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

丸千代山岡家(3399)の株価時系列情報

丸千代山岡家(3399)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 2,158 2,175 2,158 2,165 6,400
2019/12/27 2,144 2,180 2,140 2,168 13,800
2019/12/26 2,106 2,140 2,106 2,140 5,500
2019/12/25 2,129 2,138 2,104 2,123 5,700
2019/12/24 2,100 2,134 2,100 2,129 5,300
2019/12/23 2,030 2,094 2,025 2,094 7,100
2019/12/20 2,003 2,034 2,003 2,013 3,900
2019/12/19 2,030 2,030 2,001 2,002 3,800
2019/12/18 2,081 2,082 2,010 2,025 7,000
2019/12/17 2,122 2,124 2,081 2,090 4,600
2019/12/16 2,118 2,125 2,111 2,122 5,500
2019/12/13 2,117 2,135 2,100 2,118 5,900
2019/12/12 2,132 2,145 2,107 2,115 9,300
2019/12/11 2,201 2,240 2,065 2,123 55,000
2019/12/10 2,000 2,046 2,000 2,045 14,000
2019/12/09 1,955 1,990 1,944 1,990 10,200
2019/12/06 1,932 1,950 1,932 1,950 4,300
2019/12/05 1,923 1,934 1,922 1,932 4,700
2019/12/04 1,909 1,935 1,909 1,922 2,500
2019/12/03 1,940 1,945 1,930 1,930 3,100
2019/12/02 1,975 1,975 1,941 1,953 4,400
2019/11/29 1,919 1,960 1,905 1,953 10,500
2019/11/28 1,997 2,004 1,858 1,883 16,400
2019/11/27 2,103 2,172 1,876 1,985 44,600
2019/11/26 2,019 2,084 2,019 2,068 14,100
2019/11/25 1,931 1,999 1,931 1,999 12,500
2019/11/22 1,888 1,935 1,888 1,926 8,900
2019/11/21 1,853 1,875 1,853 1,870 5,900
2019/11/20 1,840 1,865 1,837 1,852 8,000
2019/11/19 1,825 1,837 1,815 1,837 5,500
2019/11/18 1,821 1,835 1,805 1,827 4,200
2019/11/15 1,795 1,843 1,795 1,838 9,200
2019/11/14 1,779 1,785 1,774 1,785 1,400
2019/11/13 1,770 1,779 1,769 1,779 3,300
2019/11/12 1,766 1,774 1,757 1,768 2,800
2019/11/11 1,725 1,774 1,725 1,758 4,500
2019/11/08 1,775 1,779 1,715 1,758 7,700
2019/11/07 1,740 1,760 1,740 1,760 2,200
2019/11/06 1,724 1,740 1,723 1,740 3,500
2019/11/05 1,720 1,728 1,720 1,724 2,900
2019/11/01 1,715 1,715 1,711 1,713 1,200
2019/10/31 1,710 1,713 1,706 1,709 1,900
2019/10/30 1,701 1,705 1,701 1,703 900
2019/10/29 1,705 1,705 1,696 1,701 2,200
2019/10/28 1,700 1,702 1,699 1,699 2,300
2019/10/25 1,689 1,700 1,685 1,692 4,700
2019/10/24 1,685 1,689 1,680 1,686 1,400
2019/10/23 1,676 1,685 1,670 1,685 2,000
2019/10/21 1,667 1,672 1,659 1,670 3,400
2019/10/18 1,655 1,661 1,655 1,656 1,700
2019/10/17 1,653 1,657 1,650 1,655 600
2019/10/16 1,655 1,666 1,652 1,652 1,100
2019/10/15 1,647 1,670 1,644 1,648 4,100
2019/10/11 1,645 1,654 1,644 1,644 1,000
2019/10/10 1,658 1,658 1,644 1,644 1,600
2019/10/09 1,640 1,653 1,637 1,648 3,400
2019/10/08 1,651 1,658 1,630 1,641 3,100
2019/10/07 1,689 1,689 1,650 1,651 4,600
