日本製麻(3306)の株価時系列情報
日本製麻(3306)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 | 328 | 328 | 326 | 326 | 1,700 |
2019/12/27 | 321 | 328 | 321 | 324 | 2,300 |
2019/12/26 | 323 | 323 | 320 | 320 | 6,000 |
2019/12/25 | 328 | 328 | 322 | 323 | 6,200 |
2019/12/24 | 328 | 328 | 323 | 323 | 7,000 |
2019/12/23 | 329 | 329 | 324 | 325 | 11,200 |
2019/12/20 | 332 | 332 | 328 | 328 | 2,200 |
2019/12/19 | 329 | 332 | 328 | 329 | 3,900 |
2019/12/18 | 331 | 333 | 328 | 333 | 4,100 |
2019/12/17 | 332 | 332 | 329 | 329 | 2,500 |
2019/12/16 | 333 | 333 | 330 | 330 | 9,100 |
2019/12/13 | 333 | 333 | 329 | 330 | 4,800 |
2019/12/12 | 333 | 333 | 330 | 330 | 2,300 |
2019/12/11 | 333 | 334 | 333 | 334 | 3,000 |
2019/12/10 | 329 | 333 | 329 | 333 | 6,200 |
2019/12/09 | 331 | 333 | 330 | 330 | 2,300 |
2019/12/06 | 332 | 332 | 328 | 331 | 11,700 |
2019/12/05 | 334 | 334 | 332 | 333 | 1,600 |
2019/12/04 | 333 | 334 | 333 | 333 | 1,200 |
2019/12/03 | 335 | 338 | 333 | 335 | 1,500 |
2019/12/02 | 336 | 337 | 334 | 335 | 1,500 |
2019/11/29 | 338 | 338 | 335 | 338 | 1,300 |
2019/11/28 | 337 | 337 | 335 | 335 | 800 |
2019/11/27 | 336 | 337 | 334 | 335 | 1,000 |
2019/11/26 | 335 | 336 | 335 | 336 | 300 |
2019/11/25 | 334 | 338 | 334 | 338 | 1,600 |
2019/11/22 | 333 | 334 | 333 | 334 | 600 |
2019/11/21 | 332 | 336 | 332 | 334 | 2,000 |
2019/11/20 | 334 | 338 | 333 | 338 | 1,000 |
2019/11/19 | 333 | 337 | 332 | 337 | 2,800 |
2019/11/18 | 333 | 334 | 331 | 332 | 5,900 |
2019/11/15 | 336 | 336 | 332 | 334 | 4,700 |
2019/11/14 | 336 | 339 | 336 | 336 | 1,500 |
2019/11/13 | 340 | 340 | 337 | 337 | 2,100 |
2019/11/12 | 338 | 340 | 338 | 340 | 900 |
2019/11/11 | 339 | 339 | 333 | 339 | 1,500 |
2019/11/08 | 338 | 341 | 335 | 335 | 3,600 |
2019/11/07 | 340 | 340 | 330 | 337 | 3,600 |
2019/11/06 | 342 | 342 | 336 | 340 | 2,000 |
2019/11/05 | 340 | 340 | 334 | 340 | 4,100 |
2019/11/01 | 338 | 339 | 338 | 339 | 2,900 |
2019/10/31 | 335 | 338 | 335 | 338 | 3,800 |
2019/10/30 | 337 | 337 | 337 | 337 | 600 |
2019/10/29 | 338 | 338 | 335 | 336 | 1,400 |
2019/10/28 | 335 | 339 | 334 | 338 | 2,700 |
2019/10/25 | 330 | 340 | 328 | 335 | 7,300 |
2019/10/24 | 330 | 331 | 326 | 331 | 2,500 |
2019/10/23 | 334 | 334 | 327 | 330 | 3,100 |
2019/10/21 | 337 | 337 | 333 | 334 | 1,400 |
2019/10/18 | 336 | 337 | 336 | 337 | 1,100 |
2019/10/17 | 335 | 336 | 335 | 335 | 700 |
2019/10/16 | 332 | 335 | 332 | 335 | 500 |
2019/10/15 | 333 | 335 | 333 | 333 | 2,500 |
2019/10/11 | 333 | 333 | 333 | 333 | 100 |
2019/10/10 | 334 | 334 | 333 | 333 | 400 |
2019/10/09 | 328 | 334 | 328 | 334 | 1,600 |
2019/10/08 | 324 | 331 | 324 | 330 | 600 |
