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
2020/12/30 1,960 2,024 1,960 2,012 11,100
2020/12/29 1,960 1,981 1,956 1,970 10,400
2020/12/28 1,940 1,954 1,930 1,954 9,200
2020/12/25 1,907 1,946 1,907 1,946 6,200
2020/12/24 1,910 1,920 1,907 1,907 5,200
2020/12/23 1,920 1,927 1,910 1,910 2,100
2020/12/22 1,933 1,933 1,912 1,916 3,100
2020/12/21 1,933 1,943 1,932 1,943 2,700
2020/12/18 1,940 1,941 1,933 1,939 1,500
2020/12/17 1,941 1,950 1,940 1,943 3,200
2020/12/16 1,934 1,945 1,934 1,945 1,900
2020/12/15 1,938 1,947 1,930 1,931 1,800
2020/12/14 1,947 1,947 1,932 1,938 3,700
2020/12/11 1,938 1,950 1,936 1,947 3,100
2020/12/10 1,970 1,970 1,950 1,960 3,200
2020/12/09 1,960 1,960 1,942 1,960 3,300
2020/12/08 1,948 1,948 1,947 1,948 600
2020/12/07 1,968 1,968 1,938 1,938 2,000
2020/12/04 1,945 1,949 1,936 1,940 1,400
2020/12/03 1,950 1,950 1,935 1,947 2,400
2020/12/02 1,939 1,948 1,935 1,948 1,900
2020/12/01 1,920 1,939 1,912 1,939 1,700
2020/11/30 1,917 1,924 1,907 1,912 2,600
2020/11/27 1,915 1,919 1,912 1,914 1,000
2020/11/26 1,904 1,929 1,904 1,925 1,300
2020/11/25 1,900 1,904 1,889 1,904 2,300
2020/11/24 1,888 1,900 1,888 1,888 2,300
2020/11/20 1,877 1,890 1,877 1,890 3,400
2020/11/19 1,900 1,900 1,890 1,895 2,000
2020/11/18 1,901 1,906 1,901 1,906 500
2020/11/17 1,929 1,929 1,902 1,905 1,600
2020/11/16 1,895 1,927 1,894 1,903 3,100
2020/11/13 1,926 1,930 1,915 1,922 800
2020/11/12 1,938 1,938 1,913 1,935 1,400
2020/11/11 1,904 1,914 1,904 1,910 900
2020/11/10 1,902 1,905 1,900 1,904 1,700
2020/11/09 1,893 1,904 1,893 1,902 1,400
2020/11/06 1,901 1,902 1,890 1,893 1,300
2020/11/05 1,911 1,911 1,885 1,901 1,000
2020/11/04 1,916 1,916 1,904 1,907 1,100
2020/11/02 1,870 1,876 1,870 1,876 1,000
2020/10/30 1,922 1,922 1,875 1,875 2,400
2020/10/29 1,883 1,896 1,870 1,882 2,200
2020/10/28 1,905 1,905 1,895 1,898 1,000
2020/10/27 1,922 1,925 1,916 1,916 600
2020/10/26 1,961 1,962 1,922 1,922 1,200
2020/10/23 1,958 1,960 1,958 1,960 200
2020/10/22 1,964 1,964 1,959 1,959 1,000
2020/10/21 1,965 1,985 1,964 1,964 2,700
2020/10/20 1,947 1,954 1,932 1,954 1,200
2020/10/19 1,922 1,939 1,922 1,935 2,100
2020/10/16 1,937 1,940 1,920 1,920 5,400
2020/10/15 1,940 1,943 1,928 1,937 1,400
2020/10/14 1,938 1,940 1,935 1,940 1,700
2020/10/13 1,941 1,941 1,925 1,933 500
2020/10/12 1,940 1,950 1,918 1,920 8,700
2020/10/09 1,892 1,909 1,892 1,908 1,100
2020/10/08 1,904 1,904 1,891 1,891 2,200
2020/10/07 1,900 1,904 1,892 1,896 2,000
2020/10/06 1,880 1,890 1,880 1,890 2,800
