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

片倉工業(3001)の株価時系列情報

片倉工業(3001)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 1,338 1,340 1,322 1,330 67,100
2020/12/29 1,345 1,348 1,322 1,347 147,600
2020/12/28 1,366 1,380 1,344 1,362 286,800
2020/12/25 1,364 1,377 1,359 1,365 142,900
2020/12/24 1,375 1,383 1,354 1,358 89,700
2020/12/23 1,342 1,382 1,342 1,371 71,500
2020/12/22 1,378 1,378 1,330 1,337 146,800
2020/12/21 1,381 1,427 1,376 1,384 143,100
2020/12/18 1,420 1,432 1,366 1,373 186,500
2020/12/17 1,430 1,442 1,415 1,428 88,100
2020/12/16 1,470 1,470 1,414 1,427 108,500
2020/12/15 1,447 1,496 1,432 1,474 154,800
2020/12/14 1,413 1,454 1,413 1,447 118,400
2020/12/11 1,396 1,418 1,396 1,413 96,300
2020/12/10 1,387 1,407 1,387 1,396 60,300
2020/12/09 1,387 1,406 1,385 1,395 77,700
2020/12/08 1,389 1,412 1,383 1,387 60,600
2020/12/07 1,449 1,451 1,381 1,390 97,500
2020/12/04 1,426 1,457 1,415 1,445 119,000
2020/12/03 1,396 1,435 1,389 1,432 112,800
2020/12/02 1,401 1,406 1,384 1,395 111,500
2020/12/01 1,369 1,404 1,361 1,400 99,800
2020/11/30 1,390 1,390 1,366 1,368 105,200
2020/11/27 1,381 1,411 1,381 1,395 220,300
2020/11/26 1,350 1,450 1,349 1,381 235,200
2020/11/25 1,325 1,326 1,297 1,297 42,700
2020/11/24 1,330 1,344 1,312 1,312 64,600
2020/11/20 1,288 1,307 1,287 1,307 27,700
2020/11/19 1,315 1,315 1,288 1,288 52,000
2020/11/18 1,315 1,326 1,299 1,315 72,400
2020/11/17 1,310 1,332 1,305 1,308 62,500
2020/11/16 1,283 1,313 1,278 1,302 83,300
2020/11/13 1,292 1,292 1,248 1,253 66,800
2020/11/12 1,303 1,308 1,270 1,291 88,600
2020/11/11 1,283 1,320 1,280 1,306 120,500
2020/11/10 1,234 1,266 1,234 1,257 78,100
2020/11/09 1,229 1,231 1,209 1,218 49,300
2020/11/06 1,215 1,225 1,206 1,215 64,100
2020/11/05 1,189 1,222 1,173 1,216 64,900
2020/11/04 1,188 1,194 1,176 1,180 47,700
2020/11/02 1,158 1,178 1,154 1,175 65,600
2020/10/30 1,155 1,161 1,141 1,152 50,500
2020/10/29 1,148 1,155 1,140 1,155 44,300
2020/10/28 1,164 1,164 1,146 1,156 36,800
2020/10/27 1,161 1,164 1,140 1,164 64,200
2020/10/26 1,166 1,178 1,163 1,164 29,100
2020/10/23 1,173 1,178 1,165 1,171 20,200
2020/10/22 1,191 1,191 1,162 1,173 80,400
2020/10/21 1,188 1,211 1,188 1,197 27,400
2020/10/20 1,188 1,207 1,186 1,186 33,900
2020/10/19 1,199 1,204 1,194 1,204 49,200
2020/10/16 1,192 1,195 1,176 1,177 21,400
2020/10/15 1,201 1,212 1,185 1,192 34,100
2020/10/14 1,200 1,208 1,181 1,201 48,600
2020/10/13 1,210 1,215 1,202 1,206 31,600
2020/10/12 1,217 1,218 1,202 1,205 34,200
2020/10/09 1,215 1,221 1,203 1,218 34,900
2020/10/08 1,218 1,224 1,212 1,215 45,900
