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

仙波糖化工業(2916)の株価時系列情報

仙波糖化工業(2916)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
2018/12/28 676 680 670 670 3,000
2018/12/27 661 676 659 676 5,800
2018/12/26 615 636 615 630 10,600
2018/12/25 606 622 600 608 22,300
2018/12/21 673 673 640 660 12,100
2018/12/20 714 715 671 672 12,600
2018/12/19 723 723 710 721 9,800
2018/12/18 760 760 720 724 8,900
2018/12/17 770 780 763 777 7,900
2018/12/14 784 784 770 773 9,700
2018/12/13 764 820 745 805 21,900
2018/12/12 775 775 758 762 9,500
2018/12/11 797 805 745 745 24,500
2018/12/10 819 842 797 797 6,700
2018/12/07 840 844 818 820 8,600
2018/12/06 870 870 839 840 3,900
2018/12/05 867 868 854 865 2,300
2018/12/04 891 893 868 868 13,200
2018/12/03 887 900 887 891 5,700
2018/11/30 889 898 880 886 5,100
2018/11/29 892 899 889 889 4,800
2018/11/28 900 900 885 885 10,100
2018/11/27 918 918 891 899 7,100
2018/11/26 925 925 902 904 2,100
2018/11/22 938 939 901 910 3,600
2018/11/21 894 910 888 910 3,100
2018/11/20 896 912 890 908 3,300
2018/11/19 896 911 890 899 6,800
2018/11/16 955 968 900 900 13,600
2018/11/15 938 955 935 950 14,700
2018/11/14 1,007 1,014 938 955 57,500
2018/11/13 1,043 1,089 1,028 1,080 28,600
2018/11/12 1,055 1,073 1,040 1,073 19,200
2018/11/09 999 1,039 999 1,038 8,100
2018/11/08 985 1,007 985 1,006 6,500
2018/11/07 993 993 973 985 4,600
2018/11/06 1,000 1,000 965 985 5,600
2018/11/05 1,006 1,009 992 1,000 4,300
2018/11/02 999 1,010 992 1,010 5,600
2018/11/01 944 1,010 942 977 12,100
2018/10/31 916 953 901 952 7,000
2018/10/30 867 893 849 886 30,700
2018/10/29 939 962 894 894 10,000
2018/10/26 972 980 925 949 22,300
2018/10/25 1,000 1,014 969 970 16,200
2018/10/24 1,026 1,035 1,025 1,026 3,500
2018/10/23 1,061 1,061 1,030 1,030 6,200
2018/10/22 1,037 1,077 1,031 1,061 7,400
2018/10/19 1,028 1,040 1,021 1,036 5,700
2018/10/18 1,014 1,055 1,010 1,048 12,800
2018/10/17 978 1,000 978 989 1,700
2018/10/16 965 980 957 960 13,900
2018/10/15 1,008 1,008 962 970 12,000
2018/10/12 977 1,010 971 993 10,800
2018/10/11 950 1,005 950 974 27,000
2018/10/10 1,015 1,024 1,012 1,019 7,900
2018/10/09 1,043 1,048 1,010 1,012 11,000
2018/10/05 1,068 1,069 1,041 1,042 9,900
2018/10/04 1,081 1,081 1,016 1,069 27,400
2018/10/03 1,098 1,100 1,079 1,079 11,800
2018/10/02 1,133 1,135 1,100 1,115 15,200
2018/10/01 1,138 1,140 1,126 1,134 3,200
2018/09/28 1,136 1,163 1,135 1,138 9,000
2018/09/27 1,173 1,173 1,132 1,134 10,400
2018/09/26 1,129 1,179 1,120 1,160 17,400
2018/09/25 1,153 1,174 1,101 1,153 35,100
2018/09/21 1,156 1,156 1,111 1,146 6,900
2018/09/20 1,176 1,176 1,144 1,156 10,000
2018/09/19 1,174 1,190 1,174 1,175 7,900
2018/09/18 1,174 1,190 1,170 1,174 14,400
2018/09/14 1,177 1,185 1,163 1,170 18,400
2018/09/13 1,147 1,147 1,127 1,133 2,500
2018/09/12 1,129 1,149 1,129 1,147 5,900
2018/09/11 1,112 1,133 1,112 1,121 4,800
2018/09/10 1,108 1,125 1,082 1,125 10,600
2018/09/07 1,112 1,120 1,100 1,110 4,100
2018/09/06 1,120 1,135 1,110 1,135 6,300
2018/09/05 1,171 1,177 1,131 1,131 4,700
2018/09/04 1,174 1,185 1,160 1,185 4,300
2018/09/03 1,186 1,199 1,181 1,181 9,700
