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

特殊電極(3437)の株価時系列情報

特殊電極(3437)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 2,138 2,138 2,070 2,070 600
2020/12/29 2,169 2,169 2,071 2,088 1,300
2020/12/28 2,069 2,069 2,069 2,069 100
2020/12/25 2,063 2,069 2,063 2,069 800
2020/12/24 2,066 2,069 2,066 2,069 300
2020/12/23 2,066 2,066 2,066 2,066 300
2020/12/22 2,028 2,065 2,028 2,065 700
2020/12/21 2,069 2,069 2,065 2,065 700
2020/12/17 2,050 2,050 2,050 2,050 500
2020/12/16 2,050 2,050 2,050 2,050 100
2020/12/14 2,055 2,060 2,055 2,060 700
2020/12/11 2,068 2,069 2,024 2,024 300
2020/12/10 2,070 2,070 2,030 2,030 400
2020/12/08 2,034 2,062 2,034 2,034 300
2020/12/07 2,039 2,042 2,039 2,042 2,300
2020/12/04 2,050 2,050 2,023 2,039 700
2020/12/03 2,060 2,084 2,041 2,050 600
2020/12/02 2,087 2,087 2,050 2,060 700
2020/12/01 2,075 2,079 2,029 2,037 1,000
2020/11/30 2,075 2,075 2,075 2,075 100
2020/11/27 2,075 2,075 2,075 2,075 200
2020/11/25 2,090 2,100 2,000 2,035 1,900
2020/11/24 2,040 2,065 2,040 2,065 300
2020/11/20 2,128 2,128 2,000 2,032 2,600
2020/11/16 2,058 2,081 2,053 2,081 900
2020/11/13 2,045 2,047 2,042 2,047 1,100
2020/11/11 2,145 2,145 2,145 2,145 100
2020/11/10 2,110 2,110 2,110 2,110 100
2020/11/09 2,110 2,110 2,110 2,110 100
2020/11/06 2,100 2,100 2,100 2,100 600
2020/11/05 2,140 2,140 2,140 2,140 700
2020/11/04 2,100 2,100 2,100 2,100 1,500
2020/11/02 2,100 2,100 2,100 2,100 100
2020/10/29 2,149 2,149 2,149 2,149 200
2020/10/28 2,100 2,100 2,100 2,100 200
2020/10/26 2,141 2,141 2,140 2,140 300
2020/10/23 2,193 2,193 2,141 2,145 900
2020/10/22 2,141 2,179 2,140 2,175 600
2020/10/21 2,145 2,199 2,145 2,153 500
2020/10/20 2,195 2,195 2,195 2,195 400
2020/10/19 2,150 2,150 2,131 2,150 500
2020/10/15 2,150 2,150 2,150 2,150 100
2020/10/14 2,150 2,150 2,150 2,150 100
2020/10/13 2,154 2,154 2,150 2,150 800
2020/10/12 2,201 2,201 2,181 2,181 800
2020/10/09 2,181 2,181 2,180 2,180 200
2020/10/08 2,200 2,200 2,182 2,182 800
2020/10/07 2,200 2,200 2,200 2,200 100
2020/10/06 2,200 2,200 2,180 2,200 500
2020/10/05 2,202 2,210 2,200 2,201 900
2020/10/02 2,250 2,250 2,200 2,250 600
2020/09/29 2,323 2,400 2,251 2,251 1,100
2020/09/29 1 -> 2.00 分割
2020/09/28 4,590 4,590 4,580 4,580 200
2020/09/25 4,550 4,550 4,400 4,450 1,100
2020/09/24 4,400 4,480 4,400 4,480 400
2020/09/23 4,400 4,400 4,320 4,400 700
2020/09/18 4,450 4,450 4,450 4,450 100
2020/09/16 4,450 4,495 4,390 4,450 2,900
2020/09/14 4,520 4,605 4,520 4,605 400
2020/09/10 4,595 4,600 4,575 4,575 600
2020/09/08 4,600 4,735 4,600 4,665 400
2020/09/07 4,600 4,600 4,600 4,600 200
2020/09/04 4,740 4,740 4,600 4,600 1,000
2020/09/03 4,600 4,600 4,600 4,600 100
2020/09/02 4,620 4,620 4,620 4,620 400
2020/08/28 4,690 4,690 4,690 4,690 200
2020/08/27 4,690 4,690 4,600 4,670 300
2020/08/25 4,630 4,690 4,630 4,690 1,400