2019/10/07 | 324 | 328 | 322 | 328 | 1,800 |
2019/10/04 | 332 | 332 | 325 | 326 | 500 |
2019/10/03 | 330 | 332 | 327 | 332 | 900 |
2019/10/02 | 329 | 333 | 329 | 333 | 1,100 |
2019/10/01 | 333 | 333 | 329 | 329 | 1,100 |
2019/09/30 | 330 | 330 | 329 | 329 | 600 |
2019/09/27 | 323 | 332 | 323 | 329 | 13,400 |
2019/09/26 | 334 | 334 | 333 | 333 | 1,100 |
2019/09/25 | 334 | 334 | 334 | 334 | 200 |
2019/09/24 | 330 | 332 | 326 | 329 | 1,700 |
2019/09/20 | 331 | 334 | 329 | 330 | 1,900 |
2019/09/19 | 338 | 338 | 322 | 331 | 3,600 |
2019/09/18 | 340 | 340 | 340 | 340 | 100 |
2019/09/17 | 339 | 339 | 335 | 339 | 1,400 |
2019/09/13 | 338 | 338 | 334 | 335 | 1,000 |
2019/09/12 | 340 | 345 | 338 | 338 | 2,500 |
2019/09/11 | 340 | 345 | 340 | 345 | 900 |
2019/09/10 | 346 | 346 | 338 | 338 | 1,900 |
2019/09/09 | 339 | 339 | 339 | 339 | 400 |
2019/09/05 | 334 | 341 | 334 | 341 | 1,500 |
2019/09/04 | 335 | 339 | 335 | 336 | 500 |
2019/09/02 | 340 | 340 | 335 | 335 | 600 |
2019/08/28 | 342 | 342 | 334 | 340 | 600 |
2019/08/27 | 340 | 342 | 334 | 342 | 1,300 |
2019/08/26 | 346 | 346 | 339 | 339 | 1,000 |
2019/08/23 | 336 | 349 | 336 | 347 | 1,200 |
2019/08/22 | 338 | 338 | 338 | 338 | 400 |
2019/08/21 | 341 | 342 | 340 | 340 | 1,100 |
2019/08/20 | 342 | 346 | 341 | 341 | 1,300 |
2019/08/19 | 342 | 342 | 342 | 342 | 300 |
2019/08/16 | 344 | 344 | 344 | 344 | 200 |
2019/08/15 | 343 | 343 | 343 | 343 | 100 |
2019/08/14 | 341 | 343 | 341 | 342 | 600 |
2019/08/13 | 346 | 347 | 341 | 341 | 1,400 |
2019/08/09 | 349 | 349 | 341 | 341 | 1,700 |
2019/08/07 | 334 | 335 | 334 | 335 | 500 |
2019/08/06 | 332 | 332 | 332 | 332 | 100 |
2019/08/05 | 333 | 339 | 332 | 339 | 600 |
2019/08/02 | 345 | 346 | 333 | 333 | 3,000 |
2019/08/01 | 342 | 343 | 342 | 343 | 500 |
2019/07/31 | 350 | 350 | 341 | 343 | 1,900 |
2019/07/30 | 353 | 355 | 353 | 354 | 900 |
2019/07/29 | 353 | 356 | 353 | 353 | 300 |
2019/07/26 | 354 | 355 | 353 | 353 | 1,800 |
2019/07/25 | 361 | 361 | 356 | 356 | 1,400 |
2019/07/24 | 366 | 366 | 360 | 360 | 2,300 |
2019/07/23 | 357 | 373 | 356 | 360 | 10,000 |
2019/07/22 | 347 | 357 | 346 | 354 | 5,400 |
2019/07/19 | 346 | 347 | 342 | 347 | 1,600 |
2019/07/18 | 344 | 344 | 338 | 341 | 2,500 |
2019/07/17 | 330 | 341 | 329 | 341 | 5,100 |
2019/07/16 | 338 | 338 | 329 | 329 | 1,500 |
2019/07/12 | 337 | 337 | 332 | 335 | 1,200 |
2019/07/11 | 335 | 335 | 332 | 335 | 2,100 |
2019/07/10 | 328 | 334 | 328 | 334 | 3,300 |
2019/07/09 | 325 | 330 | 325 | 328 | 8,000 |
2019/07/08 | 323 | 326 | 320 | 321 | 3,600 |
2019/07/05 | 322 | 322 | 321 | 322 | 1,300 |
2019/07/04 | 318 | 322 | 318 | 319 | 4,300 |
2019/07/03 | 321 | 322 | 317 | 321 | 5,000 |
