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

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
2020/12/30 352 352 348 350 7,100
2020/12/29 348 353 348 352 2,200
2020/12/28 357 357 347 347 11,200
2020/12/25 350 355 346 352 13,200
2020/12/24 347 350 344 350 4,900
2020/12/23 347 350 345 348 18,300
2020/12/22 350 352 347 347 5,300
2020/12/21 350 351 348 350 5,400
2020/12/18 353 353 350 352 3,800
2020/12/17 354 354 351 352 3,200
2020/12/16 350 354 350 354 3,300
2020/12/15 355 356 350 350 3,500
2020/12/14 353 355 350 352 7,900
2020/12/11 350 354 348 352 5,600
2020/12/10 347 351 347 351 10,600
2020/12/09 356 356 348 350 5,100
2020/12/08 350 356 347 356 7,500
2020/12/07 348 351 348 350 3,900
2020/12/04 348 350 343 348 13,700
2020/12/03 356 356 342 348 14,400
2020/12/02 352 362 352 356 17,200
2020/12/01 346 354 346 352 9,700
2020/11/30 355 359 346 346 24,200
2020/11/27 374 374 347 362 51,700
2020/11/26 380 395 365 374 184,300
2020/11/25 341 395 341 364 226,000
2020/11/24 340 342 335 340 8,500
2020/11/20 338 343 336 339 10,200
2020/11/19 338 341 338 341 1,900
2020/11/18 335 341 335 341 8,200
2020/11/17 334 336 331 334 6,300
2020/11/16 334 335 330 332 10,500
2020/11/13 333 336 331 334 17,500
2020/11/12 339 343 333 333 43,000
2020/11/11 344 359 343 357 20,600
2020/11/10 346 347 341 344 19,500
2020/11/09 351 355 349 354 8,500
2020/11/06 350 350 347 348 2,000
2020/11/05 347 351 345 349 8,400
2020/11/04 342 350 342 349 10,100
2020/11/02 334 352 332 342 14,800
2020/10/30 336 338 331 331 14,000
2020/10/29 334 338 333 338 5,400
2020/10/28 336 339 335 335 5,200
2020/10/27 336 340 336 337 4,300
2020/10/26 340 343 338 338 3,200
2020/10/23 339 340 336 340 3,100
2020/10/22 343 343 337 337 11,800
2020/10/21 346 348 342 342 9,100
2020/10/20 339 346 339 343 9,300
2020/10/19 348 348 337 339 21,800
2020/10/16 387 387 344 348 96,600
2020/10/15 342 400 342 368 372,900
2020/10/14 337 341 336 336 3,500
2020/10/13 338 342 338 339 2,900
2020/10/12 340 340 338 338 1,100
2020/10/09 338 340 333 336 3,200
2020/10/08 339 341 336 336 2,900
2020/10/07 334 337 334 335 3,300
2020/10/06 337 339 337 337 2,000
2020/10/05 336 342 333 341 3,500
2020/10/02 349 349 333 335 15,800
2020/09/30 342 350 335 349 9,100
2020/09/29 334 342 331 342 10,500
2020/09/28 336 340 333 333 9,700
2020/09/25 338 342 336 336 5,400
2020/09/24 336 341 336 338 4,400
2020/09/23 340 343 338 340 7,800
2020/09/18 340 344 340 342 3,400
2020/09/17 345 345 337 345 10,300
2020/09/16 348 348 342 342 9,800
2020/09/15 343 353 343 347 21,400
2020/09/14 340 343 339 343 11,800
2020/09/11 332 338 332 336 9,200
2020/09/10 339 339 332 333 13,800
2020/09/09 332 340 332 340 11,500
2020/09/08 344 344 331 340 45,100
2020/09/07 351 351 343 345 23,800
2020/09/04 345 353 344 351 18,600
2020/09/03 353 358 347 348 35,200
2020/09/02 357 368 355 355 17,900
2020/09/01 356 368 354 363 39,700
2020/08/31 346 361 346 355 49,800
2020/08/28 370 374 342 342 135,400
2020/08/27 379 390 366 368 191,100
2020/08/26 396 397 370 371 237,900
2020/08/25 430 474 388 388 611,700
2020/08/24 435 447 417 430 180,600
2020/08/21 431 438 397 431 438,800
2020/08/20 430 460 411 423 990,500
2020/08/19 417 418 362 382 524,500
2020/08/18 337 401 337 401 610,400
2020/08/17 304 345 300 321 52,300
2020/08/14 302 303 297 302 8,900
2020/08/13 301 310 295 302 18,100
2020/08/12 291 295 291 291 1,700
2020/08/11 291 294 291 293 1,200
2020/08/07 292 295 291 291 800
2020/08/06 292 295 292 292 800
2020/08/05 293 293 292 292 500
2020/08/04 292 292 291 291 1,800
2020/08/03 293 297 288 296 3,700
2020/07/31 294 294 289 289 3,600
2020/07/29 294 294 294 294 300
2020/07/28 295 296 294 294 900
2020/07/27 300 300 295 295 800
2020/07/22 293 300 293 300 1,000
2020/07/21 298 300 294 296 2,400
2020/07/20 297 298 294 298 2,000
2020/07/17 295 296 295 296 300
2020/07/16 301 303 298 299 2,900
2020/07/15 296 300 295 300 4,700
2020/07/14 292 294 290 294 3,300
2020/07/13 293 294 292 292 1,800
2020/07/10 292 296 292 293 1,600
2020/07/09 296 296 293 294 1,900
2020/07/08 293 296 293 295 1,800
2020/07/07 300 300 293 297 2,200
