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

銚子丸(3075)の株価時系列情報

銚子丸(3075)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 1,271 1,285 1,271 1,283 9,900
2019/12/27 1,255 1,268 1,255 1,265 6,100
2019/12/26 1,248 1,252 1,248 1,252 12,000
2019/12/25 1,252 1,255 1,248 1,253 22,600
2019/12/24 1,260 1,265 1,254 1,254 16,000
2019/12/23 1,261 1,265 1,257 1,262 12,500
2019/12/20 1,264 1,268 1,261 1,262 6,800
2019/12/19 1,267 1,270 1,260 1,262 9,000
2019/12/18 1,275 1,275 1,264 1,266 7,800
2019/12/17 1,262 1,275 1,262 1,262 11,300
2019/12/16 1,267 1,268 1,258 1,260 13,200
2019/12/13 1,284 1,284 1,261 1,267 12,100
2019/12/12 1,266 1,267 1,258 1,258 4,600
2019/12/11 1,276 1,280 1,266 1,268 8,600
2019/12/10 1,267 1,283 1,267 1,275 4,300
2019/12/09 1,250 1,274 1,250 1,273 13,200
2019/12/06 1,264 1,265 1,253 1,256 9,000
2019/12/05 1,275 1,275 1,260 1,273 6,100
2019/12/04 1,285 1,285 1,270 1,270 9,100
2019/12/03 1,278 1,290 1,275 1,288 6,100
2019/12/02 1,285 1,288 1,275 1,286 13,600
2019/11/29 1,300 1,300 1,278 1,287 12,400
2019/11/28 1,288 1,306 1,283 1,298 21,200
2019/11/27 1,288 1,290 1,283 1,288 7,600
2019/11/26 1,263 1,283 1,263 1,282 16,800
2019/11/25 1,252 1,264 1,250 1,263 15,400
2019/11/22 1,256 1,262 1,247 1,252 19,800
2019/11/21 1,251 1,260 1,248 1,256 16,700
2019/11/20 1,260 1,260 1,252 1,258 16,700
2019/11/19 1,281 1,283 1,264 1,265 11,200
2019/11/18 1,296 1,303 1,281 1,281 20,900
2019/11/15 1,277 1,299 1,275 1,299 25,800
2019/11/14 1,242 1,300 1,238 1,268 63,600
2019/11/13 1,340 1,340 1,325 1,332 40,400
2019/11/12 1,340 1,344 1,340 1,340 20,000
2019/11/11 1,349 1,349 1,340 1,345 26,500
2019/11/08 1,353 1,353 1,341 1,346 30,600
2019/11/07 1,355 1,360 1,354 1,355 19,400
2019/11/06 1,360 1,364 1,355 1,356 21,800
2019/11/05 1,361 1,363 1,357 1,362 31,700
2019/11/01 1,356 1,363 1,355 1,362 29,700
2019/10/31 1,358 1,359 1,353 1,356 14,700
2019/10/30 1,350 1,357 1,346 1,348 31,100
2019/10/29 1,345 1,349 1,338 1,349 19,300
2019/10/28 1,331 1,341 1,330 1,340 16,900
2019/10/25 1,322 1,338 1,319 1,332 15,300
2019/10/24 1,320 1,320 1,311 1,320 7,700
2019/10/23 1,316 1,320 1,308 1,318 11,700
2019/10/21 1,304 1,311 1,301 1,302 15,300
2019/10/18 1,314 1,314 1,304 1,304 7,100
2019/10/17 1,300 1,309 1,300 1,303 14,600
2019/10/16 1,328 1,328 1,300 1,302 23,400
2019/10/15 1,328 1,332 1,317 1,328 9,500
2019/10/11 1,329 1,329 1,313 1,320 9,900
2019/10/10 1,330 1,333 1,322 1,330 7,300
2019/10/09 1,345 1,345 1,307 1,323 24,600
2019/10/08 1,349 1,356 1,340 1,342 23,500
2019/10/07 1,329 1,346 1,320 1,342 15,400
