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 |
---|---|---|---|---|---|
2021/12/30 | 363 | 364 | 360 | 360 | 1,400 |
2021/12/29 | 358 | 364 | 357 | 364 | 1,500 |
2021/12/28 | 360 | 360 | 357 | 358 | 1,800 |
2021/12/27 | 360 | 360 | 359 | 359 | 2,000 |
2021/12/24 | 365 | 365 | 361 | 361 | 1,300 |
2021/12/23 | 364 | 364 | 362 | 362 | 1,400 |
2021/12/22 | 364 | 369 | 361 | 362 | 3,300 |
2021/12/21 | 365 | 366 | 364 | 364 | 800 |
2021/12/20 | 364 | 368 | 364 | 368 | 400 |
2021/12/17 | 366 | 369 | 361 | 369 | 2,000 |
2021/12/16 | 367 | 370 | 367 | 370 | 4,300 |
2021/12/15 | 363 | 364 | 362 | 364 | 2,000 |
2021/12/14 | 362 | 365 | 362 | 364 | 1,000 |
2021/12/13 | 361 | 370 | 361 | 370 | 2,000 |
2021/12/10 | 360 | 370 | 360 | 368 | 1,900 |
2021/12/09 | 373 | 375 | 366 | 368 | 5,700 |
2021/12/08 | 361 | 370 | 361 | 370 | 4,200 |
2021/12/07 | 363 | 365 | 360 | 360 | 2,000 |
2021/12/06 | 356 | 364 | 356 | 364 | 3,400 |
2021/12/03 | 350 | 356 | 350 | 356 | 8,400 |
2021/12/02 | 351 | 353 | 351 | 352 | 2,200 |
2021/12/01 | 353 | 355 | 352 | 352 | 1,400 |
2021/11/30 | 353 | 355 | 352 | 352 | 2,100 |
2021/11/29 | 357 | 357 | 353 | 355 | 1,300 |
2021/11/26 | 358 | 358 | 354 | 357 | 7,100 |
2021/11/25 | 359 | 359 | 352 | 354 | 2,700 |
2021/11/24 | 358 | 358 | 351 | 358 | 4,400 |
2021/11/22 | 354 | 359 | 354 | 356 | 1,600 |
2021/11/19 | 355 | 359 | 351 | 356 | 4,400 |
2021/11/18 | 359 | 359 | 358 | 358 | 300 |
2021/11/17 | 362 | 362 | 356 | 359 | 15,100 |
2021/11/16 | 365 | 365 | 364 | 364 | 500 |
2021/11/15 | 358 | 365 | 358 | 365 | 2,500 |
2021/11/12 | 360 | 361 | 358 | 358 | 3,100 |
2021/11/11 | 355 | 360 | 352 | 360 | 17,000 |
2021/11/10 | 375 | 375 | 371 | 371 | 1,600 |
2021/11/09 | 369 | 374 | 368 | 374 | 3,400 |
2021/11/08 | 372 | 372 | 369 | 369 | 1,500 |
2021/11/05 | 368 | 372 | 366 | 372 | 2,900 |
2021/11/04 | 367 | 368 | 367 | 368 | 800 |
2021/11/02 | 361 | 370 | 361 | 363 | 1,000 |
2021/11/01 | 365 | 367 | 364 | 364 | 1,300 |
2021/10/29 | 359 | 364 | 359 | 364 | 500 |
2021/10/28 | 359 | 364 | 358 | 359 | 2,900 |
2021/10/27 | 358 | 360 | 358 | 359 | 1,500 |
2021/10/26 | 358 | 361 | 358 | 360 | 4,300 |
2021/10/25 | 361 | 362 | 359 | 359 | 5,400 |
2021/10/22 | 367 | 367 | 364 | 364 | 6,100 |
2021/10/21 | 370 | 371 | 363 | 367 | 22,500 |
2021/10/20 | 373 | 378 | 369 | 374 | 12,600 |
2021/10/19 | 385 | 389 | 380 | 380 | 8,400 |
2021/10/18 | 375 | 404 | 358 | 385 | 83,600 |
2021/10/15 | 366 | 375 | 363 | 369 | 11,400 |
2021/10/14 | 361 | 365 | 361 | 364 | 2,700 |
2021/10/13 | 359 | 362 | 359 | 361 | 1,900 |
2021/10/12 | 356 | 360 | 356 | 360 | 1,200 |
2021/10/11 | 361 | 362 | 360 | 362 | 3,200 |
2021/10/08 | 358 | 360 | 357 | 359 | 3,300 |
2021/10/07 | 355 | 358 | 354 | 356 | 2,500 |
2021/10/06 | 354 | 355 | 354 | 355 | 3,900 |