2018/08/31 1,180 1,189 1,171 1,186 7,500
2018/08/30 1,185 1,189 1,162 1,183 16,000
2018/08/29 1,180 1,200 1,146 1,160 31,800
2018/08/28 1,088 1,100 1,084 1,092 10,100
2018/08/27 1,090 1,090 1,076 1,090 5,600
2018/08/24 1,107 1,107 1,055 1,090 6,100
2018/08/23 1,099 1,110 1,088 1,100 7,500
2018/08/22 1,115 1,119 1,090 1,090 4,200
2018/08/21 1,120 1,120 1,100 1,100 3,600
2018/08/20 1,092 1,128 1,092 1,120 11,000
2018/08/17 1,119 1,119 1,090 1,092 7,200
2018/08/16 1,120 1,120 1,075 1,104 7,900
2018/08/15 1,130 1,140 1,110 1,120 5,000
2018/08/14 1,127 1,167 1,120 1,130 6,700
2018/08/13 1,116 1,135 1,104 1,125 13,600
2018/08/10 1,175 1,179 1,143 1,146 14,700
2018/08/09 1,234 1,234 1,113 1,175 49,600
2018/08/08 1,205 1,241 1,168 1,230 150,300
2018/08/07 998 1,029 985 1,015 11,100
2018/08/06 976 1,012 976 993 6,300
2018/08/03 1,002 1,002 964 981 8,700
2018/08/02 1,046 1,046 991 1,002 4,100
2018/08/01 1,040 1,040 1,005 1,027 1,300
2018/07/31 1,032 1,042 983 1,037 6,900
2018/07/30 1,077 1,079 1,035 1,045 4,700
2018/07/27 1,090 1,090 1,071 1,079 4,000
2018/07/26 1,091 1,091 1,057 1,065 4,000
2018/07/25 1,086 1,087 1,051 1,074 5,700
2018/07/24 1,100 1,100 1,049 1,086 9,200
2018/07/23 1,050 1,085 1,020 1,085 9,900
2018/07/20 1,045 1,065 1,045 1,051 6,800
2018/07/19 1,010 1,077 1,006 1,043 23,700
2018/07/18 953 1,035 953 988 33,700
2018/07/17 950 950 935 950 6,000
2018/07/13 933 940 918 940 2,800
2018/07/12 934 937 923 935 1,700
2018/07/11 946 946 919 934 5,400
2018/07/10 950 950 936 946 9,100
2018/07/09 905 944 905 944 10,000
2018/07/06 890 902 877 885 2,300
2018/07/05 892 901 875 875 18,100
2018/07/04 906 906 875 898 7,700
2018/07/03 921 930 905 905 3,000
2018/07/02 944 944 919 925 4,900
2018/06/29 932 939 925 938 7,900
2018/06/28 958 958 942 944 20,600
2018/06/27 944 980 944 968 8,500
2018/06/26 961 968 910 941 27,700
2018/06/25 1,026 1,026 980 980 33,200
2018/06/22 1,052 1,081 1,044 1,049 6,700
2018/06/21 1,104 1,113 1,074 1,082 9,800
2018/06/20 1,082 1,082 1,028 1,044 14,800
2018/06/19 1,166 1,166 1,080 1,082 11,800
2018/06/18 1,181 1,195 1,125 1,148 10,900
2018/06/15 1,199 1,204 1,172 1,178 22,600
2018/06/14 1,145 1,196 1,145 1,187 18,200
2018/06/13 1,149 1,149 1,140 1,144 5,900
2018/06/12 1,146 1,148 1,130 1,140 5,500
2018/06/11 1,109 1,129 1,109 1,129 6,100
2018/06/08 1,138 1,138 1,103 1,106 5,700
2018/06/07 1,125 1,125 1,108 1,111 6,100
2018/06/06 1,153 1,153 1,106 1,109 10,200
2018/06/05 1,179 1,179 1,149 1,153 7,200
2018/06/04 1,150 1,176 1,149 1,165 9,700
2018/06/01 1,125 1,176 1,123 1,174 9,300
2018/05/31 1,148 1,148 1,112 1,128 5,400
2018/05/30 1,076 1,101 1,076 1,101 16,800
2018/05/29 1,100 1,100 1,071 1,076 16,700
2018/05/28 1,133 1,133 1,082 1,100 16,500
2018/05/25 1,156 1,160 1,140 1,145 7,800
2018/05/24 1,169 1,185 1,150 1,156 11,900
2018/05/23 1,221 1,221 1,176 1,193 9,100
2018/05/22 1,200 1,221 1,200 1,221 14,100
2018/05/21 1,199 1,210 1,181 1,190 6,800
2018/05/18 1,150 1,205 1,150 1,199 19,600
2018/05/17 1,170 1,170 1,150 1,151 20,700
2018/05/16 1,174 1,193 1,162 1,178 12,700
2018/05/15 1,233 1,239 1,120 1,163 44,500
2018/05/14 1,172 1,244 1,166 1,217 54,800
