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
2020/12/30 1,027 1,033 1,026 1,030 5,800
2020/12/29 1,028 1,033 1,023 1,027 6,300
2020/12/28 1,038 1,045 1,023 1,028 12,100
2020/12/25 1,038 1,043 1,033 1,038 6,900
2020/12/24 1,026 1,040 1,025 1,030 8,300
2020/12/23 1,025 1,037 1,025 1,027 4,600
2020/12/22 1,048 1,048 1,025 1,025 14,400
2020/12/21 1,054 1,054 1,037 1,049 8,500
2020/12/18 1,066 1,066 1,032 1,037 6,900
2020/12/17 1,065 1,068 1,050 1,059 16,700
2020/12/16 1,110 1,110 1,062 1,077 40,300
2020/12/15 1,069 1,108 1,062 1,070 36,600
2020/12/14 1,033 1,060 1,023 1,060 20,200
2020/12/11 1,016 1,024 1,016 1,021 4,400
2020/12/10 1,025 1,025 1,011 1,016 5,800
2020/12/09 1,011 1,020 1,010 1,011 4,700
2020/12/08 1,012 1,022 1,012 1,013 5,800
2020/12/07 1,025 1,025 1,013 1,013 5,700
2020/12/04 1,011 1,033 1,005 1,023 14,300
2020/12/03 1,001 1,027 1,001 1,015 7,700
2020/12/02 1,006 1,010 1,001 1,005 7,900
2020/12/01 1,016 1,018 1,006 1,011 3,200
2020/11/30 1,017 1,017 1,000 1,005 12,500
2020/11/27 1,021 1,025 1,016 1,017 22,200
2020/11/26 1,028 1,028 1,021 1,021 13,100
2020/11/25 1,030 1,030 1,020 1,021 11,800
2020/11/24 1,032 1,038 1,023 1,024 17,200
2020/11/20 1,025 1,030 1,021 1,030 7,500
2020/11/19 1,030 1,040 1,021 1,030 15,200
2020/11/18 1,030 1,045 1,025 1,030 17,800
2020/11/17 1,094 1,094 1,032 1,039 12,500
2020/11/16 1,030 1,037 1,017 1,034 16,200
2020/11/13 1,055 1,060 1,025 1,030 26,300
2020/11/12 1,101 1,101 1,076 1,081 48,300
2020/11/11 1,122 1,151 1,122 1,139 29,000
2020/11/10 1,127 1,133 1,119 1,122 17,900
2020/11/09 1,115 1,131 1,111 1,118 19,500
2020/11/06 1,111 1,118 1,108 1,115 15,100
2020/11/05 1,110 1,115 1,102 1,112 16,500
2020/11/04 1,141 1,141 1,114 1,115 23,200
2020/11/02 1,131 1,147 1,115 1,141 14,000
2020/10/30 1,147 1,150 1,135 1,147 14,900
2020/10/29 1,144 1,153 1,140 1,147 14,000
2020/10/28 1,170 1,171 1,154 1,157 11,600
2020/10/27 1,163 1,168 1,162 1,165 6,100
2020/10/26 1,172 1,177 1,165 1,165 5,200
2020/10/23 1,165 1,180 1,161 1,172 11,500
2020/10/22 1,184 1,184 1,166 1,166 8,000
2020/10/21 1,184 1,184 1,179 1,179 5,100
2020/10/20 1,181 1,185 1,172 1,184 5,400
2020/10/19 1,165 1,189 1,165 1,170 8,300
2020/10/16 1,198 1,200 1,165 1,165 16,000
2020/10/15 1,212 1,215 1,200 1,201 9,100
2020/10/14 1,228 1,228 1,212 1,212 7,200
2020/10/13 1,230 1,232 1,213 1,217 15,300
2020/10/12 1,217 1,229 1,209 1,229 13,500
2020/10/09 1,205 1,215 1,200 1,207 11,800
2020/10/08 1,204 1,215 1,185 1,195 18,100
