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

丸善ＣＨＩホールディングス(3159)の株価時系列情報

丸善ＣＨＩホールディングス(3159)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
2020/12/30 375 378 372 372 31,200
2020/12/29 375 379 373 377 26,800
2020/12/28 375 375 372 375 27,000
2020/12/25 370 373 370 373 13,000
2020/12/24 373 374 369 370 19,700
2020/12/23 374 374 372 373 14,600
2020/12/22 374 374 370 370 11,600
2020/12/21 372 374 371 374 17,000
2020/12/18 369 372 369 372 20,500
2020/12/17 367 369 366 369 9,000
2020/12/16 367 371 367 367 17,600
2020/12/15 371 371 367 367 16,400
2020/12/14 384 384 368 371 67,400
2020/12/11 367 368 366 368 21,200
2020/12/10 365 366 362 366 15,700
2020/12/09 361 363 361 363 7,300
2020/12/08 361 365 361 362 10,900
2020/12/07 366 366 361 361 13,600
2020/12/04 365 366 364 366 9,700
2020/12/03 362 365 362 365 5,200
2020/12/02 363 365 362 362 23,400
2020/12/01 361 363 359 361 13,100
2020/11/30 362 362 360 360 12,300
2020/11/27 363 363 359 363 51,700
2020/11/26 365 365 362 362 17,600
2020/11/25 364 364 361 363 19,100
2020/11/24 366 366 363 365 19,300
2020/11/20 365 365 359 361 49,200
2020/11/19 370 372 366 366 18,800
2020/11/18 373 373 368 370 15,800
2020/11/17 371 374 371 372 21,800
2020/11/16 374 376 370 376 24,200
2020/11/13 377 377 370 370 17,600
2020/11/12 380 380 375 377 12,800
2020/11/11 376 379 372 379 36,000
2020/11/10 375 376 369 375 44,800
2020/11/09 366 370 366 370 26,200
2020/11/06 366 369 365 369 20,000
2020/11/05 370 370 367 368 11,900
2020/11/04 370 370 367 370 9,700
2020/11/02 367 370 366 370 14,700
2020/10/30 370 370 366 367 13,200
2020/10/29 370 372 369 370 11,800
2020/10/28 372 374 372 374 8,400
2020/10/27 373 374 371 374 12,400
2020/10/26 374 374 372 374 10,300
2020/10/23 370 372 370 372 7,900
2020/10/22 375 375 370 370 20,000
2020/10/21 372 375 370 375 24,700
2020/10/20 372 372 370 370 10,300
2020/10/19 372 372 369 372 11,000
2020/10/16 374 374 370 370 15,700
2020/10/15 376 377 370 372 12,200
2020/10/14 378 378 373 376 14,900
2020/10/13 371 373 371 371 11,400
2020/10/12 379 379 373 374 14,100
2020/10/09 385 385 376 376 51,400
2020/10/08 388 390 386 388 44,900
2020/10/07 385 388 384 388 33,500
2020/10/06 385 385 382 385 12,300
2020/10/05 380 385 380 385 40,400
2020/10/02 384 384 380 380 23,100
2020/09/30 385 385 380 381 22,000
2020/09/29 385 387 383 385 28,700
2020/09/28 385 389 382 389 68,400
2020/09/25 382 385 380 385 25,700
2020/09/24 383 384 380 382 23,300
2020/09/23 380 385 379 385 48,500
2020/09/18 380 385 378 385 25,300
2020/09/17 380 380 378 380 21,300
2020/09/16 376 380 375 378 22,400
2020/09/15 377 378 373 373 25,800
2020/09/14 380 386 378 378 54,300
2020/09/11 390 390 380 380 60,900
2020/09/10 380 387 379 387 60,700
2020/09/09 377 379 376 379 28,000
2020/09/08 376 378 376 378 25,500
2020/09/07 375 376 373 376 16,100