2019/07/02 | 319 | 322 | 319 | 321 | 800 |
2019/07/01 | 323 | 324 | 316 | 318 | 2,200 |
2019/06/28 | 318 | 321 | 318 | 318 | 500 |
2019/06/27 | 316 | 321 | 316 | 318 | 900 |
2019/06/26 | 324 | 324 | 308 | 316 | 1,700 |
2019/06/25 | 328 | 328 | 323 | 324 | 6,300 |
2019/06/24 | 314 | 315 | 312 | 314 | 5,900 |
2019/06/21 | 321 | 325 | 321 | 324 | 900 |
2019/06/20 | 318 | 330 | 318 | 325 | 6,300 |
2019/06/19 | 318 | 318 | 318 | 318 | 300 |
2019/06/18 | 321 | 321 | 319 | 320 | 600 |
2019/06/17 | 313 | 321 | 313 | 321 | 2,800 |
2019/06/14 | 315 | 316 | 310 | 315 | 9,800 |
2019/06/13 | 315 | 315 | 315 | 315 | 400 |
2019/06/12 | 317 | 317 | 316 | 316 | 900 |
2019/06/11 | 316 | 319 | 314 | 318 | 2,500 |
2019/06/10 | 317 | 320 | 316 | 316 | 1,500 |
2019/06/07 | 313 | 318 | 313 | 318 | 1,100 |
2019/06/06 | 311 | 313 | 311 | 312 | 1,500 |
2019/06/05 | 315 | 317 | 311 | 311 | 4,200 |
2019/06/04 | 319 | 319 | 311 | 311 | 1,400 |
2019/06/03 | 311 | 315 | 311 | 313 | 3,600 |
2019/05/31 | 326 | 331 | 320 | 323 | 4,100 |
2019/05/30 | 324 | 330 | 323 | 326 | 1,200 |
2019/05/29 | 324 | 328 | 324 | 328 | 300 |
2019/05/28 | 324 | 328 | 324 | 325 | 1,400 |
2019/05/27 | 326 | 330 | 325 | 330 | 1,800 |
2019/05/24 | 321 | 330 | 321 | 330 | 1,500 |
2019/05/23 | 325 | 325 | 324 | 324 | 800 |
2019/05/22 | 317 | 327 | 317 | 327 | 2,600 |
2019/05/21 | 319 | 320 | 313 | 316 | 4,300 |
2019/05/20 | 325 | 328 | 321 | 324 | 2,200 |
2019/05/17 | 328 | 332 | 325 | 325 | 2,600 |
2019/05/16 | 327 | 333 | 327 | 328 | 2,600 |
2019/05/15 | 330 | 330 | 328 | 328 | 200 |
2019/05/14 | 330 | 332 | 329 | 332 | 800 |
2019/05/13 | 335 | 335 | 330 | 330 | 1,500 |
2019/05/10 | 331 | 335 | 331 | 335 | 2,900 |
2019/05/09 | 335 | 335 | 332 | 334 | 2,200 |
2019/05/08 | 338 | 339 | 335 | 337 | 1,500 |
2019/05/07 | 340 | 340 | 336 | 338 | 1,800 |
2019/04/26 | 335 | 336 | 335 | 336 | 400 |
2019/04/25 | 337 | 339 | 336 | 339 | 1,200 |
2019/04/24 | 336 | 338 | 336 | 337 | 1,100 |
2019/04/23 | 337 | 338 | 336 | 336 | 1,500 |
2019/04/22 | 339 | 339 | 337 | 339 | 800 |
2019/04/19 | 338 | 340 | 338 | 340 | 900 |
2019/04/18 | 338 | 339 | 338 | 338 | 1,200 |
2019/04/17 | 343 | 343 | 339 | 339 | 1,900 |
2019/04/16 | 337 | 341 | 337 | 341 | 1,200 |
2019/04/15 | 340 | 343 | 339 | 339 | 1,400 |
2019/04/12 | 340 | 343 | 340 | 340 | 1,100 |
2019/04/11 | 340 | 343 | 340 | 340 | 2,200 |
2019/04/10 | 341 | 343 | 341 | 341 | 1,400 |
2019/04/09 | 344 | 344 | 342 | 342 | 1,200 |
2019/04/08 | 341 | 344 | 341 | 343 | 1,100 |
2019/04/05 | 345 | 346 | 341 | 341 | 800 |
2019/04/04 | 341 | 345 | 340 | 345 | 1,700 |
2019/04/03 | 346 | 346 | 339 | 339 | 5,700 |