2020/10/05 1,876 1,879 1,865 1,879 1,700
2020/10/02 1,853 1,863 1,838 1,846 1,600
2020/09/30 1,840 1,853 1,826 1,853 2,200
2020/09/29 1,820 1,849 1,820 1,845 900
2020/09/28 1,816 1,830 1,816 1,830 1,200
2020/09/25 1,840 1,840 1,807 1,815 1,800
2020/09/24 1,870 1,870 1,840 1,840 3,300
2020/09/23 1,890 1,894 1,870 1,871 3,400
2020/09/18 1,905 1,906 1,881 1,881 3,300
2020/09/17 1,903 1,903 1,882 1,900 7,800
2020/09/16 1,860 1,880 1,860 1,869 1,800
2020/09/15 1,889 1,889 1,832 1,860 4,700
2020/09/14 1,850 1,850 1,808 1,819 7,500
2020/09/11 1,780 1,850 1,766 1,828 5,300
2020/09/10 1,764 1,799 1,751 1,799 6,800
2020/09/09 1,753 1,763 1,745 1,763 2,000
2020/09/08 1,752 1,760 1,746 1,753 1,100
2020/09/07 1,741 1,768 1,737 1,744 2,100
2020/09/04 1,718 1,753 1,718 1,734 800
2020/09/03 1,713 1,750 1,713 1,722 2,100
2020/09/02 1,710 1,756 1,710 1,732 3,900
2020/09/01 1,710 1,710 1,702 1,702 1,600
2020/08/31 1,705 1,710 1,704 1,706 1,800
2020/08/28 1,724 1,727 1,708 1,709 3,500
2020/08/27 1,717 1,718 1,711 1,717 1,400
2020/08/26 1,725 1,725 1,705 1,716 1,000
2020/08/25 1,721 1,721 1,704 1,717 2,000
2020/08/24 1,729 1,729 1,703 1,703 1,800
2020/08/21 1,721 1,721 1,703 1,721 500
2020/08/20 1,721 1,724 1,700 1,700 1,800
2020/08/19 1,701 1,745 1,700 1,720 2,600
2020/08/18 1,736 1,736 1,710 1,716 1,400
2020/08/17 1,748 1,764 1,742 1,742 1,300
2020/08/14 1,746 1,776 1,745 1,765 1,500
2020/08/13 1,747 1,780 1,747 1,748 1,800
2020/08/12 1,775 1,779 1,725 1,747 3,000
2020/08/11 1,807 1,807 1,770 1,779 3,000
2020/08/07 1,770 1,785 1,710 1,769 2,300
2020/08/06 1,759 1,784 1,759 1,770 1,700
2020/08/05 1,750 1,750 1,731 1,745 1,000
2020/08/04 1,653 1,737 1,653 1,729 2,900
2020/08/03 1,609 1,692 1,609 1,658 4,300
2020/07/31 1,635 1,650 1,560 1,622 13,700
2020/07/30 1,770 1,812 1,710 1,715 17,400
2020/07/29 1,892 1,897 1,888 1,890 12,300
2020/07/28 1,895 1,895 1,890 1,892 5,700
2020/07/27 1,900 1,900 1,892 1,895 8,500
2020/07/22 1,905 1,906 1,899 1,903 4,900
2020/07/21 1,900 1,906 1,900 1,900 3,700
2020/07/20 1,905 1,906 1,900 1,901 2,400
2020/07/17 1,895 1,906 1,895 1,900 3,100
2020/07/16 1,892 1,908 1,892 1,895 3,000
2020/07/15 1,891 1,903 1,891 1,898 1,600
2020/07/14 1,894 1,894 1,881 1,890 2,400
2020/07/13 1,903 1,903 1,889 1,895 3,800
2020/07/10 1,890 1,891 1,880 1,888 3,800
2020/07/09 1,912 1,913 1,901 1,906 2,800
2020/07/08 1,894 1,910 1,894 1,906 1,800
2020/07/07 1,913 1,913 1,900 1,907 2,900
2020/07/06 1,885 1,910 1,885 1,892 3,500
2020/07/03 1,937 1,937 1,880 1,890 7,700
