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

内外テック(3374)の株価時系列情報

内外テック(3374)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 1,870 1,929 1,870 1,890 9,300
2019/12/27 1,859 1,890 1,849 1,870 11,000
2019/12/26 1,720 1,849 1,720 1,849 26,500
2019/12/25 1,720 1,741 1,715 1,715 8,800
2019/12/24 1,738 1,755 1,716 1,722 14,100
2019/12/23 1,742 1,757 1,700 1,738 23,900
2019/12/20 1,739 1,751 1,702 1,748 18,600
2019/12/19 1,748 1,787 1,730 1,739 11,500
2019/12/18 1,841 1,859 1,730 1,747 20,800
2019/12/17 1,866 1,883 1,833 1,860 12,200
2019/12/16 1,905 1,975 1,824 1,894 35,800
2019/12/13 1,767 1,905 1,767 1,904 48,500
2019/12/12 1,702 1,762 1,702 1,757 37,400
2019/12/11 1,671 1,719 1,659 1,680 13,400
2019/12/10 1,642 1,681 1,640 1,680 9,100
2019/12/09 1,667 1,694 1,660 1,660 5,200
2019/12/06 1,670 1,680 1,654 1,680 3,300
2019/12/05 1,685 1,685 1,640 1,647 2,600
2019/12/04 1,690 1,690 1,632 1,645 5,700
2019/12/03 1,630 1,680 1,630 1,668 10,600
2019/12/02 1,691 1,739 1,671 1,678 10,100
2019/11/29 1,712 1,794 1,692 1,704 32,700
2019/11/28 1,637 1,697 1,633 1,676 24,400
2019/11/27 1,627 1,646 1,620 1,625 4,800
2019/11/26 1,639 1,682 1,626 1,627 21,300
2019/11/25 1,639 1,668 1,605 1,620 13,400
2019/11/22 1,525 1,625 1,525 1,605 8,100
2019/11/21 1,545 1,545 1,469 1,525 6,800
2019/11/20 1,570 1,600 1,539 1,547 9,200
2019/11/19 1,628 1,628 1,558 1,558 6,700
2019/11/18 1,650 1,660 1,603 1,628 12,900
2019/11/15 1,575 1,624 1,571 1,611 21,200
2019/11/14 1,571 1,573 1,531 1,559 13,100
2019/11/13 1,575 1,580 1,550 1,580 11,400
2019/11/12 1,561 1,587 1,512 1,574 22,400
2019/11/11 1,553 1,587 1,549 1,573 9,100
2019/11/08 1,593 1,599 1,540 1,586 8,400
2019/11/07 1,580 1,600 1,553 1,593 13,800
2019/11/06 1,600 1,669 1,600 1,602 19,100
2019/11/05 1,699 1,744 1,621 1,637 41,000
2019/11/01 1,486 1,586 1,470 1,579 26,000
2019/10/31 1,648 1,648 1,532 1,541 37,500
2019/10/30 1,709 1,798 1,591 1,648 63,000
2019/10/29 1,620 1,728 1,587 1,708 76,500
2019/10/28 1,496 1,709 1,480 1,672 146,400
2019/10/25 1,332 1,439 1,314 1,436 56,800
2019/10/24 1,324 1,348 1,304 1,332 21,500
2019/10/23 1,346 1,353 1,241 1,353 95,200
2019/10/21 1,109 1,314 1,109 1,286 111,200
2019/10/18 1,033 1,107 1,023 1,107 34,800
2019/10/17 1,014 1,042 1,000 1,026 16,100
2019/10/16 1,026 1,042 1,000 1,027 19,900
2019/10/15 1,006 1,016 984 1,006 13,400
2019/10/11 989 1,011 974 997 37,800
2019/10/10 969 994 968 994 10,600
2019/10/09 969 969 957 958 3,400
2019/10/08 951 968 948 967 5,000
2019/10/07 954 967 950 956 1,600
2019/10/04 969 969 951 954 2,600
2019/10/03 952 952 941 950 6,000
2019/10/02 952 960 950 952 1,000
2019/10/01 949 968 949 962 5,200
2019/09/30 957 957 940 945 18,900
2019/09/27 953 962 953 962 1,600
2019/09/26 953 965 953 953 5,600
2019/09/25 965 965 943 959 4,000
2019/09/24 972 972 951 956 5,200
2019/09/20 956 980 956 957 7,400
2019/09/19 975 990 943 944 9,800
2019/09/18 1,002 1,010 980 984 7,900
2019/09/17 980 1,010 972 998 16,600
2019/09/13 919 980 916 972 19,100
2019/09/12 912 928 912 919 6,400
2019/09/11 906 915 898 905 4,400
2019/09/10 911 911 895 905 1,300
2019/09/09 901 910 896 896 8,100
2019/09/06 915 938 901 904 8,100
2019/09/05 912 939 911 915 6,000
2019/09/04 914 914 914 914 100
