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
2021/12/30 2,470 2,528 2,465 2,465 22,300
2021/12/29 2,500 2,530 2,482 2,500 88,300
2021/12/28 2,487 2,550 2,453 2,550 93,300
2021/12/27 2,380 2,550 2,377 2,487 56,500
2021/12/24 2,404 2,454 2,399 2,430 128,300
2021/12/23 2,470 2,479 2,414 2,454 73,700
2021/12/22 2,428 2,485 2,410 2,471 70,000
2021/12/21 2,351 2,432 2,342 2,401 124,800
2021/12/20 2,450 2,455 2,312 2,360 268,200
2021/12/17 2,174 2,327 2,166 2,286 185,400
2021/12/16 2,183 2,277 2,181 2,270 209,100
2021/12/15 2,156 2,187 2,156 2,180 276,100
2021/12/14 2,156 2,169 2,153 2,160 196,300
2021/12/13 2,170 2,179 2,155 2,159 204,000
2021/12/10 2,168 2,174 2,158 2,165 159,000
2021/12/09 2,158 2,171 2,156 2,165 195,200
2021/12/08 2,160 2,167 2,151 2,156 306,000
2021/12/07 2,165 2,172 2,153 2,158 188,800
2021/12/06 2,163 2,174 2,156 2,169 163,400
2021/12/03 2,180 2,190 2,167 2,169 83,600
2021/12/02 2,186 2,193 2,162 2,162 194,500
2021/12/01 2,182 2,200 2,180 2,194 116,500
2021/11/30 2,193 2,206 2,179 2,191 185,100
2021/11/29 2,188 2,199 2,184 2,191 124,100
2021/11/26 2,186 2,206 2,186 2,198 73,300
2021/11/25 2,200 2,206 2,191 2,193 78,800
2021/11/24 2,195 2,208 2,192 2,200 90,500
2021/11/22 2,221 2,240 2,199 2,200 102,600
2021/11/19 2,202 2,247 2,191 2,245 95,000
2021/11/18 2,202 2,256 2,196 2,216 215,900
2021/11/17 2,232 2,238 2,201 2,204 203,400
2021/11/16 2,296 2,299 2,240 2,240 267,400
2021/11/15 2,280 2,320 2,275 2,304 338,500
2021/11/12 2,275 2,383 2,273 2,326 180,100
2021/11/11 2,250 2,288 2,240 2,270 306,700
2021/11/10 2,195 2,266 2,195 2,255 955,200
2021/11/09 2,222 2,222 2,222 2,222 228,700
2021/11/08 1,845 1,861 1,822 1,822 81,200
2021/11/05 1,799 1,838 1,793 1,831 87,200
2021/11/04 1,800 1,811 1,784 1,806 52,500
2021/11/02 1,787 1,800 1,783 1,786 47,700
2021/11/01 1,758 1,786 1,744 1,782 41,500
2021/10/29 1,736 1,766 1,706 1,728 57,900
2021/10/28 1,723 1,756 1,719 1,737 66,000
2021/10/27 1,742 1,747 1,722 1,735 32,500
2021/10/26 1,775 1,777 1,741 1,741 25,100
2021/10/25 1,759 1,776 1,743 1,752 46,900
2021/10/22 1,771 1,792 1,756 1,764 58,500
2021/10/21 1,793 1,808 1,786 1,786 51,200
2021/10/20 1,781 1,794 1,773 1,777 42,900
2021/10/19 1,780 1,790 1,768 1,781 30,200
2021/10/18 1,780 1,789 1,756 1,775 31,100
2021/10/15 1,720 1,783 1,720 1,779 53,100
2021/10/14 1,718 1,718 1,680 1,715 37,700
2021/10/13 1,721 1,728 1,712 1,718 28,800
2021/10/12 1,730 1,730 1,709 1,726 54,100
2021/10/11 1,701 1,730 1,696 1,730 30,200
2021/10/08 1,702 1,711 1,688 1,696 35,900
2021/10/07 1,667 1,702 1,667 1,669 57,500
2021/10/06 1,675 1,698 1,667 1,679 41,400