2020/10/07 1,215 1,222 1,202 1,217 39,100
2020/10/06 1,244 1,247 1,220 1,225 51,000
2020/10/05 1,218 1,249 1,215 1,246 93,700
2020/10/02 1,225 1,236 1,191 1,197 124,100
2020/09/30 1,256 1,271 1,231 1,231 64,200
2020/09/29 1,287 1,287 1,252 1,273 75,700
2020/09/28 1,266 1,293 1,252 1,289 129,600
2020/09/25 1,241 1,272 1,226 1,259 162,100
2020/09/24 1,270 1,283 1,219 1,230 100,100
2020/09/23 1,275 1,283 1,256 1,264 72,900
2020/09/18 1,268 1,306 1,268 1,301 81,300
2020/09/17 1,235 1,267 1,234 1,250 52,900
2020/09/16 1,217 1,245 1,217 1,240 64,200
2020/09/15 1,217 1,229 1,189 1,209 60,800
2020/09/14 1,225 1,225 1,203 1,217 50,000
2020/09/11 1,208 1,245 1,190 1,222 62,400
2020/09/10 1,216 1,216 1,187 1,197 37,100
2020/09/09 1,190 1,216 1,180 1,209 57,900
2020/09/08 1,206 1,219 1,192 1,213 33,500
2020/09/07 1,183 1,210 1,181 1,199 36,800
2020/09/04 1,202 1,209 1,178 1,184 43,900
2020/09/03 1,197 1,239 1,197 1,226 66,700
2020/09/02 1,169 1,189 1,165 1,189 17,100
2020/09/01 1,203 1,209 1,174 1,174 35,900
2020/08/31 1,192 1,214 1,190 1,203 62,400
2020/08/28 1,153 1,208 1,153 1,192 80,300
2020/08/27 1,173 1,176 1,156 1,157 24,800
2020/08/26 1,166 1,184 1,153 1,173 23,600
2020/08/25 1,148 1,184 1,148 1,168 37,300
2020/08/24 1,159 1,171 1,143 1,148 26,900
2020/08/21 1,144 1,162 1,140 1,157 43,400
2020/08/20 1,161 1,168 1,137 1,144 57,000
2020/08/19 1,161 1,184 1,155 1,170 23,200
2020/08/18 1,146 1,175 1,140 1,168 32,700
2020/08/17 1,170 1,176 1,146 1,156 29,200
2020/08/14 1,203 1,203 1,166 1,167 50,600
2020/08/13 1,187 1,195 1,166 1,187 39,600
2020/08/12 1,170 1,185 1,167 1,178 48,200
2020/08/11 1,126 1,172 1,126 1,170 62,000
2020/08/07 1,125 1,132 1,111 1,120 27,100
2020/08/06 1,128 1,137 1,116 1,125 17,800
2020/08/05 1,133 1,147 1,120 1,126 31,800
2020/08/04 1,147 1,147 1,118 1,140 26,500
2020/08/03 1,121 1,137 1,110 1,133 40,000
2020/07/31 1,155 1,155 1,107 1,113 70,400
2020/07/30 1,138 1,164 1,123 1,158 212,800
2020/07/29 1,112 1,134 1,106 1,120 44,000
2020/07/28 1,128 1,138 1,100 1,112 40,200
2020/07/27 1,107 1,142 1,103 1,137 42,800
2020/07/22 1,132 1,136 1,104 1,107 43,900
2020/07/21 1,089 1,136 1,084 1,132 56,900
2020/07/20 1,078 1,090 1,063 1,090 29,900
2020/07/17 1,109 1,109 1,079 1,080 30,100
2020/07/16 1,125 1,125 1,104 1,110 68,100
2020/07/15 1,111 1,127 1,108 1,125 41,100
2020/07/14 1,118 1,118 1,100 1,105 62,700
2020/07/13 1,070 1,118 1,070 1,118 67,500
2020/07/10 1,072 1,073 1,046 1,046 85,400
2020/07/09 1,107 1,108 1,082 1,082 63,100
2020/07/08 1,123 1,144 1,106 1,106 63,500
