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

地主(3252)の株価時系列情報

地主(3252)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 1,677 1,677 1,666 1,673 32,400
2019/12/27 1,650 1,677 1,650 1,673 43,700
2019/12/26 1,645 1,654 1,639 1,645 53,400
2019/12/25 1,631 1,638 1,630 1,638 27,300
2019/12/24 1,620 1,634 1,617 1,632 43,900
2019/12/23 1,626 1,628 1,612 1,612 34,700
2019/12/20 1,625 1,626 1,615 1,619 39,500
2019/12/19 1,618 1,625 1,610 1,621 54,400
2019/12/18 1,624 1,624 1,608 1,618 32,200
2019/12/17 1,630 1,635 1,625 1,631 36,700
2019/12/16 1,614 1,628 1,610 1,626 39,000
2019/12/13 1,632 1,635 1,608 1,615 65,300
2019/12/12 1,612 1,620 1,607 1,618 24,100
2019/12/11 1,607 1,616 1,606 1,606 21,700
2019/12/10 1,647 1,669 1,603 1,610 104,700
2019/12/09 1,630 1,646 1,630 1,646 51,300
2019/12/06 1,620 1,622 1,615 1,621 18,700
2019/12/05 1,627 1,635 1,615 1,617 28,700
2019/12/04 1,610 1,627 1,606 1,621 41,100
2019/12/03 1,605 1,615 1,597 1,615 38,500
2019/12/02 1,582 1,613 1,582 1,606 54,200
2019/11/29 1,589 1,589 1,580 1,586 23,200
2019/11/28 1,590 1,595 1,584 1,587 35,500
2019/11/27 1,576 1,590 1,573 1,588 37,700
2019/11/26 1,578 1,584 1,575 1,575 21,200
2019/11/25 1,580 1,582 1,570 1,574 15,900
2019/11/22 1,572 1,585 1,565 1,571 31,400
2019/11/21 1,555 1,575 1,538 1,574 37,200
2019/11/20 1,557 1,564 1,546 1,555 24,200
2019/11/19 1,548 1,570 1,548 1,558 34,300
2019/11/18 1,545 1,550 1,543 1,550 24,800
2019/11/15 1,520 1,551 1,520 1,544 30,000
2019/11/14 1,525 1,540 1,519 1,525 56,100
2019/11/13 1,580 1,587 1,528 1,530 128,000
2019/11/12 1,550 1,563 1,545 1,563 57,600
2019/11/11 1,544 1,549 1,538 1,546 22,100
2019/11/08 1,547 1,552 1,538 1,544 27,300
2019/11/07 1,542 1,545 1,537 1,541 17,100
2019/11/06 1,550 1,550 1,538 1,545 18,600
2019/11/05 1,554 1,558 1,543 1,547 32,600
2019/11/01 1,540 1,541 1,528 1,539 24,700
2019/10/31 1,550 1,563 1,541 1,546 49,600
2019/10/30 1,534 1,550 1,527 1,550 73,500
2019/10/29 1,515 1,536 1,515 1,534 44,500
2019/10/28 1,508 1,527 1,507 1,522 58,000
2019/10/25 1,514 1,517 1,504 1,510 25,100
2019/10/24 1,515 1,515 1,503 1,513 33,100
2019/10/23 1,500 1,508 1,493 1,508 35,100
2019/10/21 1,496 1,499 1,488 1,493 28,600
2019/10/18 1,493 1,497 1,482 1,486 27,200
2019/10/17 1,493 1,493 1,482 1,487 22,500
2019/10/16 1,498 1,507 1,495 1,496 51,400
2019/10/15 1,485 1,499 1,481 1,487 68,200
2019/10/11 1,468 1,468 1,451 1,460 40,700
2019/10/10 1,477 1,477 1,457 1,464 38,800
2019/10/09 1,473 1,478 1,471 1,477 25,000
2019/10/08 1,474 1,482 1,465 1,480 43,400
2019/10/07 1,477 1,477 1,463 1,466 22,100