2021/10/05 1,682 1,696 1,664 1,665 59,200
2021/10/04 1,701 1,715 1,688 1,704 66,400
2021/10/01 1,701 1,701 1,663 1,675 110,200
2021/09/30 1,712 1,731 1,707 1,717 82,900
2021/09/29 1,726 1,726 1,696 1,710 201,700
2021/09/28 1,658 1,728 1,657 1,719 237,800
2021/09/27 1,625 1,654 1,615 1,627 248,300
2021/09/24 1,598 1,631 1,586 1,618 101,800
2021/09/22 1,570 1,596 1,567 1,582 67,800
2021/09/21 1,565 1,587 1,560 1,581 73,900
2021/09/17 1,590 1,617 1,581 1,613 99,900
2021/09/16 1,594 1,594 1,570 1,590 52,400
2021/09/15 1,604 1,604 1,582 1,586 42,300
2021/09/14 1,582 1,623 1,577 1,619 115,000
2021/09/13 1,550 1,591 1,542 1,591 80,700
2021/09/10 1,545 1,575 1,543 1,570 137,800
2021/09/09 1,543 1,557 1,535 1,545 52,800
2021/09/08 1,533 1,543 1,523 1,527 36,400
2021/09/07 1,514 1,535 1,514 1,528 47,800
2021/09/06 1,500 1,519 1,492 1,503 53,800
2021/09/03 1,466 1,498 1,462 1,493 43,300
2021/09/02 1,460 1,460 1,442 1,455 36,600
2021/09/01 1,472 1,477 1,455 1,460 27,700
2021/08/31 1,470 1,484 1,470 1,472 30,100
2021/08/30 1,482 1,492 1,466 1,488 35,100
2021/08/27 1,474 1,474 1,451 1,454 20,900
2021/08/26 1,467 1,482 1,465 1,474 51,200
2021/08/25 1,486 1,490 1,469 1,471 38,100
2021/08/24 1,486 1,498 1,480 1,489 39,600
2021/08/23 1,489 1,501 1,479 1,486 68,500
2021/08/20 1,464 1,492 1,448 1,453 91,000
2021/08/19 1,448 1,455 1,432 1,442 56,100
2021/08/18 1,437 1,445 1,409 1,430 64,300
2021/08/17 1,481 1,481 1,427 1,427 70,400
2021/08/16 1,470 1,493 1,457 1,461 199,700
2021/08/13 1,487 1,542 1,461 1,469 143,700
2021/08/12 1,566 1,615 1,564 1,567 147,200
2021/08/11 1,550 1,620 1,537 1,575 183,400
2021/08/10 1,539 1,572 1,531 1,537 96,100
2021/08/06 1,496 1,504 1,496 1,500 25,800
2021/08/05 1,495 1,512 1,490 1,490 115,300
2021/08/04 1,504 1,510 1,488 1,495 133,700
2021/08/03 1,529 1,542 1,500 1,500 89,800
2021/08/02 1,533 1,552 1,529 1,533 198,800
2021/07/30 1,520 1,539 1,507 1,529 272,900
2021/07/29 1,482 1,541 1,482 1,535 804,500
2021/07/28 1,487 1,516 1,483 1,508 177,300
2021/07/27 1,509 1,517 1,495 1,500 123,000
2021/07/26 1,504 1,511 1,490 1,509 196,200
2021/07/21 1,473 1,490 1,467 1,478 69,700
2021/07/20 1,454 1,467 1,445 1,457 126,600
2021/07/19 1,484 1,484 1,457 1,461 79,500
2021/07/16 1,478 1,504 1,465 1,492 96,000
2021/07/15 1,498 1,524 1,496 1,499 114,900
2021/07/14 1,508 1,514 1,486 1,498 65,100
2021/07/13 1,490 1,521 1,480 1,519 158,000
2021/07/12 1,487 1,503 1,479 1,490 109,100
2021/07/09 1,433 1,455 1,420 1,449 153,300
2021/07/08 1,491 1,491 1,462 1,462 158,000
2021/07/07 1,472 1,506 1,469 1,481 98,900
2021/07/06 1,506 1,509 1,485 1,492 70,900