2020/10/07 1,218 1,221 1,210 1,211 13,400
2020/10/06 1,190 1,218 1,190 1,218 21,700
2020/10/05 1,188 1,189 1,178 1,189 12,900
2020/10/02 1,182 1,183 1,166 1,174 11,800
2020/09/30 1,178 1,183 1,162 1,164 17,500
2020/09/29 1,165 1,181 1,165 1,178 15,400
2020/09/28 1,168 1,176 1,158 1,176 9,400
2020/09/25 1,168 1,168 1,152 1,163 13,300
2020/09/24 1,170 1,184 1,157 1,163 23,100
2020/09/23 1,153 1,173 1,150 1,173 22,300
2020/09/18 1,141 1,150 1,132 1,134 15,600
2020/09/17 1,180 1,180 1,129 1,168 32,800
2020/09/16 1,287 1,393 1,153 1,182 266,400
2020/09/15 1,090 1,095 1,082 1,093 10,700
2020/09/14 1,085 1,090 1,072 1,086 12,700
2020/09/11 1,078 1,083 1,067 1,083 7,400
2020/09/10 1,070 1,070 1,063 1,069 3,600
2020/09/09 1,051 1,067 1,051 1,064 7,000
2020/09/08 1,058 1,070 1,053 1,060 8,400
2020/09/07 1,073 1,074 1,062 1,072 3,300
2020/09/04 1,045 1,072 1,031 1,050 5,200
2020/09/03 1,081 1,081 1,073 1,074 2,100
2020/09/02 1,075 1,083 1,072 1,078 6,900
2020/09/01 1,035 1,069 1,024 1,069 14,600
2020/08/31 1,000 1,019 1,000 1,018 3,800
2020/08/28 1,011 1,033 990 990 11,700
2020/08/27 998 1,010 993 1,006 10,700
2020/08/26 994 997 992 995 9,400
2020/08/25 988 993 988 992 5,900
2020/08/24 985 992 985 985 6,100
2020/08/21 990 992 985 990 5,100
2020/08/20 990 990 982 986 3,000
2020/08/19 977 990 977 982 3,200
2020/08/18 991 991 975 985 8,600
2020/08/17 995 998 986 991 4,700
2020/08/14 990 994 990 993 3,800
2020/08/13 980 996 980 994 11,300
2020/08/12 988 990 972 977 5,000
2020/08/11 970 986 970 983 6,600
2020/08/07 969 969 960 965 4,600
2020/08/06 945 950 938 950 5,200
2020/08/05 912 932 899 927 9,100
2020/08/04 896 903 891 894 13,400
2020/08/03 900 901 890 895 19,300
2020/07/31 909 909 890 900 19,500
2020/07/30 936 944 920 925 17,100
2020/07/29 969 970 935 944 24,000
2020/07/28 978 979 969 979 15,600
2020/07/27 983 983 972 980 16,400
2020/07/22 992 994 986 986 9,300
2020/07/21 993 1,015 985 989 11,600
2020/07/20 999 999 987 988 17,500
2020/07/17 1,005 1,012 998 999 10,900
2020/07/16 1,012 1,018 1,000 1,000 12,100
2020/07/15 1,015 1,019 1,010 1,012 8,600
2020/07/14 1,049 1,049 1,011 1,012 5,000
2020/07/13 1,025 1,036 1,013 1,025 9,300
2020/07/10 1,042 1,051 1,036 1,036 8,700
2020/07/09 1,051 1,055 1,048 1,054 3,600
2020/07/08 1,041 1,050 1,041 1,045 4,500
2020/07/07 1,050 1,050 1,040 1,040 4,700
2020/07/06 1,055 1,060 1,044 1,046 5,600
2020/07/03 1,070 1,128 1,062 1,062 5,000
2020/07/02 1,072 1,102 1,064 1,073 7,000