2020/07/02 1,933 1,945 1,930 1,934 3,600
2020/07/01 1,937 1,973 1,932 1,932 6,600
2020/06/30 1,979 1,979 1,944 1,957 7,400
2020/06/29 1,985 1,985 1,960 1,967 7,500
2020/06/26 1,945 1,955 1,930 1,952 4,300
2020/06/25 1,955 1,955 1,931 1,947 2,800
2020/06/24 1,938 1,955 1,938 1,943 800
2020/06/23 1,921 1,939 1,921 1,939 1,600
2020/06/22 1,961 1,961 1,919 1,919 4,100
2020/06/19 1,938 1,941 1,900 1,939 5,800
2020/06/18 1,903 1,924 1,903 1,911 1,500
2020/06/17 1,944 1,944 1,903 1,923 2,700
2020/06/16 1,896 1,933 1,896 1,929 4,800
2020/06/15 1,962 1,962 1,858 1,876 5,800
2020/06/12 1,805 1,958 1,805 1,926 15,200
2020/06/11 2,015 2,015 1,965 1,965 7,200
2020/06/10 2,033 2,033 2,002 2,015 7,200
2020/06/09 2,002 2,023 1,997 2,023 8,500
2020/06/08 2,023 2,023 2,002 2,010 2,500
2020/06/05 2,001 2,023 1,999 2,023 2,600
2020/06/04 2,023 2,030 2,000 2,002 2,300
2020/06/03 2,012 2,026 2,003 2,010 2,900
2020/06/02 2,010 2,024 2,000 2,000 3,100
2020/06/01 2,000 2,059 2,000 2,011 4,000
2020/05/29 1,945 2,000 1,945 1,994 3,700
2020/05/28 1,970 1,980 1,938 1,945 6,900
2020/05/27 1,983 1,983 1,921 1,965 4,600
2020/05/26 1,996 1,999 1,975 1,978 8,900
2020/05/25 1,920 1,958 1,910 1,957 4,100
2020/05/22 1,877 1,927 1,871 1,907 9,500
2020/05/21 1,835 1,900 1,835 1,877 11,200
2020/05/20 1,770 1,820 1,750 1,805 11,200
2020/05/19 1,770 1,770 1,747 1,765 4,100
2020/05/18 1,734 1,734 1,700 1,731 2,100
2020/05/15 1,754 1,755 1,699 1,699 6,000
2020/05/14 1,775 1,775 1,700 1,700 6,700
2020/05/13 1,775 1,775 1,755 1,775 4,300
2020/05/12 1,800 1,800 1,761 1,775 7,800
2020/05/11 1,699 1,814 1,699 1,774 11,600
2020/05/08 1,608 1,701 1,608 1,659 12,700
2020/05/07 1,556 1,593 1,555 1,591 3,700
2020/05/01 1,559 1,595 1,551 1,565 2,800
2020/04/30 1,550 1,591 1,550 1,586 4,200
2020/04/28 1,536 1,541 1,529 1,538 2,500
2020/04/27 1,495 1,509 1,494 1,505 4,500
2020/04/24 1,463 1,481 1,463 1,481 2,200
2020/04/23 1,461 1,470 1,450 1,453 1,700
2020/04/22 1,474 1,474 1,456 1,460 2,000
2020/04/21 1,485 1,508 1,468 1,468 5,200
2020/04/20 1,498 1,500 1,480 1,490 2,800
2020/04/17 1,513 1,513 1,465 1,485 4,400
2020/04/16 1,478 1,510 1,450 1,485 7,000
2020/04/15 1,480 1,512 1,478 1,478 4,600
2020/04/14 1,445 1,480 1,442 1,479 2,600
2020/04/13 1,446 1,479 1,430 1,446 5,500
2020/04/10 1,457 1,458 1,381 1,418 4,100
2020/04/09 1,480 1,508 1,418 1,457 7,400
2020/04/08 1,420 1,473 1,420 1,473 5,400
2020/04/07 1,390 1,444 1,352 1,381 9,500
2020/04/06 1,300 1,351 1,300 1,351 5,600
2020/04/03 1,360 1,361 1,301 1,301 4,800
