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
2020/12/30 2,540 2,629 2,540 2,560 32,100
2020/12/29 2,429 2,586 2,429 2,578 49,000
2020/12/28 2,422 2,501 2,422 2,450 42,900
2020/12/25 2,443 2,467 2,407 2,446 24,500
2020/12/24 2,434 2,467 2,410 2,444 18,300
2020/12/23 2,402 2,464 2,390 2,462 19,700
2020/12/22 2,510 2,550 2,401 2,416 41,000
2020/12/21 2,570 2,581 2,513 2,520 31,300
2020/12/18 2,600 2,600 2,516 2,568 54,900
2020/12/17 2,590 2,630 2,573 2,620 31,600
2020/12/16 2,576 2,615 2,546 2,588 36,900
2020/12/15 2,594 2,600 2,547 2,590 21,300
2020/12/14 2,588 2,647 2,544 2,599 36,900
2020/12/11 2,580 2,628 2,570 2,588 17,800
2020/12/10 2,566 2,630 2,550 2,582 21,700
2020/12/09 2,595 2,642 2,545 2,600 23,900
2020/12/08 2,527 2,654 2,520 2,645 31,700
2020/12/07 2,716 2,726 2,537 2,559 45,600
2020/12/04 2,714 2,739 2,559 2,670 59,800
2020/12/03 2,590 2,720 2,589 2,689 79,100
2020/12/02 2,540 2,564 2,474 2,550 31,400
2020/12/01 2,366 2,515 2,366 2,514 44,500
2020/11/30 2,420 2,460 2,382 2,385 19,500
2020/11/27 2,359 2,435 2,320 2,424 29,400
2020/11/26 2,302 2,363 2,300 2,363 14,300
2020/11/25 2,410 2,430 2,300 2,302 66,400
2020/11/24 2,306 2,422 2,305 2,401 79,300
2020/11/20 2,360 2,410 2,360 2,394 10,800
2020/11/19 2,411 2,427 2,362 2,405 21,800
2020/11/18 2,340 2,467 2,313 2,455 52,400
2020/11/17 2,432 2,433 2,302 2,335 64,300
2020/11/16 2,420 2,470 2,332 2,430 72,600
2020/11/13 2,480 2,584 2,460 2,570 69,700
2020/11/12 2,466 2,500 2,426 2,482 22,400
2020/11/11 2,381 2,441 2,356 2,441 14,500
2020/11/10 2,568 2,568 2,365 2,381 39,100
2020/11/09 2,515 2,570 2,515 2,532 23,600
2020/11/06 2,499 2,523 2,456 2,496 18,200
2020/11/05 2,420 2,504 2,420 2,469 18,400
2020/11/04 2,382 2,455 2,351 2,408 20,400
2020/11/02 2,358 2,389 2,298 2,332 29,000
2020/10/30 2,464 2,511 2,320 2,408 28,600
2020/10/29 2,300 2,426 2,280 2,414 26,100
2020/10/28 2,420 2,440 2,380 2,398 17,100
2020/10/27 2,355 2,455 2,325 2,440 29,300
2020/10/26 2,514 2,526 2,410 2,410 27,100
2020/10/23 2,553 2,553 2,394 2,504 53,500
2020/10/22 2,610 2,610 2,505 2,553 32,100
2020/10/21 2,749 2,749 2,622 2,625 24,600
2020/10/20 2,621 2,706 2,601 2,700 23,900
2020/10/19 2,564 2,633 2,495 2,633 21,100
2020/10/16 2,639 2,639 2,536 2,565 30,800
2020/10/15 2,686 2,689 2,569 2,612 43,900
2020/10/14 2,734 2,760 2,696 2,719 24,000
2020/10/13 2,780 2,796 2,704 2,737 41,500
2020/10/12 2,807 2,850 2,715 2,780 47,700
2020/10/09 2,740 2,860 2,717 2,800 127,800
2020/10/08 2,559 2,698 2,559 2,698 70,100
2020/10/07 2,485 2,560 2,485 2,557 19,300