2020/07/06 304 304 296 296 3,500
2020/07/03 292 298 291 298 5,700
2020/07/02 291 297 291 297 6,000
2020/07/01 297 299 293 294 1,800
2020/06/30 300 301 292 297 4,300
2020/06/29 299 300 299 299 2,200
2020/06/26 296 299 296 299 2,300
2020/06/25 299 299 292 296 3,200
2020/06/24 300 300 299 299 300
2020/06/23 302 302 293 299 4,000
2020/06/22 296 301 296 301 2,900
2020/06/19 296 300 296 299 1,600
2020/06/18 297 297 291 293 3,100
2020/06/17 304 306 290 297 3,600
2020/06/16 294 307 293 306 8,600
2020/06/15 293 293 289 293 900
2020/06/12 283 290 280 290 4,800
2020/06/11 291 295 287 288 6,000
2020/06/10 291 295 291 291 2,500
2020/06/09 294 294 291 291 1,200
2020/06/08 294 295 289 293 6,700
2020/06/05 287 293 287 290 8,400
2020/06/04 290 291 289 291 1,700
2020/06/03 289 289 285 288 2,000
2020/06/02 293 293 281 286 19,900
2020/06/01 292 293 291 293 1,500
2020/05/29 290 293 290 293 3,100
2020/05/28 295 295 285 288 9,400
2020/05/27 295 295 290 293 1,800
2020/05/26 295 297 290 290 7,500
2020/05/25 290 291 281 288 7,900
2020/05/22 277 290 277 290 9,100
2020/05/21 279 279 274 275 3,900
2020/05/20 275 276 272 276 3,000
2020/05/19 278 278 268 275 10,000
2020/05/18 277 278 272 278 1,200
2020/05/15 275 275 270 271 3,200
2020/05/14 288 312 279 281 13,400
2020/05/13 285 288 285 287 1,700
2020/05/12 284 285 282 285 900
2020/05/11 279 284 279 281 3,300
2020/05/08 273 277 273 276 2,600
2020/05/07 284 284 271 275 8,200
2020/05/01 279 279 273 277 1,700
2020/04/30 281 281 276 279 2,500
2020/04/28 273 280 273 273 2,600
2020/04/27 268 271 267 270 2,200
2020/04/24 271 271 266 266 900
2020/04/23 273 274 266 266 2,000
2020/04/22 267 269 266 269 1,100
2020/04/21 274 275 269 269 1,700
2020/04/20 273 276 273 274 2,600
2020/04/17 279 279 273 273 2,500
2020/04/16 271 279 267 273 2,300
2020/04/15 275 275 271 271 3,200
2020/04/14 277 280 271 275 5,500
2020/04/13 273 282 271 277 4,400
2020/04/10 276 276 267 271 5,100
2020/04/09 281 281 265 270 9,600
2020/04/08 282 283 260 282 17,000
2020/04/07 323 323 282 285 22,100
2020/04/06 261 333 253 275 124,700
2020/04/03 266 271 253 253 2,300
2020/04/02 259 266 259 266 1,700
2020/04/01 283 283 266 267 2,900
2020/03/31 278 284 264 284 5,900
2020/03/30 263 271 262 270 9,000
2020/03/27 277 300 277 300 8,200
2020/03/26 275 283 269 283 5,900
2020/03/25 270 274 265 274 14,700
2020/03/24 270 270 265 266 4,600
2020/03/23 270 270 252 262 6,100
2020/03/19 267 274 266 268 4,000
2020/03/18 260 274 260 274 4,600
2020/03/17 249 262 248 262 4,600
2020/03/16 262 276 260 262 3,800
2020/03/13 260 273 240 260 14,700
2020/03/12 299 299 270 276 7,300
2020/03/11 299 300 290 300 3,200
2020/03/10 283 300 270 299 16,200
2020/03/09 300 308 295 296 7,600
2020/03/06 305 305 304 305 1,200
2020/03/05 310 311 305 305 1,500
2020/03/04 302 308 302 303 1,100
2020/03/03 303 306 300 302 8,300
2020/03/02 296 302 296 299 8,100
2020/02/28 301 306 297 297 14,600
2020/02/27 307 309 303 307 4,000
2020/02/26 319 319 302 303 17,000
2020/02/25 325 327 318 321 9,600
2020/02/21 334 334 330 330 1,300
2020/02/20 328 333 328 331 2,100
2020/02/19 327 330 327 330 1,200
2020/02/18 331 333 329 329 3,000
2020/02/17 333 333 332 332 1,900
2020/02/14 335 338 332 338 2,700
2020/02/13 334 338 334 338 2,000
2020/02/12 337 338 337 337 1,200
2020/02/10 336 337 336 337 1,100
2020/02/07 335 336 334 334 1,800
2020/02/06 337 338 335 336 2,100
2020/02/05 333 337 333 337 2,100
2020/02/04 332 332 331 332 700
2020/02/03 329 332 329 329 1,900
2020/01/31 326 331 326 330 1,600
2020/01/30 330 332 325 326 6,400
2020/01/29 340 340 330 330 12,000
2020/01/28 344 348 335 340 8,300
2020/01/27 334 345 334 342 18,200
2020/01/24 336 336 333 334 800
2020/01/23 334 335 333 333 2,600
2020/01/22 336 337 335 337 1,000
2020/01/21 334 338 334 336 1,000
2020/01/20 333 338 328 338 8,100
2020/01/17 334 335 331 333 2,300
2020/01/16 332 333 331 333 3,100
2020/01/15 330 332 330 330 4,000
2020/01/14 332 332 330 331 3,100
2020/01/10 332 332 330 330 2,600
2020/01/09 326 332 326 331 1,300
2020/01/08 331 331 325 325 4,200
2020/01/07 324 330 323 330 2,000
2020/01/06 325 326 320 325 5,200

このページの先頭へ