2019/09/03 918 918 895 900 1,100
2019/09/02 890 918 888 903 8,200
2019/08/30 892 916 892 905 3,300
2019/08/29 897 897 897 897 100
2019/08/28 892 900 890 900 900
2019/08/27 886 902 886 895 1,200
2019/08/26 908 908 881 881 3,000
2019/08/23 900 908 893 893 4,600
2019/08/22 904 919 902 902 1,200
2019/08/21 903 915 903 904 1,100
2019/08/20 925 925 902 902 1,200
2019/08/19 902 917 902 902 2,100
2019/08/16 930 930 914 914 500
2019/08/15 897 918 870 902 27,400
2019/08/14 922 942 922 926 1,100
2019/08/13 945 948 911 917 6,900
2019/08/09 965 965 946 946 4,100
2019/08/08 942 966 942 955 2,600
2019/08/07 959 975 936 957 6,600
2019/08/06 944 999 944 974 14,100
2019/08/05 1,000 1,000 972 974 10,900
2019/08/02 1,020 1,020 1,002 1,002 8,600
2019/08/01 1,021 1,037 1,021 1,025 3,100
2019/07/31 1,045 1,045 1,025 1,033 5,100
2019/07/30 1,067 1,070 1,039 1,050 12,500
2019/07/29 1,065 1,072 1,042 1,042 8,900
2019/07/26 1,079 1,079 1,041 1,065 10,600
2019/07/25 1,086 1,096 1,075 1,082 24,500
2019/07/24 1,040 1,083 1,030 1,078 23,600
2019/07/23 1,025 1,076 1,020 1,038 17,500
2019/07/22 1,011 1,017 1,006 1,017 4,100
2019/07/19 1,001 1,019 1,001 1,010 4,200
2019/07/18 1,010 1,021 1,001 1,005 1,800
2019/07/17 1,020 1,020 1,010 1,010 2,800
2019/07/16 1,020 1,020 1,011 1,011 1,300
2019/07/12 1,020 1,021 1,013 1,014 1,300
2019/07/11 1,020 1,020 1,014 1,019 900
2019/07/10 1,016 1,020 1,015 1,015 2,400
2019/07/09 1,021 1,028 1,016 1,020 1,300
2019/07/08 1,029 1,030 1,021 1,021 2,800
2019/07/05 1,024 1,024 1,017 1,020 1,400
2019/07/04 1,039 1,039 1,018 1,024 2,600
2019/07/03 1,020 1,025 1,020 1,025 2,700
2019/07/02 1,025 1,042 1,019 1,019 7,700
2019/07/01 1,025 1,040 1,019 1,030 13,700
2019/06/28 1,030 1,030 999 1,001 4,400
2019/06/27 1,039 1,039 999 1,000 4,700
2019/06/26 1,002 1,002 997 998 1,100
2019/06/25 1,044 1,044 1,001 1,006 5,000
2019/06/24 1,009 1,010 999 999 1,700
2019/06/21 1,001 1,019 1,000 1,000 900
2019/06/20 1,001 1,018 1,001 1,002 1,300
2019/06/19 999 1,019 999 1,001 2,500
2019/06/18 1,001 1,018 998 999 3,100
2019/06/17 1,011 1,016 1,001 1,001 2,500
2019/06/14 1,012 1,020 1,010 1,010 1,800
2019/06/13 1,040 1,040 1,015 1,030 1,700
2019/06/12 1,014 1,040 1,012 1,040 5,500
2019/06/11 1,019 1,043 1,019 1,043 3,900
2019/06/10 1,029 1,029 1,019 1,019 500
2019/06/07 1,006 1,017 996 999 4,200
2019/06/06 1,075 1,075 1,012 1,012 1,200
2019/06/05 1,043 1,050 1,000 1,015 4,100
2019/06/04 996 1,019 996 1,015 3,000
2019/06/03 1,011 1,037 995 995 2,600
2019/05/31 1,040 1,060 1,022 1,022 3,400
2019/05/30 1,060 1,065 1,042 1,042 500
2019/05/29 1,082 1,082 1,037 1,074 1,100
2019/05/28 1,117 1,117 1,080 1,096 1,500
2019/05/27 1,093 1,096 1,079 1,096 1,300
2019/05/24 1,040 1,065 1,040 1,065 1,100
2019/05/23 1,052 1,053 1,039 1,046 1,800
2019/05/22 1,050 1,081 1,050 1,057 1,200
2019/05/21 1,084 1,084 1,039 1,046 2,700
2019/05/20 1,086 1,100 1,056 1,100 1,600
2019/05/17 1,079 1,102 1,079 1,101 500
2019/05/16 1,023 1,095 1,023 1,056 2,400
2019/05/15 1,041 1,055 1,006 1,046 9,300
2019/05/14 1,001 1,165 1,001 1,041 13,900
2019/05/13 1,126 1,126 1,064 1,079 5,600
2019/05/10 1,185 1,185 1,112 1,144 10,100
2019/05/09 1,210 1,213 1,187 1,191 3,600
2019/05/08 1,217 1,219 1,191 1,219 1,500
2019/05/07 1,238 1,238 1,160 1,233 3,400