2020/10/06 2,510 2,540 2,476 2,494 17,800
2020/10/05 2,515 2,540 2,478 2,486 23,000
2020/10/02 2,600 2,629 2,465 2,483 43,800
2020/09/30 2,601 2,630 2,548 2,566 29,000
2020/09/29 2,525 2,660 2,525 2,638 53,400
2020/09/28 2,635 2,649 2,470 2,508 68,900
2020/09/25 2,550 2,642 2,511 2,592 74,100
2020/09/24 2,485 2,527 2,395 2,470 71,000
2020/09/23 2,455 2,475 2,406 2,465 71,500
2020/09/18 2,300 2,377 2,290 2,351 49,500
2020/09/17 2,329 2,329 2,250 2,258 25,900
2020/09/16 2,348 2,358 2,295 2,328 23,900
2020/09/15 2,280 2,340 2,279 2,336 24,200
2020/09/14 2,194 2,285 2,194 2,267 23,800
2020/09/11 2,127 2,195 2,125 2,195 25,200
2020/09/10 2,218 2,225 2,142 2,142 20,200
2020/09/09 2,184 2,237 2,146 2,174 27,600
2020/09/08 2,203 2,256 2,150 2,250 33,600
2020/09/07 2,224 2,266 2,201 2,201 18,900
2020/09/04 2,211 2,297 2,211 2,256 30,700
2020/09/03 2,400 2,400 2,311 2,311 33,400
2020/09/02 2,396 2,425 2,340 2,345 18,400
2020/09/01 2,388 2,400 2,340 2,385 16,900
2020/08/31 2,419 2,470 2,386 2,388 30,000
2020/08/28 2,508 2,508 2,310 2,330 80,400
2020/08/27 2,591 2,610 2,498 2,508 42,600
2020/08/26 2,608 2,660 2,565 2,598 34,500
2020/08/25 2,679 2,682 2,571 2,572 44,100
2020/08/24 2,721 2,747 2,617 2,680 59,100
2020/08/21 2,654 2,749 2,647 2,671 77,600
2020/08/20 2,702 2,735 2,550 2,554 44,900
2020/08/19 2,725 2,726 2,636 2,672 38,900
2020/08/18 2,512 2,725 2,512 2,725 76,200
2020/08/17 2,564 2,564 2,465 2,504 35,400
2020/08/14 2,611 2,612 2,501 2,569 29,000
2020/08/13 2,473 2,590 2,448 2,590 45,500
2020/08/12 2,493 2,557 2,435 2,465 43,200
2020/08/11 2,750 2,750 2,430 2,518 118,900
2020/08/07 2,740 2,767 2,616 2,705 76,700
2020/08/06 2,702 2,710 2,619 2,690 27,700
2020/08/05 2,705 2,743 2,671 2,721 20,500
2020/08/04 2,750 2,759 2,665 2,697 32,600
2020/08/03 2,575 2,716 2,560 2,700 30,100
2020/07/31 2,646 2,680 2,510 2,510 61,000
2020/07/30 2,789 2,789 2,684 2,711 29,700
2020/07/29 2,789 2,820 2,696 2,763 62,900
2020/07/28 2,774 2,802 2,686 2,691 29,700
2020/07/27 2,821 2,850 2,695 2,733 82,200
2020/07/22 2,950 2,994 2,861 2,927 50,200
2020/07/21 2,900 3,050 2,872 3,005 63,400
2020/07/20 2,859 2,959 2,830 2,900 38,000
2020/07/17 2,812 2,970 2,812 2,898 75,800
2020/07/16 3,000 3,005 2,750 2,831 136,200
2020/07/15 3,100 3,200 2,936 3,040 122,100
2020/07/14 3,065 3,195 3,005 3,075 117,300
2020/07/13 3,105 3,290 3,050 3,165 245,400
2020/07/10 2,745 2,950 2,657 2,839 92,500
2020/07/09 2,850 2,854 2,690 2,746 82,500
2020/07/08 2,510 2,846 2,510 2,745 124,600
2020/07/07 2,449 2,535 2,425 2,524 75,200
2020/07/06 2,350 2,449 2,323 2,398 51,300