2019/10/04 1,300 1,335 1,300 1,313 26,000
2019/10/03 1,296 1,296 1,282 1,296 15,200
2019/10/02 1,268 1,285 1,268 1,283 16,500
2019/10/01 1,266 1,270 1,261 1,270 10,100
2019/09/30 1,257 1,261 1,255 1,256 12,600
2019/09/27 1,256 1,265 1,256 1,257 8,100
2019/09/26 1,260 1,268 1,254 1,254 20,300
2019/09/25 1,256 1,258 1,250 1,255 13,300
2019/09/24 1,251 1,256 1,249 1,250 8,400
2019/09/20 1,250 1,257 1,250 1,255 7,700
2019/09/19 1,244 1,250 1,244 1,247 5,400
2019/09/18 1,250 1,250 1,241 1,242 3,400
2019/09/17 1,249 1,249 1,240 1,246 3,400
2019/09/13 1,250 1,258 1,247 1,250 7,600
2019/09/12 1,249 1,255 1,246 1,246 9,500
2019/09/11 1,227 1,246 1,227 1,243 9,200
2019/09/10 1,249 1,252 1,230 1,233 21,100
2019/09/09 1,247 1,247 1,242 1,247 5,400
2019/09/06 1,242 1,246 1,242 1,242 4,200
2019/09/05 1,245 1,246 1,242 1,242 7,500
2019/09/04 1,248 1,248 1,242 1,248 6,100
2019/09/03 1,242 1,245 1,238 1,243 9,400
2019/09/02 1,230 1,242 1,230 1,240 11,300
2019/08/30 1,219 1,227 1,219 1,227 4,800
2019/08/29 1,214 1,223 1,210 1,218 9,400
2019/08/28 1,210 1,215 1,208 1,215 8,700
2019/08/27 1,210 1,215 1,208 1,214 7,000
2019/08/26 1,202 1,204 1,196 1,204 12,800
2019/08/23 1,203 1,209 1,200 1,202 6,800
2019/08/22 1,200 1,203 1,194 1,203 8,500
2019/08/21 1,195 1,198 1,190 1,198 2,500
2019/08/20 1,190 1,195 1,190 1,195 3,000
2019/08/19 1,190 1,198 1,190 1,190 3,200
2019/08/16 1,193 1,199 1,186 1,190 8,600
2019/08/15 1,194 1,195 1,181 1,181 10,300
2019/08/14 1,192 1,195 1,192 1,194 4,200
2019/08/13 1,198 1,198 1,189 1,191 3,800
2019/08/09 1,180 1,185 1,177 1,185 3,700
2019/08/08 1,178 1,179 1,170 1,179 800
2019/08/07 1,175 1,175 1,162 1,174 2,200
2019/08/06 1,170 1,170 1,160 1,170 6,200
2019/08/05 1,176 1,176 1,171 1,172 7,100
2019/08/02 1,179 1,185 1,170 1,176 4,800
2019/08/01 1,176 1,181 1,170 1,180 6,600
2019/07/31 1,173 1,176 1,170 1,176 3,200
2019/07/30 1,181 1,181 1,174 1,176 5,300
2019/07/29 1,182 1,182 1,175 1,181 3,100
2019/07/26 1,170 1,177 1,170 1,175 4,900
2019/07/25 1,157 1,169 1,155 1,167 5,100
2019/07/24 1,147 1,160 1,142 1,158 9,200
2019/07/23 1,140 1,144 1,136 1,144 4,700
2019/07/22 1,139 1,139 1,139 1,139 1,300
2019/07/19 1,136 1,140 1,128 1,140 4,400
2019/07/18 1,131 1,132 1,130 1,130 3,800
2019/07/17 1,139 1,140 1,133 1,137 6,800
2019/07/16 1,144 1,144 1,135 1,137 5,500
2019/07/12 1,136 1,136 1,129 1,132 5,600
2019/07/11 1,128 1,130 1,125 1,129 3,800
2019/07/10 1,130 1,130 1,124 1,128 9,100
2019/07/09 1,131 1,131 1,122 1,129 4,400
2019/07/08 1,134 1,135 1,120 1,124 12,400