2018/05/11 1,164 1,165 1,142 1,160 22,800
2018/05/10 1,163 1,170 1,153 1,166 18,700
2018/05/09 1,136 1,141 1,130 1,130 5,800
2018/05/08 1,149 1,158 1,129 1,155 8,200
2018/05/07 1,170 1,190 1,129 1,150 12,800
2018/05/02 1,088 1,193 1,088 1,169 53,800
2018/05/01 1,201 1,205 1,061 1,093 62,200
2018/04/27 1,288 1,288 1,202 1,212 38,100
2018/04/26 1,255 1,299 1,234 1,283 37,000
2018/04/25 1,230 1,248 1,212 1,242 23,400
2018/04/24 1,235 1,270 1,233 1,260 28,200
2018/04/23 1,229 1,266 1,228 1,243 24,600
2018/04/20 1,218 1,250 1,217 1,239 30,300
2018/04/19 1,281 1,290 1,205 1,213 48,200
2018/04/18 1,305 1,337 1,255 1,307 45,600
2018/04/17 1,381 1,381 1,240 1,330 81,500
2018/04/16 1,357 1,400 1,340 1,379 87,500
2018/04/13 1,293 1,400 1,292 1,387 115,800
2018/04/12 1,350 1,355 1,264 1,287 93,100
2018/04/11 1,262 1,434 1,255 1,378 256,300
2018/04/10 1,126 1,392 1,126 1,292 263,200
2018/04/09 1,050 1,117 1,050 1,112 39,400
2018/04/06 1,052 1,074 1,050 1,052 15,900
2018/04/05 1,064 1,150 1,051 1,051 74,200
2018/04/04 1,100 1,110 1,030 1,057 87,100
2018/04/03 1,014 1,027 1,005 1,024 26,100
2018/04/02 1,033 1,044 1,014 1,034 23,500
2018/03/30 1,045 1,047 993 1,026 50,800
2018/03/29 969 1,085 968 1,026 181,100
2018/03/28 891 949 890 935 13,900
2018/03/27 900 940 899 926 67,700
2018/03/26 920 933 888 900 19,700
2018/03/23 974 974 935 951 30,600
2018/03/22 1,020 1,045 965 998 87,900
2018/03/20 920 1,045 885 1,030 179,900
2018/03/19 970 970 970 970 72,700
2018/03/16 805 820 770 820 43,100
2018/03/15 745 765 745 760 8,100
2018/03/14 788 788 746 748 13,800
2018/03/13 754 786 739 779 7,200
2018/03/12 791 791 754 765 20,500
2018/03/09 734 868 733 761 90,600
2018/03/08 678 730 678 730 22,400
2018/03/07 698 698 678 688 4,400
2018/03/06 675 700 663 699 8,700
2018/03/05 664 681 662 662 6,700
2018/03/02 679 680 661 665 7,600
2018/03/01 689 699 681 681 7,300
2018/02/28 684 709 681 689 15,500
2018/02/27 700 700 692 693 12,400
2018/02/26 703 713 691 691 22,800
2018/02/23 730 742 692 710 61,700
2018/02/22 680 750 667 700 143,200
2018/02/21 630 654 630 650 22,000
2018/02/20 619 625 619 625 4,600
2018/02/19 621 621 617 618 3,400
2018/02/16 618 618 606 614 3,800
2018/02/15 590 605 588 599 21,900
2018/02/14 583 583 574 574 3,800
2018/02/13 580 583 570 581 2,400
2018/02/09 570 583 570 575 3,100
2018/02/08 574 590 574 588 4,300
2018/02/07 575 587 573 578 10,800
2018/02/06 580 581 550 565 38,700
2018/02/05 610 614 603 603 7,300
2018/02/02 620 621 614 614 3,600
2018/02/01 613 625 613 617 4,200
2018/01/31 611 624 610 611 5,300
2018/01/30 616 627 612 612 5,900
2018/01/29 616 622 616 619 2,900
2018/01/26 617 624 615 615 6,100
2018/01/25 617 621 614 614 7,200
2018/01/24 614 625 611 611 14,800
2018/01/23 610 614 609 614 3,400
2018/01/22 610 612 608 608 3,800
2018/01/19 612 617 608 608 5,000
2018/01/18 615 620 612 612 6,900
2018/01/17 638 638 608 613 22,700
2018/01/16 649 650 636 638 3,400
2018/01/15 644 644 623 639 10,400
2018/01/12 650 655 631 646 20,900
2018/01/11 615 650 615 642 28,800
2018/01/10 600 617 600 610 21,200
2018/01/09 599 600 594 600 6,100
2018/01/05 593 594 587 590 4,000
2018/01/04 599 600 590 593 4,500

このページの先頭へ