2019/10/04 1,645 1,645 1,642 1,642 900
2019/10/03 1,637 1,644 1,633 1,642 1,000
2019/10/02 1,632 1,633 1,627 1,633 1,100
2019/10/01 1,622 1,628 1,619 1,628 3,100
2019/09/30 1,608 1,613 1,608 1,612 2,000
2019/09/27 1,606 1,608 1,600 1,601 1,500
2019/09/26 1,608 1,611 1,606 1,606 1,600
2019/09/25 1,615 1,616 1,608 1,608 2,000
2019/09/24 1,614 1,615 1,605 1,615 1,800
2019/09/20 1,604 1,611 1,600 1,601 4,700
2019/09/19 1,604 1,612 1,603 1,604 900
2019/09/18 1,614 1,614 1,601 1,604 1,100
2019/09/17 1,622 1,622 1,607 1,614 1,400
2019/09/13 1,621 1,625 1,610 1,613 1,800
2019/09/12 1,619 1,622 1,619 1,619 1,000
2019/09/11 1,650 1,666 1,605 1,618 15,800
2019/09/10 1,630 1,635 1,605 1,635 8,500
2019/09/09 1,605 1,618 1,600 1,618 2,900
2019/09/06 1,599 1,605 1,594 1,605 1,900
2019/09/05 1,599 1,599 1,583 1,595 1,100
2019/09/04 1,579 1,590 1,579 1,590 300
2019/09/03 1,597 1,597 1,580 1,593 2,000
2019/09/02 1,585 1,595 1,585 1,595 900
2019/08/30 1,569 1,585 1,569 1,585 1,100
2019/08/29 1,598 1,598 1,586 1,586 600
2019/08/28 1,567 1,595 1,559 1,588 2,200
2019/08/27 1,599 1,599 1,571 1,574 2,700
2019/08/26 1,583 1,583 1,573 1,582 1,400
2019/08/23 1,574 1,583 1,572 1,583 1,500
2019/08/22 1,569 1,574 1,569 1,570 3,900
2019/08/21 1,566 1,574 1,564 1,572 1,300
2019/08/20 1,566 1,573 1,566 1,566 800
2019/08/19 1,585 1,585 1,562 1,563 1,600
2019/08/16 1,557 1,557 1,548 1,552 800
2019/08/15 1,555 1,558 1,554 1,557 1,300
2019/08/14 1,566 1,577 1,563 1,564 1,900
2019/08/13 1,591 1,591 1,564 1,564 3,000
2019/08/09 1,541 1,557 1,541 1,551 1,300
2019/08/08 1,563 1,563 1,538 1,539 2,400
2019/08/07 1,542 1,554 1,540 1,548 1,500
2019/08/06 1,537 1,538 1,521 1,538 4,300
2019/08/05 1,560 1,562 1,542 1,542 1,600
2019/08/02 1,544 1,562 1,544 1,559 1,700
2019/08/01 1,554 1,563 1,545 1,545 3,900
2019/07/31 1,560 1,573 1,550 1,556 6,200
2019/07/30 1,549 1,592 1,549 1,577 17,800
2019/07/29 1,614 1,706 1,592 1,629 27,800
2019/07/26 1,641 1,647 1,591 1,608 16,500
2019/07/25 1,662 1,666 1,642 1,645 9,700
2019/07/24 1,664 1,667 1,650 1,660 4,400
2019/07/23 1,675 1,675 1,641 1,644 11,900
2019/07/22 1,683 1,689 1,658 1,666 9,600
2019/07/19 1,686 1,692 1,682 1,692 1,300
2019/07/18 1,684 1,684 1,670 1,681 4,000
2019/07/17 1,682 1,687 1,682 1,683 1,900
2019/07/16 1,688 1,690 1,685 1,688 2,500
2019/07/12 1,690 1,693 1,670 1,688 6,900
2019/07/11 1,687 1,692 1,680 1,688 2,500
2019/07/10 1,683 1,684 1,676 1,683 1,900
2019/07/09 1,671 1,683 1,671 1,682 1,800
2019/07/08 1,690 1,690 1,663 1,671 3,600