2019/10/04 1,460 1,465 1,448 1,464 45,000
2019/10/03 1,471 1,471 1,458 1,462 40,200
2019/10/02 1,473 1,485 1,467 1,479 32,700
2019/10/01 1,463 1,485 1,459 1,476 44,300
2019/09/30 1,490 1,495 1,456 1,458 75,000
2019/09/27 1,496 1,512 1,481 1,499 217,100
2019/09/26 1,519 1,531 1,497 1,497 486,300
2019/09/25 1,523 1,523 1,510 1,512 135,200
2019/09/24 1,530 1,539 1,522 1,523 158,600
2019/09/20 1,531 1,544 1,522 1,522 44,900
2019/09/19 1,522 1,539 1,522 1,531 49,500
2019/09/18 1,544 1,545 1,510 1,520 50,200
2019/09/17 1,527 1,553 1,527 1,538 118,700
2019/09/13 1,517 1,529 1,508 1,527 62,100
2019/09/12 1,510 1,521 1,501 1,505 90,600
2019/09/11 1,486 1,508 1,481 1,499 56,500
2019/09/10 1,483 1,500 1,482 1,482 40,200
2019/09/09 1,473 1,486 1,473 1,484 39,600
2019/09/06 1,470 1,479 1,469 1,470 41,000
2019/09/05 1,452 1,478 1,452 1,468 59,400
2019/09/04 1,442 1,455 1,442 1,450 30,200
2019/09/03 1,438 1,455 1,432 1,451 68,100
2019/09/02 1,450 1,450 1,440 1,440 48,500
2019/08/30 1,448 1,457 1,442 1,457 43,200
2019/08/29 1,450 1,450 1,440 1,448 48,200
2019/08/28 1,460 1,469 1,450 1,451 46,600
2019/08/27 1,466 1,471 1,460 1,460 35,000
2019/08/26 1,463 1,468 1,453 1,464 56,800
2019/08/23 1,486 1,489 1,477 1,480 24,800
2019/08/22 1,497 1,497 1,481 1,486 31,100
2019/08/21 1,485 1,492 1,482 1,488 21,900
2019/08/20 1,495 1,503 1,484 1,501 31,200
2019/08/19 1,484 1,489 1,480 1,485 13,200
2019/08/16 1,475 1,497 1,472 1,477 33,700
2019/08/15 1,466 1,478 1,462 1,475 39,800
2019/08/14 1,460 1,496 1,460 1,484 84,000
2019/08/13 1,500 1,512 1,493 1,511 38,000
2019/08/09 1,509 1,518 1,502 1,511 25,600
2019/08/08 1,505 1,507 1,495 1,506 32,200
2019/08/07 1,485 1,507 1,485 1,497 24,100
2019/08/06 1,456 1,496 1,453 1,495 45,300
2019/08/05 1,497 1,497 1,467 1,491 53,100
2019/08/02 1,506 1,511 1,495 1,504 58,200
2019/08/01 1,517 1,521 1,513 1,521 13,000
2019/07/31 1,523 1,523 1,515 1,518 15,300
2019/07/30 1,519 1,527 1,513 1,524 23,100
2019/07/29 1,519 1,522 1,513 1,521 16,400
2019/07/26 1,507 1,515 1,505 1,515 16,800
2019/07/25 1,517 1,519 1,506 1,514 19,600
2019/07/24 1,511 1,517 1,506 1,517 15,300
2019/07/23 1,508 1,517 1,508 1,512 15,400
2019/07/22 1,514 1,517 1,502 1,505 13,800
2019/07/19 1,500 1,519 1,496 1,516 27,800
2019/07/18 1,511 1,511 1,495 1,495 38,700
2019/07/17 1,530 1,530 1,506 1,518 33,400
2019/07/16 1,545 1,545 1,527 1,534 24,700
2019/07/12 1,539 1,549 1,534 1,546 30,700
2019/07/11 1,518 1,535 1,518 1,535 26,800
2019/07/10 1,499 1,515 1,495 1,512 31,500
2019/07/09 1,496 1,511 1,496 1,506 23,800
2019/07/08 1,501 1,516 1,496 1,498 28,500