2021/07/05 1,491 1,513 1,487 1,499 87,500
2021/07/02 1,473 1,506 1,468 1,506 49,500
2021/07/01 1,489 1,498 1,460 1,470 82,000
2021/06/30 1,488 1,494 1,475 1,488 67,600
2021/06/29 1,489 1,500 1,474 1,478 90,300
2021/06/28 1,506 1,510 1,486 1,496 117,500
2021/06/25 1,483 1,499 1,479 1,495 46,700
2021/06/24 1,467 1,479 1,462 1,467 49,400
2021/06/23 1,479 1,494 1,459 1,460 56,900
2021/06/22 1,488 1,488 1,460 1,472 110,600
2021/06/21 1,496 1,496 1,451 1,451 116,400
2021/06/18 1,531 1,548 1,502 1,502 154,000
2021/06/17 1,532 1,540 1,525 1,531 35,000
2021/06/16 1,543 1,555 1,529 1,532 68,600
2021/06/15 1,541 1,549 1,527 1,534 56,600
2021/06/14 1,534 1,550 1,528 1,541 37,200
2021/06/11 1,545 1,555 1,527 1,532 66,900
2021/06/10 1,543 1,548 1,532 1,545 62,700
2021/06/09 1,516 1,553 1,516 1,536 110,000
2021/06/08 1,500 1,518 1,499 1,516 33,600
2021/06/07 1,535 1,535 1,507 1,507 57,900
2021/06/04 1,504 1,538 1,494 1,528 107,200
2021/06/03 1,522 1,550 1,518 1,528 75,200
2021/06/02 1,529 1,533 1,516 1,527 82,800
2021/06/01 1,548 1,548 1,510 1,522 89,300
2021/05/31 1,535 1,560 1,501 1,529 144,200
2021/05/28 1,542 1,547 1,526 1,540 86,700
2021/05/27 1,507 1,550 1,506 1,531 141,800
2021/05/26 1,499 1,511 1,494 1,507 54,300
2021/05/25 1,500 1,513 1,493 1,509 76,500
2021/05/24 1,482 1,513 1,481 1,509 81,600
2021/05/21 1,487 1,507 1,473 1,495 71,600
2021/05/20 1,469 1,509 1,469 1,488 75,700
2021/05/19 1,455 1,493 1,449 1,482 98,400
2021/05/18 1,455 1,479 1,445 1,467 82,800
2021/05/17 1,463 1,467 1,445 1,446 47,400
2021/05/14 1,469 1,472 1,430 1,449 64,000
2021/05/13 1,411 1,417 1,387 1,409 58,400
2021/05/12 1,403 1,426 1,401 1,411 41,100
2021/05/11 1,448 1,465 1,407 1,408 55,600
2021/05/10 1,432 1,462 1,432 1,462 27,800
2021/05/07 1,420 1,442 1,420 1,432 28,300
2021/05/06 1,390 1,428 1,390 1,420 32,100
2021/04/30 1,405 1,411 1,386 1,387 62,600
2021/04/28 1,413 1,424 1,398 1,405 63,600
2021/04/27 1,433 1,436 1,410 1,412 66,300
2021/04/26 1,467 1,467 1,432 1,433 49,300
2021/04/23 1,466 1,482 1,455 1,458 43,500
2021/04/22 1,469 1,495 1,469 1,478 63,500
2021/04/21 1,480 1,488 1,437 1,440 72,600
2021/04/20 1,503 1,513 1,487 1,500 61,200
2021/04/19 1,500 1,520 1,500 1,504 38,600
2021/04/16 1,506 1,525 1,502 1,508 50,600
2021/04/15 1,515 1,533 1,500 1,504 59,100
2021/04/14 1,506 1,518 1,498 1,515 44,700
2021/04/13 1,512 1,536 1,511 1,513 32,900
2021/04/12 1,525 1,526 1,496 1,511 50,800
2021/04/09 1,530 1,541 1,514 1,525 51,000
2021/04/08 1,540 1,578 1,519 1,531 116,000
2021/04/07 1,499 1,540 1,499 1,535 88,900
2021/04/06 1,493 1,507 1,457 1,470 75,700
2021/04/05 1,481 1,500 1,466 1,487 57,800