2019/07/05 1,699 1,699 1,691 1,691 2,200
2019/07/04 1,691 1,696 1,690 1,696 2,800
2019/07/03 1,671 1,689 1,670 1,689 4,200
2019/07/02 1,643 1,672 1,643 1,672 6,300
2019/07/01 1,660 1,660 1,650 1,651 8,100
2019/06/28 1,672 1,678 1,660 1,660 3,200
2019/06/27 1,680 1,690 1,674 1,674 3,800
2019/06/26 1,639 1,705 1,630 1,691 6,200
2019/06/25 1,681 1,695 1,643 1,654 7,400
2019/06/24 1,715 1,715 1,691 1,694 3,100
2019/06/21 1,708 1,710 1,703 1,708 3,600
2019/06/20 1,692 1,704 1,692 1,704 2,700
2019/06/19 1,687 1,700 1,673 1,685 3,100
2019/06/18 1,700 1,700 1,650 1,677 3,000
2019/06/17 1,697 1,703 1,689 1,700 3,300
2019/06/14 1,681 1,693 1,678 1,687 3,200
2019/06/13 1,669 1,680 1,664 1,671 4,100
2019/06/12 1,663 1,672 1,659 1,669 1,600
2019/06/11 1,653 1,673 1,646 1,673 4,700
2019/06/10 1,661 1,661 1,643 1,660 3,000
2019/06/07 1,626 1,639 1,626 1,630 1,700
2019/06/06 1,624 1,624 1,614 1,622 1,400
2019/06/05 1,610 1,641 1,610 1,631 1,700
2019/06/04 1,617 1,644 1,606 1,606 1,200
2019/06/03 1,633 1,634 1,590 1,632 3,300
2019/05/31 1,664 1,675 1,639 1,639 2,200
2019/05/30 1,670 1,675 1,654 1,670 2,300
2019/05/29 1,670 1,670 1,635 1,662 1,800
2019/05/28 1,670 1,675 1,669 1,675 1,300
2019/05/27 1,669 1,670 1,656 1,670 1,500
2019/05/24 1,645 1,651 1,641 1,651 1,600
2019/05/23 1,650 1,650 1,628 1,645 2,800
2019/05/22 1,659 1,660 1,650 1,650 2,000
2019/05/21 1,659 1,660 1,648 1,657 3,200
2019/05/20 1,642 1,656 1,638 1,656 4,400
2019/05/17 1,620 1,649 1,615 1,646 3,000
2019/05/16 1,624 1,625 1,615 1,620 1,400
2019/05/15 1,597 1,620 1,595 1,620 3,600
2019/05/14 1,562 1,599 1,559 1,599 4,800
2019/05/13 1,582 1,582 1,580 1,582 900
2019/05/10 1,599 1,609 1,582 1,582 3,000
2019/05/09 1,595 1,596 1,588 1,595 900
2019/05/08 1,587 1,595 1,587 1,595 1,900
2019/05/07 1,578 1,587 1,578 1,587 3,000
2019/04/26 1,575 1,575 1,551 1,559 1,900
2019/04/25 1,545 1,545 1,538 1,538 200
2019/04/24 1,546 1,551 1,534 1,536 1,300
2019/04/23 1,564 1,570 1,550 1,551 2,400
2019/04/22 1,560 1,564 1,560 1,564 1,000
2019/04/19 1,550 1,559 1,550 1,559 500
2019/04/18 1,566 1,572 1,546 1,549 1,700
2019/04/17 1,564 1,571 1,560 1,570 1,400
2019/04/16 1,570 1,575 1,546 1,566 1,100
2019/04/15 1,570 1,576 1,555 1,576 1,900
2019/04/12 1,558 1,567 1,544 1,567 1,300
2019/04/11 1,569 1,569 1,558 1,564 1,100
2019/04/10 1,577 1,577 1,526 1,569 3,300
2019/04/09 1,581 1,596 1,578 1,579 3,700
2019/04/08 1,567 1,587 1,567 1,587 8,000
2019/04/05 1,557 1,567 1,552 1,567 5,500
2019/04/04 1,544 1,556 1,544 1,551 1,000