2020/07/07 1,132 1,139 1,116 1,135 47,000
2020/07/06 1,116 1,124 1,098 1,124 63,500
2020/07/03 1,103 1,121 1,086 1,116 42,100
2020/07/02 1,120 1,127 1,094 1,098 62,800
2020/07/01 1,147 1,148 1,115 1,118 53,900
2020/06/30 1,178 1,184 1,143 1,143 44,700
2020/06/29 1,176 1,176 1,151 1,161 39,100
2020/06/26 1,148 1,190 1,148 1,187 66,500
2020/06/25 1,174 1,175 1,148 1,148 26,600
2020/06/24 1,188 1,198 1,169 1,174 23,600
2020/06/23 1,202 1,209 1,181 1,188 34,500
2020/06/22 1,193 1,204 1,181 1,194 25,900
2020/06/19 1,208 1,213 1,181 1,202 48,800
2020/06/18 1,196 1,212 1,184 1,199 23,700
2020/06/17 1,230 1,230 1,196 1,203 28,100
2020/06/16 1,183 1,234 1,183 1,234 68,400
2020/06/15 1,188 1,191 1,153 1,153 57,400
2020/06/12 1,200 1,213 1,185 1,188 66,500
2020/06/11 1,256 1,260 1,234 1,234 33,300
2020/06/10 1,275 1,276 1,257 1,267 44,200
2020/06/09 1,266 1,276 1,255 1,269 40,700
2020/06/08 1,263 1,266 1,247 1,263 42,300
2020/06/05 1,232 1,286 1,222 1,273 94,700
2020/06/04 1,236 1,239 1,209 1,230 30,200
2020/06/03 1,230 1,235 1,208 1,220 33,600
2020/06/02 1,206 1,226 1,194 1,218 37,300
2020/06/01 1,203 1,206 1,179 1,202 40,100
2020/05/29 1,200 1,227 1,186 1,210 93,500
2020/05/28 1,185 1,207 1,175 1,203 72,900
2020/05/27 1,164 1,185 1,144 1,183 38,300
2020/05/26 1,153 1,170 1,138 1,164 43,300
2020/05/25 1,112 1,137 1,100 1,137 22,200
2020/05/22 1,106 1,106 1,087 1,099 23,600
2020/05/21 1,119 1,121 1,081 1,095 49,800
2020/05/20 1,071 1,121 1,068 1,119 74,200
2020/05/19 1,045 1,085 1,043 1,071 113,400
2020/05/18 1,021 1,033 1,018 1,021 76,000
2020/05/15 1,016 1,046 1,010 1,020 61,900
2020/05/14 1,020 1,020 1,000 1,000 29,700
2020/05/13 1,030 1,035 1,021 1,027 30,100
2020/05/12 1,047 1,053 1,038 1,046 41,300
2020/05/11 1,062 1,062 1,040 1,047 69,900
2020/05/08 1,046 1,050 1,022 1,043 73,200
2020/05/07 1,025 1,049 1,018 1,028 66,900
2020/05/01 1,037 1,048 1,021 1,033 89,800
2020/04/30 1,014 1,048 1,008 1,037 138,300
2020/04/28 1,003 1,016 991 1,009 77,100
2020/04/27 996 1,013 996 1,002 77,700
2020/04/24 1,014 1,020 993 994 173,700
2020/04/23 1,015 1,027 999 1,014 89,800
2020/04/22 1,005 1,025 996 1,009 93,700
2020/04/21 1,017 1,028 998 1,017 49,600
2020/04/20 1,026 1,043 1,019 1,025 48,600
2020/04/17 1,047 1,047 1,010 1,027 125,100
2020/04/16 1,000 1,032 1,000 1,030 95,900
2020/04/15 1,046 1,052 992 997 128,400
2020/04/14 1,041 1,057 1,033 1,043 79,200
2020/04/13 1,045 1,067 1,035 1,039 102,200
2020/04/10 1,044 1,044 1,007 1,038 41,300
2020/04/09 1,025 1,053 1,021 1,035 83,500
2020/04/08 1,006 1,018 980 1,007 69,200
2020/04/07 1,053 1,056 980 1,007 66,300