2020/07/01 1,093 1,104 1,093 1,102 3,600
2020/06/30 1,100 1,101 1,091 1,093 3,700
2020/06/29 1,095 1,119 1,085 1,091 5,100
2020/06/26 1,110 1,110 1,091 1,099 3,600
2020/06/25 1,115 1,115 1,104 1,110 2,700
2020/06/24 1,113 1,116 1,113 1,115 1,200
2020/06/23 1,123 1,124 1,112 1,112 2,700
2020/06/22 1,120 1,123 1,113 1,117 2,100
2020/06/19 1,115 1,120 1,115 1,119 1,200
2020/06/18 1,116 1,120 1,108 1,112 900
2020/06/17 1,120 1,125 1,101 1,125 4,400
2020/06/16 1,124 1,124 1,103 1,109 2,500
2020/06/15 1,123 1,123 1,103 1,106 2,500
2020/06/12 1,053 1,130 1,034 1,100 14,600
2020/06/11 1,129 1,129 1,100 1,100 8,500
2020/06/10 1,120 1,120 1,112 1,118 3,900
2020/06/09 1,125 1,125 1,117 1,121 2,500
2020/06/08 1,120 1,131 1,114 1,125 7,700
2020/06/05 1,135 1,135 1,112 1,112 5,900
2020/06/04 1,129 1,137 1,111 1,116 10,300
2020/06/03 1,155 1,155 1,119 1,140 10,100
2020/06/02 1,167 1,171 1,150 1,155 10,900
2020/06/01 1,155 1,173 1,155 1,167 7,700
2020/05/29 1,145 1,160 1,144 1,150 4,500
2020/05/28 1,148 1,190 1,133 1,150 20,500
2020/05/27 1,200 1,200 1,170 1,178 22,800
2020/05/26 1,200 1,200 1,180 1,191 11,000
2020/05/25 1,217 1,217 1,151 1,166 22,900
2020/05/22 1,177 1,177 1,142 1,160 9,400
2020/05/21 1,178 1,178 1,150 1,174 17,100
2020/05/20 1,140 1,140 1,123 1,135 4,300
2020/05/19 1,121 1,160 1,115 1,120 16,000
2020/05/18 1,121 1,124 1,117 1,117 11,800
2020/05/15 1,141 1,157 1,137 1,137 11,700
2020/05/14 1,145 1,177 1,139 1,140 54,800
2020/05/13 1,226 1,231 1,199 1,211 60,400
2020/05/12 1,228 1,250 1,222 1,229 48,900
2020/05/11 1,162 1,214 1,162 1,214 44,500
2020/05/08 1,149 1,159 1,146 1,156 22,200
2020/05/07 1,148 1,150 1,138 1,141 20,400
2020/05/01 1,121 1,144 1,121 1,139 10,900
2020/04/30 1,120 1,135 1,115 1,126 21,300
2020/04/28 1,088 1,147 1,088 1,120 30,400
2020/04/27 1,095 1,110 1,078 1,085 18,100
2020/04/24 1,088 1,088 1,065 1,075 5,800
2020/04/23 1,063 1,083 1,057 1,075 7,500
2020/04/22 1,080 1,080 1,055 1,066 7,700
2020/04/21 1,084 1,086 1,070 1,072 7,300
2020/04/20 1,082 1,088 1,057 1,079 12,700
2020/04/17 1,090 1,090 1,079 1,083 7,500
2020/04/16 1,078 1,083 1,075 1,083 5,700
2020/04/15 1,099 1,099 1,079 1,083 8,400
2020/04/14 1,060 1,067 1,043 1,056 6,900
2020/04/13 1,032 1,054 1,032 1,054 6,400
2020/04/10 1,041 1,047 1,029 1,037 5,800
2020/04/09 1,057 1,057 1,040 1,048 8,300
2020/04/08 1,001 1,044 1,000 1,044 13,700
2020/04/07 1,013 1,024 980 1,000 16,300
2020/04/06 951 1,006 931 998 31,900
2020/04/03 993 1,003 960 969 11,600