2020/09/04 372 377 372 373 19,900
2020/09/03 376 376 373 373 17,400
2020/09/02 372 375 371 375 11,800
2020/09/01 371 372 370 372 23,000
2020/08/31 371 375 371 371 24,700
2020/08/28 367 372 367 372 28,200
2020/08/27 372 373 366 366 35,600
2020/08/26 372 373 370 370 22,100
2020/08/25 375 375 370 370 22,000
2020/08/24 372 373 371 371 12,700
2020/08/21 373 373 371 371 7,000
2020/08/20 370 372 370 372 16,400
2020/08/19 375 377 371 371 18,700
2020/08/18 374 376 374 375 15,000
2020/08/17 376 376 374 376 12,800
2020/08/14 375 378 373 376 40,500
2020/08/13 372 374 370 374 37,800
2020/08/12 369 372 367 372 39,200
2020/08/11 369 371 367 369 47,300
2020/08/07 364 368 363 368 36,400
2020/08/06 366 367 362 363 25,700
2020/08/05 372 372 366 366 44,200
2020/08/04 367 372 366 372 27,500
2020/08/03 365 368 364 366 45,900
2020/07/31 371 372 363 363 154,400
2020/07/30 375 377 372 375 567,700
2020/07/29 383 385 371 373 896,100
2020/07/28 392 393 388 388 287,300
2020/07/27 395 395 392 394 165,200
2020/07/22 398 398 395 395 63,000
2020/07/21 398 398 396 398 64,900
2020/07/20 397 398 394 398 41,600
2020/07/17 398 398 395 395 62,800
2020/07/16 399 400 396 396 46,300
2020/07/15 397 400 396 399 59,500
2020/07/14 393 398 392 397 118,400
2020/07/13 394 395 390 394 58,500
2020/07/10 399 400 390 390 153,300
2020/07/09 402 404 400 400 66,900
2020/07/08 401 404 400 403 181,900
2020/07/07 404 405 401 402 52,000
2020/07/06 404 410 400 402 127,500
2020/07/03 398 406 398 404 130,100
2020/07/02 399 399 395 395 56,900
2020/07/01 397 400 397 398 62,400
2020/06/30 397 399 396 396 39,500
2020/06/29 397 399 395 397 64,400
2020/06/26 395 398 394 398 62,300
2020/06/25 396 396 391 394 38,100
2020/06/24 395 395 392 393 20,000
2020/06/23 388 394 388 394 46,100
2020/06/22 384 390 384 386 163,100
2020/06/19 398 398 397 398 48,900
2020/06/18 397 398 395 398 19,900
2020/06/17 396 397 394 397 26,800
2020/06/16 392 396 391 396 35,500
2020/06/15 391 394 389 390 45,000
2020/06/12 385 387 383 387 162,600
2020/06/11 395 396 388 389 38,500
2020/06/10 398 398 395 396 30,800
2020/06/09 396 399 395 397 91,100
2020/06/08 390 395 389 394 111,900
2020/06/05 386 388 386 388 307,900
2020/06/04 387 387 384 386 58,900
2020/06/03 385 387 385 385 47,500
2020/06/02 384 385 383 385 52,900
2020/06/01 385 385 367 381 138,100
2020/05/29 384 385 383 384 171,200
2020/05/28 383 383 382 383 76,400
2020/05/27 382 383 381 383 54,400
2020/05/26 381 383 381 382 41,600
2020/05/25 382 382 381 382 47,100
2020/05/22 381 382 380 382 57,400
2020/05/21 380 381 379 381 52,000
2020/05/20 380 381 379 381 30,700
2020/05/19 381 381 378 380 32,100
2020/05/18 381 381 377 378 46,800
2020/05/15 378 380 377 380 79,500
2020/05/14 380 380 377 377 27,200
2020/05/13 376 379 376 379 25,700
2020/05/12 381 381 378 378 29,700
2020/05/11 377 381 377 381 42,800