2020/07/03 2,037 2,312 2,037 2,267 55,400
2020/07/02 2,286 2,310 2,091 2,136 54,900
2020/07/01 2,359 2,460 2,271 2,293 81,300
2020/06/30 2,385 2,410 2,210 2,326 93,700
2020/06/29 2,190 2,370 2,160 2,370 103,500
2020/06/26 2,166 2,300 2,110 2,150 171,200
2020/06/25 1,993 2,030 1,951 1,995 36,400
2020/06/24 1,913 2,128 1,900 1,995 86,100
2020/06/23 1,788 1,990 1,730 1,921 53,900
2020/06/22 1,759 1,800 1,665 1,788 29,800
2020/06/19 1,578 1,789 1,578 1,719 67,700
2020/06/18 1,483 1,497 1,480 1,497 2,800
2020/06/17 1,508 1,508 1,471 1,483 11,100
2020/06/16 1,446 1,501 1,446 1,484 13,800
2020/06/15 1,583 1,598 1,370 1,396 42,000
2020/06/12 1,538 1,588 1,520 1,588 13,200
2020/06/11 1,699 1,699 1,617 1,618 5,500
2020/06/10 1,680 1,715 1,680 1,699 1,600
2020/06/09 1,724 1,747 1,673 1,680 13,400
2020/06/08 1,654 1,722 1,638 1,709 10,000
2020/06/05 1,619 1,650 1,619 1,649 4,500
2020/06/04 1,629 1,664 1,611 1,616 8,900
2020/06/03 1,705 1,705 1,610 1,629 10,900
2020/06/02 1,742 1,742 1,620 1,665 9,100
2020/06/01 1,587 1,675 1,587 1,675 18,000
2020/05/29 1,510 1,589 1,490 1,550 23,500
2020/05/28 1,542 1,562 1,518 1,542 10,600
2020/05/27 1,555 1,594 1,532 1,536 8,300
2020/05/26 1,529 1,585 1,505 1,585 18,900
2020/05/25 1,500 1,559 1,500 1,512 11,900
2020/05/22 1,546 1,556 1,523 1,524 7,700
2020/05/21 1,642 1,650 1,562 1,576 16,700
2020/05/20 1,600 1,634 1,569 1,620 9,900
2020/05/19 1,608 1,635 1,572 1,600 10,600
2020/05/18 1,662 1,678 1,583 1,590 6,900
2020/05/15 1,827 1,860 1,662 1,662 37,600
2020/05/14 1,758 1,771 1,613 1,771 20,800
2020/05/13 1,700 1,766 1,671 1,761 13,500
2020/05/12 1,730 1,756 1,670 1,756 19,600
2020/05/11 1,714 1,714 1,620 1,699 11,400
2020/05/08 1,769 1,769 1,650 1,650 11,900
2020/05/07 1,589 1,729 1,589 1,729 11,600
2020/05/01 1,720 1,721 1,559 1,580 24,600
2020/04/30 1,755 1,833 1,706 1,706 21,300
2020/04/28 1,550 1,679 1,550 1,675 27,600
2020/04/27 1,485 1,550 1,440 1,530 9,400
2020/04/24 1,552 1,575 1,473 1,482 7,700
2020/04/23 1,522 1,630 1,522 1,556 11,500
2020/04/22 1,520 1,558 1,460 1,496 8,200
2020/04/21 1,630 1,669 1,550 1,600 13,600
2020/04/20 1,660 1,695 1,593 1,645 10,300
2020/04/17 1,627 1,691 1,565 1,659 22,000
2020/04/16 1,540 1,597 1,481 1,590 16,000
2020/04/15 1,539 1,594 1,530 1,563 19,800
2020/04/14 1,360 1,556 1,360 1,541 23,300
2020/04/13 1,430 1,451 1,314 1,360 20,000
2020/04/10 1,344 1,400 1,288 1,400 7,400
2020/04/09 1,366 1,366 1,314 1,351 5,700
2020/04/08 1,320 1,345 1,276 1,336 10,400
2020/04/07 1,300 1,346 1,250 1,310 12,600
2020/04/06 1,140 1,200 1,091 1,200 10,300