2020/04/02 1,366 1,379 1,333 1,360 5,800
2020/04/01 1,406 1,428 1,380 1,380 6,400
2020/03/31 1,413 1,472 1,400 1,436 5,800
2020/03/30 1,441 1,441 1,381 1,440 7,500
2020/03/27 1,566 1,575 1,441 1,485 14,500
2020/03/26 1,597 1,632 1,500 1,562 8,500
2020/03/25 1,612 1,687 1,570 1,670 12,100
2020/03/24 1,450 1,546 1,450 1,503 6,000
2020/03/23 1,380 1,390 1,350 1,390 4,100
2020/03/19 1,432 1,443 1,303 1,327 10,400
2020/03/18 1,411 1,480 1,411 1,430 11,900
2020/03/17 1,182 1,369 1,180 1,369 18,600
2020/03/16 1,368 1,420 1,302 1,302 15,300
2020/03/13 1,268 1,349 1,210 1,338 14,800
2020/03/12 1,515 1,565 1,442 1,448 12,200
2020/03/11 1,628 1,683 1,531 1,547 13,300
2020/03/10 1,550 1,700 1,430 1,654 16,100
2020/03/09 1,655 1,655 1,551 1,625 11,500
2020/03/06 1,831 1,831 1,655 1,680 11,700
2020/03/05 1,799 1,848 1,755 1,821 10,300
2020/03/04 1,714 1,900 1,694 1,800 15,000
2020/03/03 1,932 1,932 1,740 1,754 12,700
2020/03/02 1,598 1,747 1,598 1,732 19,500
2020/02/28 1,656 1,731 1,563 1,591 27,400
2020/02/27 1,870 1,870 1,750 1,782 22,800
2020/02/26 1,876 1,900 1,840 1,855 25,100
2020/02/25 1,937 2,001 1,859 1,932 23,800
2020/02/21 2,123 2,136 2,055 2,062 8,200
2020/02/20 2,172 2,176 2,121 2,137 6,900
2020/02/19 2,098 2,165 2,091 2,122 8,000
2020/02/18 2,148 2,186 2,058 2,114 12,200
2020/02/17 2,289 2,301 2,171 2,171 24,300
2020/02/14 2,422 2,422 2,338 2,339 9,200
2020/02/13 2,349 2,430 2,330 2,422 11,600
2020/02/12 2,300 2,379 2,300 2,372 9,900
2020/02/10 2,240 2,300 2,216 2,300 3,600
2020/02/07 2,224 2,224 2,160 2,196 5,400
2020/02/06 2,243 2,244 2,218 2,224 3,700
2020/02/05 2,300 2,302 2,232 2,240 5,600
2020/02/04 2,242 2,291 2,192 2,286 11,400
2020/02/03 2,145 2,300 2,145 2,265 13,500
2020/01/31 2,190 2,275 2,190 2,265 11,000
2020/01/30 2,330 2,330 2,188 2,235 25,300
2020/01/29 2,477 2,528 2,400 2,400 25,100
2020/01/28 2,498 2,532 2,450 2,520 11,100
2020/01/27 2,549 2,635 2,500 2,536 17,500
2020/01/24 2,655 2,670 2,549 2,586 14,700
2020/01/23 2,500 2,633 2,481 2,629 21,500
2020/01/22 2,449 2,522 2,449 2,522 18,100
2020/01/21 2,400 2,458 2,400 2,437 10,600
2020/01/20 2,505 2,510 2,382 2,410 21,500
2020/01/17 2,702 2,702 2,402 2,547 31,600
2020/01/16 2,500 2,573 2,475 2,552 23,600
2020/01/15 2,315 2,500 2,315 2,449 19,000
2020/01/14 2,296 2,349 2,267 2,315 14,900
2020/01/10 2,249 2,298 2,223 2,249 11,800
2020/01/09 2,184 2,239 2,184 2,214 10,200
2020/01/08 2,190 2,190 2,143 2,183 8,000
2020/01/07 2,155 2,195 2,155 2,192 6,600
2020/01/06 2,166 2,166 2,127 2,156 12,300

このページの先頭へ