2021/04/02 1,477 1,510 1,466 1,486 121,200
2021/04/01 1,454 1,463 1,441 1,449 88,800
2021/03/31 1,475 1,478 1,443 1,455 85,800
2021/03/30 1,436 1,454 1,413 1,450 85,000
2021/03/29 1,403 1,433 1,386 1,431 90,600
2021/03/26 1,385 1,385 1,365 1,376 62,100
2021/03/25 1,396 1,403 1,361 1,376 72,000
2021/03/24 1,438 1,438 1,383 1,386 76,100
2021/03/23 1,457 1,473 1,445 1,450 43,700
2021/03/22 1,453 1,461 1,439 1,452 45,700
2021/03/19 1,437 1,466 1,426 1,466 63,200
2021/03/18 1,450 1,454 1,428 1,451 45,200
2021/03/17 1,431 1,453 1,423 1,450 36,400
2021/03/16 1,428 1,445 1,420 1,441 40,500
2021/03/15 1,420 1,435 1,411 1,428 51,400
2021/03/12 1,400 1,423 1,395 1,420 57,400
2021/03/11 1,386 1,407 1,381 1,400 36,700
2021/03/10 1,395 1,400 1,378 1,386 31,900
2021/03/09 1,380 1,406 1,379 1,395 55,200
2021/03/08 1,395 1,395 1,351 1,362 40,700
2021/03/05 1,357 1,372 1,331 1,368 51,000
2021/03/04 1,380 1,380 1,333 1,351 39,200
2021/03/03 1,368 1,380 1,360 1,379 32,900
2021/03/02 1,376 1,379 1,352 1,364 41,500
2021/03/01 1,375 1,391 1,359 1,363 51,000
2021/02/26 1,413 1,425 1,375 1,375 54,600
2021/02/25 1,435 1,440 1,416 1,431 51,100
2021/02/24 1,392 1,429 1,377 1,415 89,300
2021/02/22 1,369 1,396 1,369 1,391 42,900
2021/02/19 1,354 1,373 1,354 1,364 44,100
2021/02/18 1,387 1,389 1,345 1,354 77,200
2021/02/17 1,400 1,416 1,386 1,386 50,900
2021/02/16 1,449 1,449 1,400 1,412 64,900
2021/02/15 1,430 1,446 1,425 1,438 41,100
2021/02/12 1,414 1,431 1,410 1,418 31,300
2021/02/10 1,395 1,422 1,384 1,414 49,300
2021/02/09 1,392 1,397 1,378 1,395 28,700
2021/02/08 1,379 1,398 1,369 1,392 71,100
2021/02/05 1,385 1,385 1,365 1,374 43,300
2021/02/04 1,358 1,378 1,356 1,372 30,800
2021/02/03 1,356 1,372 1,356 1,368 27,300
2021/02/02 1,359 1,379 1,348 1,353 48,300
2021/02/01 1,337 1,382 1,337 1,359 41,400
2021/01/29 1,364 1,375 1,337 1,337 38,300
2021/01/28 1,355 1,383 1,348 1,364 56,300
2021/01/27 1,364 1,374 1,362 1,365 21,000
2021/01/26 1,359 1,366 1,349 1,364 24,000
2021/01/25 1,350 1,377 1,350 1,372 26,400
2021/01/22 1,365 1,365 1,350 1,350 32,600
2021/01/21 1,369 1,387 1,367 1,372 43,500
2021/01/20 1,341 1,379 1,340 1,374 47,300
2021/01/19 1,342 1,365 1,334 1,351 47,800
2021/01/18 1,336 1,340 1,324 1,336 20,300
2021/01/15 1,372 1,377 1,336 1,345 44,900
2021/01/14 1,350 1,382 1,350 1,372 69,600
2021/01/13 1,357 1,360 1,344 1,350 47,300
2021/01/12 1,340 1,369 1,336 1,368 54,800
2021/01/08 1,326 1,341 1,311 1,339 68,600
2021/01/07 1,319 1,333 1,315 1,328 47,500
2021/01/06 1,298 1,314 1,288 1,298 56,500
2021/01/05 1,290 1,319 1,281 1,305 46,500
2021/01/04 1,330 1,332 1,284 1,285 118,900

このページの先頭へ