2020/04/02 1,011 1,015 991 991 21,100
2020/04/01 1,013 1,033 1,000 1,033 11,900
2020/03/31 1,038 1,064 1,016 1,026 21,400
2020/03/30 1,036 1,062 1,036 1,062 11,600
2020/03/27 1,050 1,110 1,030 1,059 14,300
2020/03/26 1,119 1,123 1,055 1,055 17,000
2020/03/25 1,110 1,150 1,098 1,146 25,200
2020/03/24 1,038 1,089 1,038 1,086 9,700
2020/03/23 1,014 1,044 1,001 1,028 8,400
2020/03/19 1,040 1,048 1,019 1,031 14,100
2020/03/18 1,050 1,088 1,038 1,040 19,000
2020/03/17 960 1,008 944 1,008 15,500
2020/03/16 952 980 941 959 15,600
2020/03/13 895 950 885 922 40,700
2020/03/12 971 990 950 970 21,700
2020/03/11 980 1,005 955 1,003 22,100
2020/03/10 965 1,017 870 982 68,900
2020/03/09 1,053 1,059 995 995 51,000
2020/03/06 1,130 1,132 1,045 1,083 27,700
2020/03/05 1,167 1,180 1,150 1,152 8,200
2020/03/04 1,179 1,179 1,117 1,148 11,200
2020/03/03 1,200 1,200 1,112 1,125 13,800
2020/03/02 1,017 1,151 1,017 1,146 33,900
2020/02/28 1,064 1,064 1,007 1,038 75,000
2020/02/27 1,200 1,202 1,160 1,160 18,100
2020/02/26 1,198 1,216 1,154 1,205 44,000
2020/02/25 1,179 1,271 1,160 1,258 41,800
2020/02/21 1,293 1,303 1,285 1,289 5,600
2020/02/20 1,319 1,320 1,298 1,303 3,300
2020/02/19 1,283 1,326 1,283 1,301 17,400
2020/02/18 1,325 1,327 1,280 1,297 25,800
2020/02/17 1,341 1,341 1,326 1,331 15,600
2020/02/14 1,347 1,347 1,340 1,346 5,800
2020/02/13 1,353 1,353 1,344 1,347 2,700
2020/02/12 1,354 1,355 1,349 1,350 6,800
2020/02/10 1,345 1,350 1,336 1,349 8,300
2020/02/07 1,354 1,359 1,344 1,350 10,200
2020/02/06 1,340 1,355 1,330 1,353 34,200
2020/02/05 1,340 1,341 1,332 1,340 11,000
2020/02/04 1,320 1,341 1,320 1,340 13,600
2020/02/03 1,320 1,320 1,300 1,320 12,800
2020/01/31 1,316 1,325 1,312 1,320 9,500
2020/01/30 1,320 1,320 1,300 1,320 6,300
2020/01/29 1,306 1,320 1,306 1,320 6,900
2020/01/28 1,310 1,310 1,295 1,305 15,300
2020/01/27 1,328 1,328 1,315 1,317 9,900
2020/01/24 1,330 1,338 1,330 1,330 5,700
2020/01/23 1,338 1,340 1,330 1,330 7,200
2020/01/22 1,323 1,334 1,320 1,334 8,100
2020/01/21 1,323 1,328 1,320 1,324 6,000
2020/01/20 1,312 1,328 1,312 1,324 5,300
2020/01/17 1,328 1,328 1,317 1,321 9,100
2020/01/16 1,328 1,335 1,322 1,329 9,800
2020/01/15 1,319 1,329 1,317 1,323 10,300
2020/01/14 1,290 1,310 1,290 1,310 21,000
2020/01/10 1,282 1,287 1,282 1,285 7,400
2020/01/09 1,280 1,283 1,275 1,275 3,700
2020/01/08 1,286 1,286 1,264 1,270 7,800
2020/01/07 1,282 1,288 1,277 1,281 10,700
2020/01/06 1,288 1,293 1,280 1,280 13,000

このページの先頭へ