2020/05/08 378 380 374 377 63,100
2020/05/07 376 378 375 377 30,200
2020/05/01 376 380 375 376 49,600
2020/04/30 380 380 376 376 41,600
2020/04/28 381 381 378 380 37,200
2020/04/27 380 380 375 380 15,300
2020/04/24 371 378 371 378 42,100
2020/04/23 378 379 370 379 34,500
2020/04/22 372 375 370 375 35,300
2020/04/21 375 380 374 380 18,600
2020/04/20 380 382 377 379 14,000
2020/04/17 383 383 379 382 25,800
2020/04/16 374 383 372 383 42,500
2020/04/15 379 379 373 375 40,300
2020/04/14 375 378 371 378 21,500
2020/04/13 366 377 366 373 23,400
2020/04/10 373 373 366 373 36,900
2020/04/09 363 370 362 370 29,100
2020/04/08 362 364 361 364 17,500
2020/04/07 355 363 355 363 17,900
2020/04/06 342 352 338 352 28,000
2020/04/03 351 353 343 348 20,400
2020/04/02 365 365 351 351 27,600
2020/04/01 365 369 365 365 19,400
2020/03/31 377 377 369 370 29,000
2020/03/30 370 379 367 377 44,800
2020/03/27 372 375 370 375 85,900
2020/03/26 367 372 360 372 49,100
2020/03/25 370 370 357 368 37,400
2020/03/24 370 370 362 366 27,900
2020/03/23 348 371 348 371 54,900
2020/03/19 349 349 342 348 28,600
2020/03/18 340 350 340 349 41,000
2020/03/17 300 334 297 330 76,000
2020/03/16 315 315 300 301 30,100
2020/03/13 295 297 290 291 57,700
2020/03/12 300 303 299 299 44,800
2020/03/11 316 319 311 312 20,300
2020/03/10 304 313 295 313 60,800
2020/03/09 317 318 305 305 41,800
2020/03/06 320 321 319 319 38,900
2020/03/05 321 327 321 322 25,600
2020/03/04 325 330 320 320 37,400
2020/03/03 342 342 326 326 45,900
2020/03/02 320 334 319 334 49,800
2020/02/28 332 334 320 320 62,400
2020/02/27 352 352 340 340 37,600
2020/02/26 355 355 352 353 35,500
2020/02/25 358 358 356 357 43,500
2020/02/21 366 368 366 366 8,700
2020/02/20 368 369 367 367 8,400
2020/02/19 366 368 364 367 13,200
2020/02/18 367 368 364 367 13,700
2020/02/17 364 366 364 365 9,900
2020/02/14 366 367 365 366 12,000
2020/02/13 370 370 367 367 15,800
2020/02/12 369 371 369 370 11,900
2020/02/10 368 369 368 369 15,900
2020/02/07 366 368 366 368 8,400
2020/02/06 364 367 364 367 17,900
2020/02/05 362 364 362 362 9,800
2020/02/04 362 363 361 362 8,300
2020/02/03 361 363 360 361 11,700
2020/01/31 363 363 360 362 19,200
2020/01/30 358 364 358 360 28,400
2020/01/29 363 368 363 366 55,800
2020/01/28 362 364 362 363 19,300
2020/01/27 365 366 364 364 28,100
2020/01/24 366 366 365 365 10,400
2020/01/23 368 369 366 366 10,100
2020/01/22 367 368 366 366 11,000
2020/01/21 367 368 366 366 8,800
2020/01/20 366 368 366 366 9,500
2020/01/17 368 368 366 366 13,100
2020/01/16 368 369 366 366 16,900
2020/01/15 368 369 367 367 12,600
2020/01/14 367 369 367 367 10,600
2020/01/10 367 370 367 367 24,500
2020/01/09 367 371 367 369 12,200
2020/01/08 367 369 367 367 18,200
2020/01/07 369 372 369 370 12,800
2020/01/06 369 370 368 370 20,600

このページの先頭へ