2021/10/05 | 353 | 355 | 352 | 354 | 3,100 |
2021/10/04 | 355 | 358 | 350 | 354 | 14,900 |
2021/10/01 | 353 | 354 | 352 | 354 | 2,500 |
2021/09/30 | 353 | 355 | 353 | 353 | 1,400 |
2021/09/29 | 352 | 354 | 352 | 353 | 800 |
2021/09/28 | 355 | 355 | 353 | 354 | 1,800 |
2021/09/27 | 354 | 355 | 353 | 355 | 1,600 |
2021/09/24 | 355 | 356 | 354 | 354 | 2,600 |
2021/09/22 | 352 | 354 | 352 | 354 | 2,500 |
2021/09/21 | 351 | 353 | 351 | 352 | 1,500 |
2021/09/17 | 354 | 354 | 352 | 354 | 2,300 |
2021/09/16 | 354 | 354 | 351 | 353 | 5,300 |
2021/09/15 | 354 | 355 | 354 | 355 | 2,400 |
2021/09/14 | 353 | 354 | 353 | 354 | 1,500 |
2021/09/13 | 352 | 353 | 352 | 352 | 4,200 |
2021/09/10 | 353 | 353 | 352 | 352 | 4,700 |
2021/09/09 | 354 | 354 | 353 | 353 | 500 |
2021/09/08 | 352 | 353 | 351 | 353 | 3,200 |
2021/09/07 | 355 | 355 | 352 | 353 | 3,600 |
2021/09/06 | 352 | 355 | 352 | 354 | 2,300 |
2021/09/03 | 355 | 355 | 351 | 353 | 4,700 |
2021/09/02 | 355 | 355 | 352 | 352 | 1,200 |
2021/09/01 | 354 | 355 | 350 | 355 | 3,700 |
2021/08/31 | 353 | 355 | 352 | 354 | 1,700 |
2021/08/30 | 353 | 353 | 352 | 353 | 1,300 |
2021/08/27 | 355 | 355 | 351 | 353 | 1,400 |
2021/08/26 | 352 | 354 | 352 | 354 | 700 |
2021/08/25 | 355 | 355 | 350 | 354 | 2,500 |
2021/08/24 | 355 | 356 | 353 | 354 | 2,600 |
2021/08/23 | 356 | 357 | 355 | 356 | 1,400 |
2021/08/20 | 356 | 356 | 352 | 356 | 800 |
2021/08/19 | 352 | 355 | 351 | 355 | 3,600 |
2021/08/18 | 350 | 351 | 350 | 351 | 1,700 |
2021/08/17 | 352 | 352 | 350 | 350 | 900 |
2021/08/16 | 355 | 355 | 349 | 351 | 5,200 |
2021/08/13 | 351 | 354 | 349 | 354 | 10,200 |
2021/08/12 | 361 | 363 | 355 | 358 | 9,100 |
2021/08/11 | 359 | 360 | 359 | 360 | 1,000 |
2021/08/10 | 356 | 359 | 356 | 359 | 1,900 |
2021/08/06 | 357 | 359 | 356 | 356 | 900 |
2021/08/05 | 356 | 360 | 356 | 357 | 1,000 |
2021/08/04 | 358 | 360 | 356 | 360 | 1,000 |
2021/08/03 | 360 | 362 | 355 | 356 | 7,100 |
2021/08/02 | 363 | 363 | 360 | 360 | 1,300 |
2021/07/30 | 360 | 363 | 357 | 360 | 2,100 |
2021/07/29 | 362 | 364 | 360 | 360 | 2,500 |
2021/07/28 | 361 | 364 | 360 | 362 | 4,800 |
2021/07/27 | 359 | 360 | 358 | 360 | 3,000 |
2021/07/26 | 359 | 360 | 356 | 357 | 900 |
2021/07/21 | 352 | 357 | 352 | 356 | 3,800 |
2021/07/20 | 360 | 361 | 354 | 354 | 3,200 |
2021/07/19 | 360 | 360 | 356 | 360 | 2,800 |
2021/07/16 | 358 | 360 | 355 | 356 | 1,200 |
2021/07/15 | 360 | 360 | 356 | 360 | 1,600 |
2021/07/14 | 357 | 360 | 357 | 360 | 1,400 |
2021/07/13 | 355 | 357 | 353 | 357 | 800 |
2021/07/12 | 352 | 355 | 352 | 355 | 1,400 |
2021/07/09 | 354 | 354 | 349 | 354 | 4,400 |
2021/07/08 | 357 | 357 | 354 | 354 | 1,800 |
2021/07/07 | 359 | 360 | 354 | 355 | 6,000 |
2021/07/06 | 360 | 360 | 357 | 360 | 1,400 |
2021/07/05 | 354 | 360 | 354 | 360 | 2,800 |
