400
2020/10/12 2,153 2,155 2,130 2,130 700
2020/10/09 2,120 2,173 2,100 2,105 1,900
2020/10/08 2,109 2,120 2,104 2,120 400
2020/10/06 2,100 2,126 2,100 2,126 200
2020/10/05 2,087 2,092 2,087 2,087 1,200
2020/10/02 2,130 2,130 2,083 2,087 1,800
2020/09/30 2,138 2,138 2,138 2,138 400
2020/09/29 2,071 2,439 2,071 2,138 8,200
2020/09/28 2,114 2,149 2,099 2,130 1,700
2020/09/25 2,100 2,118 2,096 2,108 1,300
2020/09/24 2,092 2,100 2,092 2,096 900
2020/09/23 2,078 2,093 2,075 2,092 1,200
2020/09/18 2,082 2,082 2,068 2,078 800
2020/09/17 2,073 2,073 2,070 2,070 300
2020/09/16 2,078 2,082 2,067 2,073 1,200
2020/09/15 2,070 2,082 2,064 2,069 700
2020/09/14 2,065 2,070 2,061 2,070 500
2020/09/11 2,080 2,080 2,061 2,074 1,500
2020/09/10 2,060 2,070 2,060 2,063 1,200
2020/09/09 2,066 2,067 2,060 2,060 800
2020/09/08 2,071 2,078 2,065 2,065 600
2020/09/07 2,078 2,078 2,070 2,071 500
2020/09/04 2,060 2,068 2,060 2,060 1,300
2020/09/03 2,060 2,068 2,060 2,063 1,000
2020/09/02 2,070 2,070 2,060 2,060 400
2020/09/01 2,060 2,070 2,060 2,070 400
2020/08/31 2,051 2,060 2,051 2,060 1,300
2020/08/28 2,050 2,060 2,050 2,050 2,200
2020/08/27 2,066 2,070 2,055 2,060 700
2020/08/26 2,059 2,060 2,055 2,055 700
2020/08/25 2,059 2,059 2,055 2,055 400
2020/08/24 2,059 2,059 2,050 2,059 600
2020/08/21 2,056 2,058 2,050 2,058 500
2020/08/20 2,059 2,059 2,046 2,048 500
2020/08/19 2,045 2,050 2,040 2,050 600
2020/08/18 2,046 2,058 2,046 2,050 1,900
2020/08/17 2,047 2,059 2,046 2,046 1,300
2020/08/14 2,058 2,058 2,050 2,057 600
2020/08/13 2,059 2,059 2,048 2,058 700
2020/08/12 2,053 2,059 2,047 2,048 900
2020/08/11 2,084 2,084 2,030 2,048 2,700
2020/08/07 2,059 2,060 2,059 2,060 1,700
2020/08/06 2,059 2,060 2,055 2,059 1,600
2020/08/05 2,035 2,050 2,035 2,050 500
2020/08/04 2,059 2,059 2,041 2,041 600
2020/08/03 2,030 2,030 2,030 2,030 200
2020/07/31 2,040 2,040 2,030 2,030 800
2020/07/30 2,050 2,050 2,050 2,050 100
2020/07/29 2,047 2,059 2,045 2,045 800
2020/07/28 2,059 2,067 2,059 2,059 1,300
2020/07/27 2,060 2,060 2,059 2,059 1,400
2020/07/22 2,076 2,076 2,050 2,055 5,300
2020/07/21 2,083 2,083 2,076 2,076 300
2020/07/20 2,080 2,080 2,075 2,075 700
2020/07/16 2,070 2,070 2,070 2,070 200
2020/07/15 2,090 2,090 2,070 2,070 900
2020/07/13 2,070 2,072 2,070 2,072 900
2020/07/10 2,098 2,098 2,069 2,069 300
2020/07/09 2,066 2,100 2,066 2,100 900
2020/07/08 2,073 2,094 2,073 2,094 200
2020/07/07 2,073 2,074 2,073 2,074 300
2020/07/06 2,071 2,071 2,070 2,070 600
2020/07/03 2,079 2,079 2,071 2,071 300
2020/07/02 2,087 2,119 2,077 2,080 1,600
2020/07/01 2,088 2,088 2,087 2,087 500
2020/06/30 2,089 2,095 2,070 2,071 1,500
2020/06/29 2,079 2,090 2,079 2,090 700
2020/06/26 2,071 2,079 2,069 2,079 1,100
2020/06/25 2,073 2,085 2,069 2,069 600
2020/06/24 2,084 2,084 2,076 2,076 400
2020/06/23 2,080 2,085 2,080 2,085 300
2020/06/22 2,075 2,075 2,072 2,072 400
2020/06/19 2,077 2,083 2,072 2,083 800
2020/06/17 2,076 2,077 2,076 2,077 600
2020/06/16 2,067 2,088 2,067 2,067 600
2020/06/15 2,060 2,078 2,060 2,061 900
2020/06/12 2,066 2,070 2,052 2,070 1,600
2020/06/11 2,082 2,094 2,067 2,067 1,100
2020/06/10 2,070 2,083 2,067 2,083 300
2020/06/09 2,087 2,087 2,080 2,080 200
2020/06/08 2,067 2,083 2,067 2,068 1,300
2020/06/05 2,066 2,067 2,066 2,067 300
2020/06/04 2,073 2,173 2,067 2,067 7,200
2020/06/03 2,068 2,073 2,068 2,073 600
2020/06/02 2,084 2,084 2,068 2,068 500
2020/06/01 2,067 2,067 2,067 2,067 500
2020/05/29 2,085 2,085 2,066 2,067 600
2020/05/28 2,066 2,086 2,066 2,085 300
2020/05/27 2,084 2,086 2,060 2,060 1,700