2020/04/06 975 1,031 967 1,024 87,900
2020/04/03 1,004 1,033 983 990 87,800
2020/04/02 1,011 1,043 1,007 1,018 93,100
2020/04/01 1,069 1,069 1,018 1,026 88,000
2020/03/31 1,063 1,075 1,017 1,062 113,800
2020/03/30 1,089 1,136 1,048 1,063 298,400
2020/03/27 999 1,047 995 1,047 133,700
2020/03/26 936 982 914 981 160,500
2020/03/25 906 923 880 921 89,800
2020/03/24 809 863 809 863 121,300
2020/03/23 793 796 762 780 219,800
2020/03/19 816 829 770 772 157,900
2020/03/18 853 865 801 805 130,600
2020/03/17 848 867 813 853 269,500
2020/03/16 904 911 860 864 291,200
2020/03/13 935 948 850 889 338,200
2020/03/12 1,023 1,033 981 995 129,000
2020/03/11 1,060 1,092 1,048 1,052 85,600
2020/03/10 1,026 1,064 1,000 1,059 175,500
2020/03/09 1,078 1,096 1,033 1,042 140,000
2020/03/06 1,165 1,167 1,115 1,129 120,000
2020/03/05 1,189 1,192 1,173 1,179 70,600
2020/03/04 1,210 1,212 1,167 1,168 165,900
2020/03/03 1,275 1,285 1,220 1,220 92,000
2020/03/02 1,230 1,275 1,223 1,266 104,300
2020/02/28 1,254 1,267 1,226 1,241 156,600
2020/02/27 1,289 1,290 1,261 1,266 94,500
2020/02/26 1,276 1,286 1,256 1,275 107,300
2020/02/25 1,280 1,311 1,276 1,283 123,800
2020/02/21 1,332 1,357 1,320 1,321 86,600
2020/02/20 1,366 1,374 1,331 1,332 73,300
2020/02/19 1,377 1,387 1,356 1,357 130,700
2020/02/18 1,329 1,356 1,313 1,351 258,200
2020/02/17 1,298 1,309 1,270 1,307 179,400
2020/02/14 1,251 1,254 1,232 1,247 91,800
2020/02/13 1,249 1,257 1,237 1,251 67,100
2020/02/12 1,308 1,308 1,246 1,252 229,900
2020/02/10 1,288 1,313 1,262 1,308 60,700
2020/02/07 1,301 1,311 1,291 1,295 24,900
2020/02/06 1,303 1,307 1,294 1,300 46,500
2020/02/05 1,284 1,301 1,266 1,288 53,700
2020/02/04 1,241 1,268 1,238 1,268 34,500
2020/02/03 1,225 1,248 1,217 1,236 35,800
2020/01/31 1,241 1,256 1,235 1,251 30,300
2020/01/30 1,250 1,257 1,222 1,235 37,500
2020/01/29 1,247 1,257 1,239 1,257 20,000
2020/01/28 1,229 1,255 1,217 1,246 51,100
2020/01/27 1,250 1,262 1,230 1,245 64,400
2020/01/24 1,279 1,281 1,266 1,270 27,400
2020/01/23 1,298 1,298 1,279 1,284 28,200
2020/01/22 1,298 1,306 1,292 1,298 25,000
2020/01/21 1,315 1,320 1,300 1,308 24,600
2020/01/20 1,301 1,325 1,301 1,310 34,400
2020/01/17 1,302 1,304 1,281 1,296 46,200
2020/01/16 1,301 1,306 1,296 1,296 22,100
2020/01/15 1,303 1,318 1,291 1,300 38,000
2020/01/14 1,316 1,320 1,297 1,302 41,600
2020/01/10 1,318 1,321 1,309 1,313 33,600
2020/01/09 1,328 1,334 1,317 1,318 39,800
2020/01/08 1,336 1,336 1,303 1,311 49,500
2020/01/07 1,336 1,363 1,336 1,353 42,900
2020/01/06 1,355 1,355 1,332 1,338 50,500

このページの先頭へ