2021/07/02 | 358 | 358 | 353 | 357 | 1,600 |
2021/07/01 | 361 | 361 | 356 | 356 | 3,900 |
2021/06/30 | 365 | 369 | 361 | 361 | 15,500 |
2021/06/29 | 356 | 372 | 354 | 369 | 23,400 |
2021/06/28 | 352 | 353 | 352 | 353 | 1,700 |
2021/06/25 | 351 | 352 | 351 | 352 | 2,000 |
2021/06/24 | 351 | 353 | 351 | 351 | 1,700 |
2021/06/23 | 351 | 352 | 350 | 350 | 2,200 |
2021/06/22 | 350 | 353 | 350 | 351 | 500 |
2021/06/21 | 350 | 354 | 349 | 349 | 5,400 |
2021/06/18 | 353 | 353 | 352 | 353 | 2,000 |
2021/06/17 | 352 | 353 | 352 | 353 | 600 |
2021/06/16 | 353 | 354 | 352 | 353 | 1,200 |
2021/06/15 | 353 | 353 | 352 | 352 | 1,400 |
2021/06/14 | 355 | 355 | 352 | 352 | 1,600 |
2021/06/11 | 353 | 355 | 352 | 355 | 2,000 |
2021/06/10 | 355 | 355 | 352 | 353 | 2,400 |
2021/06/09 | 352 | 355 | 351 | 352 | 2,500 |
2021/06/08 | 353 | 353 | 351 | 351 | 1,100 |
2021/06/07 | 352 | 353 | 351 | 351 | 2,100 |
2021/06/04 | 352 | 353 | 351 | 352 | 8,400 |
2021/06/03 | 351 | 354 | 351 | 354 | 1,200 |
2021/06/02 | 354 | 355 | 349 | 354 | 4,600 |
2021/06/01 | 352 | 355 | 352 | 355 | 800 |
2021/05/31 | 353 | 354 | 353 | 354 | 1,200 |
2021/05/28 | 353 | 354 | 352 | 354 | 2,100 |
2021/05/27 | 351 | 353 | 350 | 353 | 7,100 |
2021/05/26 | 352 | 352 | 350 | 351 | 800 |
2021/05/25 | 354 | 354 | 350 | 352 | 2,500 |
2021/05/24 | 356 | 358 | 354 | 354 | 1,500 |
2021/05/21 | 357 | 362 | 354 | 356 | 8,000 |
2021/05/20 | 362 | 362 | 352 | 354 | 9,300 |
2021/05/19 | 353 | 363 | 352 | 362 | 11,500 |
2021/05/18 | 350 | 354 | 350 | 353 | 2,000 |
2021/05/17 | 360 | 360 | 350 | 350 | 17,100 |
2021/05/14 | 346 | 354 | 345 | 354 | 6,700 |
2021/05/13 | 350 | 350 | 345 | 345 | 2,300 |
2021/05/12 | 349 | 350 | 348 | 349 | 4,500 |
2021/05/11 | 355 | 355 | 350 | 350 | 2,800 |
2021/05/10 | 355 | 355 | 351 | 351 | 1,700 |
2021/05/07 | 356 | 356 | 353 | 353 | 2,200 |
2021/05/06 | 351 | 353 | 351 | 353 | 2,000 |
2021/04/30 | 352 | 352 | 350 | 350 | 4,300 |
2021/04/28 | 358 | 365 | 348 | 350 | 27,900 |
2021/04/27 | 349 | 349 | 346 | 347 | 2,900 |
2021/04/26 | 348 | 351 | 348 | 351 | 2,500 |
2021/04/23 | 350 | 351 | 350 | 350 | 2,400 |
2021/04/22 | 344 | 350 | 344 | 350 | 2,500 |
2021/04/21 | 348 | 349 | 342 | 345 | 13,700 |
2021/04/20 | 350 | 350 | 347 | 348 | 3,000 |
2021/04/19 | 350 | 350 | 349 | 350 | 1,300 |
2021/04/16 | 349 | 350 | 348 | 350 | 2,400 |
2021/04/15 | 349 | 349 | 349 | 349 | 300 |
2021/04/14 | 352 | 352 | 348 | 350 | 2,800 |
2021/04/13 | 348 | 349 | 348 | 348 | 3,400 |
2021/04/12 | 348 | 349 | 348 | 348 | 1,500 |
2021/04/09 | 348 | 348 | 347 | 348 | 1,100 |
2021/04/08 | 349 | 350 | 348 | 348 | 2,200 |
2021/04/07 | 348 | 350 | 347 | 350 | 2,900 |
2021/04/06 | 350 | 352 | 349 | 349 | 1,600 |
2021/04/05 | 348 | 349 | 347 | 348 | 3,800 |
2021/04/02 | 347 | 349 | 346 | 349 | 2,000 |