2019/04/03 1,534 1,544 1,530 1,544 2,300
2019/04/02 1,520 1,532 1,506 1,532 5,900
2019/04/01 1,520 1,530 1,505 1,516 800
2019/03/29 1,501 1,530 1,488 1,503 4,000
2019/03/28 1,498 1,499 1,487 1,499 1,000
2019/03/27 1,481 1,500 1,479 1,484 1,400
2019/03/26 1,495 1,511 1,480 1,480 5,700
2019/03/25 1,510 1,511 1,479 1,494 5,500
2019/03/22 1,510 1,521 1,510 1,510 3,100
2019/03/20 1,511 1,511 1,493 1,497 5,400
2019/03/19 1,486 1,499 1,486 1,499 2,800
2019/03/18 1,496 1,496 1,455 1,485 11,700
2019/03/15 1,566 1,571 1,551 1,551 7,700
2019/03/14 1,570 1,570 1,560 1,566 4,000
2019/03/13 1,538 1,551 1,538 1,550 3,000
2019/03/12 1,549 1,549 1,535 1,538 3,100
2019/03/11 1,530 1,540 1,521 1,535 3,200
2019/03/08 1,518 1,523 1,501 1,523 3,100
2019/03/07 1,510 1,527 1,510 1,518 2,300
2019/03/06 1,497 1,509 1,481 1,509 1,700
2019/03/05 1,492 1,511 1,492 1,497 2,100
2019/03/04 1,489 1,490 1,480 1,489 2,400
2019/03/01 1,466 1,479 1,466 1,479 500
2019/02/28 1,470 1,483 1,468 1,468 2,100
2019/02/27 1,475 1,482 1,471 1,471 2,800
2019/02/26 1,475 1,485 1,472 1,474 1,400
2019/02/25 1,472 1,487 1,472 1,472 2,700
2019/02/22 1,467 1,472 1,464 1,472 1,700
2019/02/21 1,463 1,469 1,463 1,464 700
2019/02/20 1,462 1,473 1,462 1,469 1,500
2019/02/19 1,462 1,468 1,458 1,460 1,600
2019/02/18 1,474 1,474 1,460 1,460 1,400
2019/02/15 1,462 1,468 1,459 1,459 1,300
2019/02/14 1,475 1,475 1,462 1,462 1,100
2019/02/13 1,460 1,470 1,460 1,460 2,400
2019/02/12 1,484 1,484 1,460 1,460 2,100
2019/02/08 1,460 1,470 1,456 1,470 3,300
2019/02/07 1,471 1,478 1,465 1,466 2,200
2019/02/06 1,480 1,486 1,472 1,472 3,000
2019/02/05 1,473 1,480 1,469 1,480 3,700
2019/02/04 1,460 1,478 1,460 1,472 2,300
2019/02/01 1,461 1,466 1,450 1,460 4,700
2019/01/31 1,445 1,470 1,445 1,459 2,300
2019/01/30 1,482 1,483 1,441 1,442 6,600
2019/01/29 1,446 1,488 1,433 1,483 20,400
2019/01/28 1,530 1,570 1,530 1,570 15,900
2019/01/25 1,527 1,546 1,523 1,532 6,600
2019/01/24 1,527 1,536 1,525 1,527 3,700
2019/01/23 1,548 1,548 1,531 1,535 3,500
2019/01/22 1,567 1,570 1,526 1,535 8,800
2019/01/21 1,566 1,574 1,566 1,570 3,600
2019/01/18 1,577 1,584 1,564 1,564 1,600
2019/01/17 1,595 1,595 1,561 1,577 6,200
2019/01/16 1,577 1,593 1,577 1,585 2,200
2019/01/15 1,556 1,590 1,551 1,589 8,200
2019/01/11 1,553 1,558 1,551 1,558 4,500
2019/01/10 1,546 1,559 1,546 1,554 4,000
2019/01/09 1,550 1,559 1,546 1,557 5,400
2019/01/08 1,541 1,555 1,541 1,555 3,500
2019/01/07 1,543 1,559 1,539 1,541 5,000
2019/01/04 1,490 1,560 1,490 1,539 7,000

このページの先頭へ