2019/04/02 | 347 | 347 | 342 | 345 | 3,100 |
2019/04/01 | 356 | 356 | 345 | 345 | 16,300 |
2019/03/29 | 350 | 355 | 350 | 351 | 800 |
2019/03/28 | 358 | 358 | 346 | 349 | 3,300 |
2019/03/27 | 351 | 359 | 344 | 359 | 14,700 |
2019/03/26 | 376 | 378 | 372 | 377 | 9,600 |
2019/03/25 | 369 | 381 | 367 | 376 | 7,400 |
2019/03/22 | 366 | 369 | 365 | 369 | 2,900 |
2019/03/20 | 370 | 371 | 362 | 365 | 5,500 |
2019/03/19 | 370 | 372 | 363 | 365 | 3,200 |
2019/03/18 | 368 | 371 | 368 | 370 | 2,600 |
2019/03/15 | 370 | 371 | 370 | 371 | 1,400 |
2019/03/14 | 370 | 370 | 370 | 370 | 600 |
2019/03/13 | 369 | 370 | 369 | 370 | 300 |
2019/03/12 | 367 | 370 | 363 | 370 | 1,000 |
2019/03/11 | 365 | 370 | 365 | 370 | 2,700 |
2019/03/08 | 372 | 372 | 364 | 365 | 3,200 |
2019/03/07 | 372 | 372 | 368 | 371 | 1,500 |
2019/03/06 | 375 | 375 | 371 | 371 | 1,400 |
2019/03/05 | 369 | 376 | 369 | 372 | 1,200 |
2019/03/04 | 376 | 376 | 374 | 374 | 1,000 |
2019/03/01 | 374 | 375 | 366 | 367 | 1,300 |
2019/02/28 | 369 | 372 | 365 | 372 | 1,500 |
2019/02/27 | 369 | 369 | 363 | 363 | 1,300 |
2019/02/26 | 367 | 367 | 360 | 367 | 1,800 |
2019/02/25 | 363 | 364 | 355 | 364 | 4,300 |
2019/02/22 | 365 | 365 | 355 | 363 | 3,800 |
2019/02/21 | 362 | 362 | 359 | 359 | 1,400 |
2019/02/20 | 362 | 362 | 361 | 361 | 900 |
2019/02/19 | 356 | 360 | 356 | 359 | 1,300 |
2019/02/18 | 357 | 370 | 356 | 356 | 4,400 |
2019/02/15 | 361 | 365 | 360 | 365 | 1,400 |
2019/02/14 | 363 | 367 | 355 | 355 | 10,600 |
2019/02/13 | 376 | 377 | 375 | 376 | 800 |
2019/02/12 | 378 | 379 | 376 | 379 | 1,200 |
2019/02/08 | 369 | 377 | 367 | 375 | 900 |
2019/02/07 | 374 | 374 | 368 | 371 | 400 |
2019/02/06 | 374 | 374 | 367 | 371 | 1,900 |
2019/02/05 | 370 | 374 | 370 | 374 | 800 |
2019/02/04 | 369 | 372 | 366 | 372 | 2,000 |
2019/01/31 | 369 | 370 | 363 | 369 | 2,200 |
2019/01/30 | 370 | 370 | 364 | 367 | 2,600 |
2019/01/29 | 370 | 370 | 362 | 363 | 1,000 |
2019/01/28 | 370 | 370 | 369 | 369 | 3,700 |
2019/01/25 | 364 | 368 | 364 | 368 | 1,100 |
2019/01/24 | 357 | 364 | 357 | 364 | 800 |
2019/01/23 | 355 | 363 | 355 | 363 | 1,600 |
2019/01/22 | 350 | 359 | 350 | 359 | 4,000 |
2019/01/21 | 350 | 351 | 349 | 351 | 4,500 |
2019/01/18 | 349 | 350 | 346 | 350 | 1,200 |
2019/01/17 | 348 | 349 | 347 | 349 | 1,100 |
2019/01/16 | 342 | 348 | 342 | 348 | 1,000 |
2019/01/15 | 345 | 348 | 344 | 348 | 1,500 |
2019/01/11 | 341 | 345 | 341 | 345 | 400 |
2019/01/10 | 346 | 347 | 341 | 341 | 2,100 |
2019/01/09 | 333 | 345 | 333 | 345 | 4,300 |
2019/01/08 | 340 | 349 | 340 | 349 | 1,000 |
2019/01/07 | 338 | 342 | 335 | 338 | 3,200 |
2019/01/04 | 340 | 340 | 331 | 338 | 2,000 |