2019/07/05 1,136 1,136 1,131 1,132 3,600
2019/07/04 1,131 1,137 1,131 1,135 1,900
2019/07/03 1,135 1,138 1,132 1,134 3,100
2019/07/02 1,130 1,143 1,130 1,143 4,200
2019/07/01 1,141 1,142 1,129 1,130 7,700
2019/06/28 1,136 1,136 1,124 1,129 9,700
2019/06/27 1,144 1,146 1,136 1,136 3,900
2019/06/26 1,126 1,144 1,126 1,144 3,200
2019/06/25 1,142 1,143 1,125 1,126 5,700
2019/06/24 1,144 1,144 1,134 1,135 3,900
2019/06/21 1,130 1,143 1,129 1,140 4,300
2019/06/20 1,105 1,125 1,105 1,125 3,400
2019/06/19 1,103 1,118 1,103 1,103 6,900
2019/06/18 1,115 1,119 1,100 1,100 5,400
2019/06/17 1,122 1,122 1,115 1,115 5,900
2019/06/14 1,130 1,130 1,120 1,124 5,600
2019/06/13 1,122 1,128 1,121 1,123 1,900
2019/06/12 1,129 1,133 1,122 1,124 3,700
2019/06/11 1,131 1,131 1,124 1,128 4,400
2019/06/10 1,147 1,151 1,122 1,128 10,000
2019/06/07 1,151 1,160 1,142 1,145 3,300
2019/06/06 1,140 1,155 1,140 1,152 4,800
2019/06/05 1,142 1,150 1,139 1,142 6,400
2019/06/04 1,144 1,144 1,135 1,142 4,600
2019/06/03 1,142 1,162 1,140 1,140 11,100
2019/05/31 1,162 1,172 1,160 1,172 6,000
2019/05/30 1,181 1,181 1,153 1,167 8,400
2019/05/29 1,171 1,189 1,150 1,170 17,300
2019/05/28 1,199 1,199 1,191 1,191 10,600
2019/05/27 1,187 1,200 1,184 1,199 16,400
2019/05/24 1,185 1,191 1,180 1,190 13,000
2019/05/23 1,185 1,185 1,168 1,184 11,400
2019/05/22 1,188 1,191 1,156 1,170 14,100
2019/05/21 1,189 1,191 1,183 1,185 9,000
2019/05/20 1,187 1,189 1,175 1,180 11,300
2019/05/17 1,180 1,198 1,176 1,176 9,500
2019/05/16 1,161 1,173 1,158 1,169 12,100
2019/05/15 1,195 1,197 1,163 1,163 12,900
2019/05/14 1,180 1,200 1,162 1,189 21,000
2019/05/13 1,135 1,220 1,120 1,198 58,500
2019/05/10 1,248 1,298 1,235 1,261 53,900
2019/05/09 1,300 1,318 1,293 1,300 40,100
2019/05/08 1,245 1,288 1,245 1,282 39,700
2019/05/07 1,224 1,243 1,224 1,240 31,600
2019/04/26 1,206 1,225 1,203 1,224 15,600
2019/04/25 1,216 1,225 1,211 1,211 17,800
2019/04/24 1,202 1,218 1,202 1,209 18,300
2019/04/23 1,189 1,194 1,175 1,192 18,200
2019/04/22 1,226 1,226 1,136 1,173 38,200
2019/04/19 1,234 1,240 1,227 1,228 19,600
2019/04/18 1,222 1,230 1,219 1,228 18,000
2019/04/17 1,216 1,233 1,216 1,218 30,100
2019/04/16 1,216 1,255 1,215 1,215 42,700
2019/04/15 1,200 1,238 1,200 1,212 50,000
2019/04/12 1,184 1,199 1,184 1,196 23,400
2019/04/11 1,180 1,186 1,178 1,186 16,400
2019/04/10 1,159 1,180 1,159 1,180 26,100
2019/04/09 1,153 1,158 1,151 1,157 13,000
2019/04/08 1,150 1,154 1,148 1,148 15,200
2019/04/05 1,145 1,150 1,143 1,150 9,100
2019/04/04 1,146 1,149 1,141 1,145 10,600