2019/07/05 1,506 1,507 1,500 1,502 22,400
2019/07/04 1,502 1,511 1,501 1,509 41,000
2019/07/03 1,494 1,500 1,488 1,500 33,400
2019/07/02 1,483 1,496 1,481 1,495 95,800
2019/07/01 1,455 1,479 1,454 1,479 53,400
2019/06/28 1,438 1,444 1,437 1,441 29,900
2019/06/27 1,438 1,444 1,434 1,438 27,900
2019/06/26 1,438 1,443 1,435 1,437 24,700
2019/06/25 1,441 1,455 1,441 1,443 31,200
2019/06/24 1,434 1,442 1,432 1,435 34,600
2019/06/21 1,469 1,471 1,430 1,430 61,100
2019/06/20 1,463 1,480 1,462 1,472 30,600
2019/06/19 1,453 1,469 1,453 1,463 28,700
2019/06/18 1,476 1,476 1,440 1,447 38,100
2019/06/17 1,472 1,481 1,470 1,476 21,500
2019/06/14 1,469 1,479 1,465 1,472 25,400
2019/06/13 1,470 1,470 1,451 1,465 30,200
2019/06/12 1,485 1,488 1,471 1,471 18,000
2019/06/11 1,475 1,486 1,467 1,482 24,800
2019/06/10 1,476 1,487 1,472 1,481 32,900
2019/06/07 1,478 1,479 1,464 1,477 16,800
2019/06/06 1,481 1,483 1,471 1,474 19,600
2019/06/05 1,486 1,486 1,470 1,480 29,800
2019/06/04 1,432 1,460 1,427 1,460 34,600
2019/06/03 1,455 1,455 1,428 1,432 37,100
2019/05/31 1,470 1,470 1,455 1,458 21,100
2019/05/30 1,473 1,473 1,462 1,470 19,800
2019/05/29 1,478 1,481 1,465 1,480 21,100
2019/05/28 1,486 1,487 1,480 1,483 22,800
2019/05/27 1,481 1,490 1,478 1,488 18,300
2019/05/24 1,464 1,480 1,453 1,480 38,200
2019/05/23 1,463 1,474 1,459 1,466 17,700
2019/05/22 1,478 1,478 1,463 1,463 18,700
2019/05/21 1,488 1,488 1,466 1,478 29,600
2019/05/20 1,477 1,490 1,474 1,489 32,600
2019/05/17 1,446 1,473 1,446 1,470 29,900
2019/05/16 1,437 1,444 1,425 1,441 33,800
2019/05/15 1,457 1,459 1,417 1,435 67,100
2019/05/14 1,418 1,443 1,410 1,443 57,100
2019/05/13 1,449 1,465 1,445 1,445 36,300
2019/05/10 1,450 1,475 1,449 1,457 46,800
2019/05/09 1,465 1,469 1,447 1,453 66,900
2019/05/08 1,470 1,474 1,462 1,474 52,800
2019/05/07 1,485 1,491 1,472 1,479 39,000
2019/04/26 1,471 1,485 1,464 1,483 26,100
2019/04/25 1,473 1,486 1,462 1,486 41,700
2019/04/24 1,482 1,490 1,465 1,470 29,900
2019/04/23 1,481 1,484 1,470 1,478 24,800
2019/04/22 1,474 1,480 1,463 1,477 30,700
2019/04/19 1,480 1,486 1,472 1,475 24,700
2019/04/18 1,492 1,492 1,472 1,476 31,800
2019/04/17 1,493 1,498 1,486 1,492 21,900
2019/04/16 1,495 1,501 1,488 1,493 20,700
2019/04/15 1,470 1,499 1,470 1,497 45,700
2019/04/12 1,474 1,474 1,462 1,467 39,800
2019/04/11 1,471 1,472 1,455 1,469 48,500
2019/04/10 1,476 1,478 1,471 1,476 35,500
2019/04/09 1,500 1,500 1,476 1,481 57,200
2019/04/08 1,509 1,509 1,496 1,499 28,000
2019/04/05 1,510 1,511 1,501 1,504 26,200
2019/04/04 1,500 1,512 1,493 1,506 39,200