2019/04/26 1,260 1,260 1,229 1,238 5,700
2019/04/25 1,240 1,258 1,230 1,258 5,600
2019/04/24 1,249 1,249 1,210 1,242 3,600
2019/04/23 1,216 1,244 1,215 1,240 8,200
2019/04/22 1,252 1,252 1,220 1,246 8,400
2019/04/19 1,234 1,249 1,210 1,249 9,600
2019/04/18 1,234 1,239 1,188 1,239 10,000
2019/04/17 1,212 1,230 1,212 1,219 6,400
2019/04/16 1,235 1,235 1,191 1,211 12,300
2019/04/15 1,270 1,270 1,239 1,243 3,800
2019/04/12 1,230 1,230 1,220 1,220 3,300
2019/04/11 1,233 1,274 1,222 1,242 2,800
2019/04/10 1,211 1,260 1,190 1,236 7,900
2019/04/09 1,327 1,327 1,255 1,270 8,800
2019/04/08 1,320 1,345 1,285 1,313 27,400
2019/04/05 1,203 1,278 1,201 1,255 27,700
2019/04/04 1,092 1,186 1,092 1,186 14,900
2019/04/03 1,057 1,109 1,057 1,109 11,200
2019/04/02 1,044 1,064 1,044 1,056 8,000
2019/04/01 1,035 1,040 1,026 1,035 1,900
2019/03/29 1,036 1,036 1,024 1,024 1,300
2019/03/28 1,054 1,054 1,031 1,031 2,100
2019/03/27 1,038 1,050 1,030 1,030 3,200
2019/03/26 1,059 1,060 1,041 1,055 5,600
2019/03/25 1,038 1,064 1,021 1,064 4,700
2019/03/22 1,050 1,050 1,020 1,039 4,700
2019/03/20 1,030 1,049 1,021 1,043 4,900
2019/03/19 1,053 1,053 1,020 1,029 5,500
2019/03/18 1,031 1,063 1,031 1,032 7,200
2019/03/15 1,043 1,043 1,021 1,029 6,800
2019/03/14 1,058 1,072 1,030 1,033 6,700
2019/03/13 1,072 1,072 1,048 1,060 4,000
2019/03/12 1,050 1,079 1,048 1,079 9,700
2019/03/11 1,076 1,076 1,042 1,050 10,200
2019/03/08 1,125 1,131 1,080 1,084 10,600
2019/03/07 1,121 1,184 1,100 1,131 30,400
2019/03/06 1,280 1,281 1,268 1,271 4,700
2019/03/05 1,285 1,289 1,276 1,288 4,400
2019/03/04 1,288 1,295 1,274 1,290 8,100
2019/03/01 1,278 1,288 1,266 1,276 4,400
2019/02/28 1,281 1,281 1,262 1,278 6,500
2019/02/27 1,279 1,285 1,276 1,281 1,700
2019/02/26 1,296 1,296 1,275 1,275 2,600
2019/02/25 1,290 1,300 1,271 1,298 3,200
2019/02/22 1,271 1,280 1,263 1,277 2,400
2019/02/21 1,280 1,284 1,264 1,271 2,800
2019/02/20 1,280 1,296 1,275 1,286 1,500
2019/02/19 1,309 1,309 1,263 1,284 6,500
2019/02/18 1,289 1,289 1,262 1,287 4,500
2019/02/15 1,278 1,288 1,256 1,270 11,200
2019/02/14 1,293 1,350 1,280 1,330 12,400
2019/02/13 1,299 1,299 1,251 1,297 7,500
2019/02/12 1,264 1,274 1,240 1,269 1,100
2019/02/08 1,240 1,258 1,220 1,222 3,100
2019/02/07 1,258 1,270 1,250 1,253 3,700
2019/02/06 1,270 1,280 1,250 1,258 2,100
2019/02/05 1,282 1,297 1,250 1,266 3,700
2019/02/04 1,254 1,284 1,254 1,284 1,300
2019/02/01 1,278 1,290 1,253 1,253 2,300
2019/01/31 1,309 1,309 1,251 1,277 10,000
2019/01/30 1,330 1,330 1,279 1,279 6,300
2019/01/29 1,313 1,322 1,309 1,321 4,200
2019/01/28 1,347 1,347 1,313 1,327 4,900
2019/01/25 1,297 1,341 1,297 1,335 9,100
2019/01/24 1,260 1,290 1,260 1,287 2,700
2019/01/23 1,263 1,293 1,253 1,260 4,600
2019/01/22 1,295 1,298 1,257 1,268 7,700
2019/01/21 1,304 1,325 1,276 1,325 9,700
2019/01/18 1,287 1,299 1,269 1,278 7,000
2019/01/17 1,260 1,279 1,230 1,245 4,700
2019/01/16 1,260 1,280 1,241 1,250 8,500
2019/01/15 1,141 1,254 1,141 1,236 15,800
2019/01/11 1,159 1,182 1,150 1,171 6,700
2019/01/10 1,135 1,159 1,108 1,119 7,800
2019/01/09 1,142 1,149 1,121 1,127 7,600
2019/01/08 1,150 1,163 1,126 1,139 9,000
2019/01/07 1,112 1,155 1,071 1,114 16,700
2019/01/04 1,098 1,098 1,025 1,056 9,700

このページの先頭へ