2020/05/26 2,082 2,082 2,082 2,082 400
2020/05/25 2,066 2,085 2,066 2,082 800
2020/05/22 2,066 2,066 2,066 2,066 300
2020/05/21 2,062 2,066 2,062 2,066 600
2020/05/20 2,047 2,060 2,047 2,060 300
2020/05/18 2,046 2,046 2,046 2,046 400
2020/05/15 2,085 2,085 2,046 2,046 300
2020/05/14 2,060 2,060 2,040 2,041 700
2020/05/13 2,056 2,060 2,056 2,060 500
2020/05/11 2,024 2,046 2,024 2,040 500
2020/05/08 2,035 2,050 2,020 2,046 1,100
2020/05/07 2,050 2,050 2,030 2,030 300
2020/05/01 2,020 2,020 2,020 2,020 200
2020/04/30 2,048 2,048 2,045 2,045 300
2020/04/28 2,049 2,049 2,048 2,048 300
2020/04/27 2,053 2,053 2,015 2,048 600
2020/04/23 2,012 2,012 2,012 2,012 100
2020/04/22 2,020 2,020 2,012 2,012 800
2020/04/21 2,058 2,058 2,020 2,020 900
2020/04/17 2,020 2,020 2,020 2,020 100
2020/04/16 2,020 2,020 2,010 2,010 200
2020/04/14 2,038 2,038 2,002 2,013 900
2020/04/13 2,016 2,042 2,016 2,032 300
2020/04/10 2,021 2,048 2,002 2,048 900
2020/04/09 2,059 2,059 2,022 2,022 200
2020/04/08 2,020 2,020 2,020 2,020 200
2020/04/07 1,988 2,020 1,988 2,020 400
2020/04/06 2,020 2,020 1,980 2,010 400
2020/04/03 2,010 2,054 1,980 2,012 1,800
2020/04/02 2,160 2,160 2,002 2,002 900
2020/04/01 2,147 2,147 2,147 2,147 200
2020/03/31 2,120 2,147 2,050 2,147 400
2020/03/30 2,133 2,160 2,015 2,160 1,600
2020/03/27 2,205 2,205 2,134 2,205 1,700
2020/03/26 2,105 2,214 2,104 2,205 1,400
2020/03/25 2,088 2,200 2,088 2,124 2,200
2020/03/24 2,070 2,094 2,070 2,089 700
2020/03/23 2,071 2,090 2,071 2,090 1,000
2020/03/19 2,071 2,095 2,038 2,038 1,200
2020/03/18 2,045 2,095 2,045 2,071 900
2020/03/17 2,049 2,049 2,043 2,043 500
2020/03/16 2,045 2,068 1,990 2,053 1,000
2020/03/13 1,961 2,010 1,956 2,010 2,100
2020/03/12 2,033 2,033 2,001 2,007 1,700
2020/03/11 2,090 2,090 2,070 2,090 700
2020/03/10 2,008 2,050 1,968 2,030 7,400
2020/03/09 2,120 2,120 2,010 2,010 2,400
2020/03/06 2,153 2,153 2,120 2,120 900
2020/03/05 2,113 2,135 2,113 2,128 500
2020/03/04 2,100 2,148 2,100 2,148 600
2020/03/03 2,137 2,164 2,114 2,155 800
2020/03/02 2,007 2,090 2,007 2,087 1,800
2020/02/28 2,018 2,018 2,000 2,000 3,000
2020/02/27 2,024 2,072 2,023 2,030 1,000
2020/02/26 2,022 2,055 2,021 2,052 3,100
2020/02/25 2,130 2,130 2,085 2,090 3,100
2020/02/21 2,140 2,153 2,132 2,153 700
2020/02/20 2,163 2,163 2,131 2,153 700
2020/02/19 2,165 2,168 2,121 2,167 1,600
2020/02/18 2,195 2,205 2,176 2,176 1,400
2020/02/17 2,193 2,193 2,193 2,193 200
2020/02/14 2,248 2,248 2,186 2,186 1,000
2020/02/13 2,243 2,243 2,220 2,220 200
2020/02/12 2,200 2,249 2,200 2,248 500
2020/02/10 2,122 2,245 2,122 2,245 2,400
2020/02/07 2,238 2,250 2,223 2,249 1,000
2020/02/06 2,249 2,250 2,200 2,215 2,000
2020/02/05 2,250 2,251 2,237 2,244 1,400
2020/02/04 2,230 2,258 2,220 2,235 2,700
2020/02/03 2,225 2,228 2,200 2,216 1,200
2020/01/31 2,229 2,229 2,223 2,227 1,600
2020/01/30 2,191 2,191 2,150 2,181 2,100
2020/01/29 2,177 2,191 2,177 2,191 700
2020/01/28 2,176 2,221 2,165 2,174 2,200
2020/01/27 2,200 2,200 2,176 2,194 900
2020/01/24 2,221 2,221 2,200 2,200 300
2020/01/23 2,177 2,206 2,158 2,171 1,100
2020/01/22 2,227 2,227 2,166 2,177 1,600
2020/01/21 2,239 2,239 2,211 2,229 600
2020/01/20 2,239 2,245 2,197 2,239 1,100
2020/01/17 2,210 2,210 2,198 2,198 600
2020/01/16 2,186 2,229 2,186 2,226 1,400
2020/01/15 2,211 2,225 2,177 2,225 2,700
2020/01/14 2,215 2,215 2,151 2,211 1,700
2020/01/10 2,205 2,205 2,187 2,187 1,100
2020/01/09 2,200 2,212 2,200 2,208 600
2020/01/08 2,196 2,214 2,180 2,183 2,700
2020/01/07 2,174 2,215 2,172 2,214 2,700
2020/01/06 2,150 2,170 2,150 2,170 1,600

このページの先頭へ