2021/04/01 | 351 | 351 | 346 | 346 | 5,300 |
2021/03/31 | 354 | 354 | 348 | 349 | 9,800 |
2021/03/30 | 352 | 357 | 346 | 354 | 34,000 |
2021/03/29 | 360 | 368 | 360 | 368 | 22,500 |
2021/03/26 | 363 | 365 | 361 | 365 | 12,800 |
2021/03/25 | 361 | 362 | 359 | 361 | 2,900 |
2021/03/24 | 362 | 362 | 358 | 360 | 17,000 |
2021/03/23 | 364 | 365 | 362 | 363 | 5,900 |
2021/03/22 | 365 | 365 | 362 | 363 | 8,200 |
2021/03/19 | 364 | 365 | 362 | 363 | 9,000 |
2021/03/18 | 365 | 367 | 364 | 366 | 2,200 |
2021/03/17 | 364 | 365 | 362 | 364 | 5,200 |
2021/03/16 | 362 | 370 | 359 | 364 | 22,300 |
2021/03/15 | 363 | 363 | 360 | 361 | 8,700 |
2021/03/12 | 365 | 366 | 358 | 363 | 15,600 |
2021/03/11 | 360 | 370 | 359 | 364 | 20,900 |
2021/03/10 | 358 | 361 | 357 | 360 | 2,800 |
2021/03/09 | 355 | 356 | 354 | 355 | 3,500 |
2021/03/08 | 358 | 358 | 355 | 355 | 8,200 |
2021/03/05 | 356 | 360 | 355 | 356 | 6,200 |
2021/03/04 | 354 | 360 | 354 | 354 | 9,500 |
2021/03/03 | 355 | 357 | 354 | 354 | 9,400 |
2021/03/02 | 353 | 356 | 353 | 355 | 3,400 |
2021/03/01 | 355 | 355 | 351 | 354 | 7,000 |
2021/02/26 | 352 | 354 | 352 | 353 | 12,300 |
2021/02/25 | 353 | 357 | 353 | 357 | 6,100 |
2021/02/24 | 355 | 356 | 354 | 354 | 5,100 |
2021/02/22 | 356 | 356 | 354 | 354 | 6,700 |
2021/02/19 | 355 | 356 | 354 | 354 | 4,700 |
2021/02/18 | 358 | 358 | 355 | 357 | 4,600 |
2021/02/17 | 356 | 357 | 354 | 357 | 11,200 |
2021/02/16 | 362 | 362 | 356 | 356 | 8,600 |
2021/02/15 | 362 | 363 | 359 | 361 | 7,000 |
2021/02/12 | 363 | 365 | 358 | 359 | 16,100 |
2021/02/10 | 361 | 375 | 356 | 359 | 23,000 |
2021/02/09 | 361 | 361 | 357 | 359 | 6,500 |
2021/02/08 | 356 | 361 | 356 | 358 | 7,100 |
2021/02/05 | 355 | 358 | 353 | 354 | 8,100 |
2021/02/04 | 355 | 363 | 354 | 355 | 10,500 |
2021/02/03 | 355 | 359 | 352 | 353 | 19,700 |
2021/02/02 | 351 | 354 | 351 | 353 | 3,000 |
2021/02/01 | 349 | 351 | 348 | 349 | 6,700 |
2021/01/29 | 350 | 352 | 349 | 349 | 12,300 |
2021/01/28 | 352 | 353 | 349 | 349 | 5,100 |
2021/01/27 | 354 | 354 | 351 | 352 | 3,000 |
2021/01/26 | 351 | 354 | 350 | 352 | 9,500 |
2021/01/25 | 349 | 352 | 349 | 351 | 3,200 |
2021/01/22 | 347 | 351 | 347 | 348 | 11,700 |
2021/01/21 | 350 | 352 | 347 | 347 | 7,800 |
2021/01/20 | 352 | 352 | 348 | 349 | 5,700 |
2021/01/19 | 350 | 360 | 348 | 348 | 19,200 |
2021/01/18 | 349 | 353 | 348 | 348 | 13,100 |
2021/01/15 | 351 | 351 | 347 | 350 | 11,900 |
2021/01/14 | 351 | 351 | 348 | 351 | 12,900 |
2021/01/13 | 353 | 353 | 347 | 352 | 45,500 |
2021/01/12 | 348 | 398 | 345 | 358 | 320,000 |
2021/01/08 | 351 | 354 | 351 | 352 | 4,500 |
2021/01/07 | 351 | 353 | 350 | 351 | 3,800 |
2021/01/06 | 354 | 354 | 347 | 350 | 9,800 |
2021/01/05 | 353 | 354 | 351 | 354 | 2,000 |
2021/01/04 | 349 | 354 | 348 | 351 | 4,500 |