2019/04/03 1,141 1,145 1,137 1,144 11,300
2019/04/02 1,144 1,145 1,133 1,136 13,100
2019/04/01 1,137 1,148 1,127 1,137 22,500
2019/03/29 1,121 1,130 1,117 1,125 17,100
2019/03/28 1,129 1,129 1,110 1,124 11,600
2019/03/27 1,129 1,136 1,122 1,122 26,000
2019/03/26 1,115 1,127 1,115 1,122 24,400
2019/03/25 1,103 1,111 1,098 1,111 13,800
2019/03/22 1,120 1,121 1,100 1,110 26,900
2019/03/20 1,106 1,117 1,105 1,117 10,300
2019/03/19 1,110 1,110 1,102 1,109 9,100
2019/03/18 1,124 1,130 1,111 1,112 19,700
2019/03/15 1,144 1,144 1,120 1,121 45,400
2019/03/14 1,087 1,120 1,085 1,120 29,200
2019/03/13 1,090 1,090 1,075 1,076 3,900
2019/03/12 1,080 1,084 1,073 1,077 2,400
2019/03/11 1,071 1,082 1,071 1,077 2,700
2019/03/08 1,080 1,085 1,070 1,070 9,000
2019/03/07 1,081 1,087 1,081 1,082 3,200
2019/03/06 1,087 1,089 1,086 1,089 4,000
2019/03/05 1,071 1,088 1,071 1,088 7,700
2019/03/04 1,069 1,076 1,069 1,071 8,100
2019/03/01 1,066 1,073 1,066 1,070 4,800
2019/02/28 1,070 1,071 1,061 1,065 5,100
2019/02/27 1,070 1,070 1,062 1,068 4,200
2019/02/26 1,070 1,072 1,055 1,070 7,700
2019/02/25 1,055 1,066 1,054 1,066 9,200
2019/02/22 1,052 1,055 1,052 1,055 5,300
2019/02/21 1,055 1,055 1,050 1,052 7,800
2019/02/20 1,053 1,053 1,049 1,053 3,600
2019/02/19 1,051 1,052 1,048 1,052 4,600
2019/02/18 1,051 1,052 1,050 1,051 3,200
2019/02/15 1,048 1,049 1,047 1,049 1,900
2019/02/14 1,049 1,051 1,047 1,047 4,800
2019/02/13 1,052 1,052 1,048 1,049 3,500
2019/02/12 1,054 1,055 1,049 1,052 4,700
2019/02/08 1,050 1,055 1,049 1,049 4,200
2019/02/07 1,055 1,055 1,050 1,054 5,700
2019/02/06 1,054 1,054 1,048 1,050 5,300
2019/02/05 1,051 1,052 1,046 1,052 4,400
2019/02/04 1,047 1,051 1,046 1,051 4,100
2019/02/01 1,054 1,054 1,046 1,048 4,400
2019/01/31 1,053 1,054 1,046 1,053 5,000
2019/01/30 1,054 1,054 1,046 1,053 8,000
2019/01/29 1,049 1,050 1,044 1,050 3,500
2019/01/28 1,046 1,049 1,041 1,041 3,000
2019/01/25 1,045 1,050 1,045 1,046 5,100
2019/01/24 1,051 1,052 1,044 1,045 3,200
2019/01/23 1,050 1,050 1,046 1,048 3,100
2019/01/22 1,050 1,050 1,046 1,046 5,900
2019/01/21 1,048 1,050 1,046 1,049 4,500
2019/01/18 1,044 1,048 1,044 1,047 7,300
2019/01/17 1,038 1,048 1,038 1,046 2,700
2019/01/16 1,050 1,052 1,035 1,035 3,700
2019/01/15 1,036 1,054 1,036 1,049 5,500
2019/01/11 1,050 1,050 1,030 1,035 5,900
2019/01/10 1,050 1,051 1,041 1,042 6,800
2019/01/09 1,050 1,050 1,040 1,043 2,900
2019/01/08 1,044 1,050 1,035 1,041 3,000
2019/01/07 1,026 1,046 1,026 1,039 4,700
2019/01/04 999 1,035 995 1,033 12,400

このページの先頭へ