2019/04/03 1,496 1,510 1,490 1,503 47,800
2019/04/02 1,508 1,514 1,492 1,494 45,400
2019/04/01 1,500 1,513 1,493 1,508 58,300
2019/03/29 1,493 1,506 1,477 1,490 68,900
2019/03/28 1,515 1,516 1,488 1,489 111,600
2019/03/27 1,561 1,565 1,524 1,532 186,600
2019/03/26 1,619 1,625 1,607 1,624 382,900
2019/03/25 1,608 1,611 1,589 1,603 121,600
2019/03/22 1,618 1,624 1,612 1,616 76,100
2019/03/20 1,604 1,618 1,602 1,610 76,300
2019/03/19 1,608 1,609 1,595 1,602 106,900
2019/03/18 1,595 1,603 1,587 1,603 99,000
2019/03/15 1,583 1,593 1,579 1,581 94,200
2019/03/14 1,590 1,595 1,569 1,579 65,200
2019/03/13 1,577 1,592 1,575 1,585 47,800
2019/03/12 1,553 1,580 1,553 1,576 70,400
2019/03/11 1,528 1,544 1,527 1,542 56,000
2019/03/08 1,526 1,535 1,507 1,512 83,400
2019/03/07 1,541 1,541 1,531 1,540 50,300
2019/03/06 1,543 1,551 1,541 1,544 49,100
2019/03/05 1,538 1,541 1,528 1,541 63,000
2019/03/04 1,530 1,547 1,529 1,544 53,800
2019/03/01 1,525 1,535 1,516 1,522 64,200
2019/02/28 1,535 1,539 1,515 1,516 70,700
2019/02/27 1,505 1,537 1,505 1,536 92,000
2019/02/26 1,525 1,525 1,495 1,503 163,800
2019/02/25 1,538 1,544 1,519 1,525 65,800
2019/02/22 1,537 1,537 1,525 1,531 51,500
2019/02/21 1,552 1,552 1,531 1,538 48,200
2019/02/20 1,523 1,544 1,523 1,544 56,100
2019/02/19 1,520 1,524 1,508 1,522 47,100
2019/02/18 1,522 1,534 1,511 1,517 63,500
2019/02/15 1,505 1,522 1,497 1,520 69,000
2019/02/14 1,540 1,546 1,504 1,509 103,500
2019/02/13 1,501 1,504 1,490 1,496 81,500
2019/02/12 1,502 1,506 1,491 1,505 65,100
2019/02/08 1,510 1,518 1,498 1,502 66,400
2019/02/07 1,537 1,537 1,506 1,519 57,300
2019/02/06 1,525 1,534 1,518 1,521 46,600
2019/02/05 1,526 1,529 1,519 1,525 32,100
2019/02/04 1,512 1,525 1,509 1,518 46,600
2019/02/01 1,516 1,516 1,504 1,507 40,500
2019/01/31 1,513 1,524 1,507 1,516 42,200
2019/01/30 1,532 1,532 1,504 1,506 57,000
2019/01/29 1,514 1,534 1,509 1,534 57,100
2019/01/28 1,530 1,530 1,514 1,516 47,800
2019/01/25 1,524 1,544 1,521 1,527 74,800
2019/01/24 1,521 1,527 1,509 1,521 44,400
2019/01/23 1,504 1,527 1,497 1,524 100,000
2019/01/22 1,531 1,544 1,510 1,517 70,400
2019/01/21 1,540 1,540 1,529 1,531 31,200
2019/01/18 1,504 1,530 1,504 1,518 44,900
2019/01/17 1,512 1,513 1,497 1,505 46,900
2019/01/16 1,510 1,515 1,491 1,496 46,300
2019/01/15 1,486 1,510 1,475 1,510 58,100
2019/01/11 1,490 1,498 1,478 1,483 60,200
2019/01/10 1,501 1,501 1,471 1,489 71,600
2019/01/09 1,509 1,516 1,501 1,505 47,200
2019/01/08 1,495 1,504 1,474 1,501 63,200
2019/01/07 1,486 1,508 1,475 1,487 78,500
2019/01/04 1,405 1,446 1,401 1,442 75,100

このページの先頭へ