2020/04/03 1,180 1,185 1,088 1,099 5,000
2020/04/02 1,180 1,201 1,139 1,164 7,700
2020/04/01 1,261 1,291 1,174 1,187 16,200
2020/03/31 1,248 1,345 1,203 1,274 8,800
2020/03/30 1,160 1,215 1,114 1,188 14,200
2020/03/27 1,210 1,293 1,187 1,216 13,500
2020/03/26 1,265 1,279 1,175 1,187 15,700
2020/03/25 1,225 1,308 1,148 1,295 30,000
2020/03/24 1,044 1,158 1,030 1,131 20,700
2020/03/23 1,000 1,078 940 1,027 29,500
2020/03/19 1,082 1,106 950 1,035 34,300
2020/03/18 1,200 1,250 1,082 1,082 19,400
2020/03/17 1,149 1,194 1,073 1,185 18,300
2020/03/16 1,220 1,260 1,156 1,158 14,200
2020/03/13 1,177 1,309 1,150 1,166 31,300
2020/03/12 1,265 1,362 1,265 1,327 42,600
2020/03/11 1,500 1,500 1,315 1,325 11,200
2020/03/10 1,310 1,472 1,251 1,458 17,500
2020/03/09 1,494 1,494 1,360 1,394 29,600
2020/03/06 1,637 1,637 1,515 1,519 17,600
2020/03/05 1,623 1,674 1,581 1,639 19,800
2020/03/04 1,591 1,710 1,590 1,640 32,100
2020/03/03 1,739 1,739 1,624 1,628 17,000
2020/03/02 1,524 1,719 1,517 1,692 9,200
2020/02/28 1,548 1,598 1,496 1,564 78,800
2020/02/27 1,732 1,732 1,625 1,668 22,500
2020/02/26 1,753 1,780 1,676 1,732 26,600
2020/02/25 1,796 1,897 1,796 1,816 15,500
2020/02/21 1,930 1,981 1,918 1,956 6,000
2020/02/20 1,998 1,998 1,897 1,916 7,100
2020/02/19 1,907 1,944 1,863 1,878 31,400
2020/02/18 1,943 1,972 1,797 1,907 40,000
2020/02/17 2,018 2,090 1,952 1,952 21,100
2020/02/14 1,970 2,190 1,941 2,118 65,000
2020/02/13 1,906 2,085 1,906 1,970 31,700
2020/02/12 1,837 1,930 1,822 1,888 22,800
2020/02/10 1,806 1,843 1,789 1,810 18,000
2020/02/07 1,916 1,928 1,836 1,852 20,100
2020/02/06 1,907 1,953 1,905 1,916 9,500
2020/02/05 1,967 1,967 1,895 1,900 12,700
2020/02/04 1,939 1,974 1,892 1,927 19,400
2020/02/03 1,884 2,023 1,884 1,905 21,400
2020/01/31 1,903 1,994 1,885 1,964 25,800
2020/01/30 2,046 2,130 1,889 1,895 44,200
2020/01/29 2,190 2,190 2,064 2,064 18,600
2020/01/28 2,166 2,189 2,112 2,149 22,000
2020/01/27 2,253 2,302 2,185 2,233 34,900
2020/01/24 2,178 2,388 2,152 2,353 44,300
2020/01/23 2,172 2,234 2,158 2,158 15,900
2020/01/22 2,250 2,300 2,180 2,204 28,400
2020/01/21 2,370 2,433 2,230 2,230 52,600
2020/01/20 2,116 2,279 2,116 2,274 35,700
2020/01/17 2,202 2,202 2,110 2,116 15,800
2020/01/16 2,290 2,290 2,092 2,152 40,900
2020/01/15 2,117 2,338 2,089 2,315 76,000
2020/01/14 1,899 2,143 1,898 2,118 50,900
2020/01/10 1,910 1,910 1,860 1,892 9,800
2020/01/09 1,853 1,897 1,825 1,881 11,800
2020/01/08 1,827 1,873 1,741 1,813 10,800
2020/01/07 1,880 1,880 1,818 1,829 6,000
2020/01/06 1,810 1,878 1,752 1,874 24,600

このページの先頭へ