2020/08/24 4,610 4,630 4,610 4,630 200
2020/08/19 4,580 4,580 4,580 4,580 200
2020/08/17 4,650 4,650 4,650 4,650 200
2020/08/14 4,650 4,650 4,650 4,650 200
2020/08/13 4,630 4,630 4,620 4,620 500
2020/08/12 4,560 4,560 4,490 4,490 500
2020/08/11 4,450 4,630 4,380 4,630 1,700
2020/08/06 4,310 4,310 4,310 4,310 100
2020/08/05 4,310 4,310 4,310 4,310 100
2020/07/31 4,450 4,450 4,450 4,450 100
2020/07/22 4,550 4,550 4,550 4,550 200
2020/07/20 4,410 4,410 4,410 4,410 100
2020/07/17 4,390 4,390 4,390 4,390 200
2020/07/10 4,630 4,630 4,630 4,630 900
2020/07/09 4,375 4,490 4,375 4,490 1,100
2020/07/07 4,680 4,680 4,515 4,515 200
2020/07/06 4,630 4,630 4,630 4,630 100
2020/07/03 4,610 4,610 4,610 4,610 100
2020/07/02 4,600 4,610 4,600 4,610 200
2020/06/30 4,630 4,630 4,560 4,560 200
2020/06/29 4,630 4,630 4,630 4,630 100
2020/06/26 4,605 4,605 4,605 4,605 200
2020/06/25 4,580 4,580 4,465 4,465 300
2020/06/22 4,440 4,440 4,440 4,440 100
2020/06/19 4,440 4,440 4,430 4,430 300
2020/06/12 4,550 4,550 4,510 4,510 1,000
2020/06/09 4,665 4,665 4,600 4,600 300
2020/06/08 4,700 4,770 4,700 4,770 200
2020/06/02 4,725 4,725 4,655 4,655 200
2020/06/01 4,700 4,700 4,655 4,655 200
2020/05/29 4,700 4,700 4,700 4,700 100
2020/05/28 4,745 4,745 4,540 4,630 400
2020/05/27 4,700 4,700 4,560 4,675 1,000
2020/05/25 4,850 4,960 4,820 4,960 1,600
2020/05/22 4,650 4,710 4,650 4,710 300
2020/05/21 4,610 4,640 4,610 4,640 300
2020/05/20 4,635 4,635 4,635 4,635 100
2020/05/15 4,590 4,590 4,590 4,590 100
2020/05/14 4,590 4,590 4,590 4,590 100
2020/05/07 4,630 4,710 4,630 4,710 300
2020/04/30 4,950 4,950 4,840 4,840 200
2020/04/28 4,870 4,890 4,870 4,890 300
2020/04/27 4,685 4,850 4,685 4,850 300
2020/04/24 4,955 4,955 4,825 4,825 400
2020/04/23 4,675 4,675 4,675 4,675 100
2020/04/22 4,650 4,650 4,650 4,650 100
2020/04/21 4,535 4,675 4,535 4,675 200
2020/04/20 4,395 4,395 4,395 4,395 100
2020/04/17 4,370 4,455 4,370 4,395 1,100
2020/04/16 4,400 4,440 4,400 4,440 600
2020/04/02 4,540 4,540 4,540 4,540 100
2020/03/30 4,490 4,500 4,420 4,500 400
2020/03/27 4,595 4,595 4,595 4,595 100
2020/03/26 4,525 4,580 4,525 4,580 200
2020/03/25 4,525 4,525 4,525 4,525 200
2020/03/24 4,590 4,590 4,525 4,525 200
2020/03/23 4,590 4,590 4,590 4,590 100
2020/03/19 4,650 4,735 4,590 4,590 2,200
2020/03/18 4,160 4,160 4,160 4,160 100
2020/03/17 4,035 4,160 4,035 4,160 300
2020/03/13 4,220 4,220 4,220 4,220 300
2020/03/12 4,315 4,455 4,315 4,315 500
2020/03/11 4,600 4,870 4,595 4,595 2,000
2020/03/10 4,055 4,055 4,055 4,055 200
2020/03/09 4,515 4,600 4,515 4,600 700
2020/03/06 4,630 4,650 4,620 4,620 700
2020/03/05 4,660 4,730 4,660 4,660 300
2020/03/03 4,690 4,730 4,580 4,730 4,100
2020/03/02 4,980 4,980 4,680 4,680 2,800
2020/02/28 4,890 4,890 4,800 4,800 1,700
2020/02/25 4,995 5,050 4,995 5,010 1,800
2020/02/21 5,070 5,070 5,070 5,070 100
2020/02/20 5,040 5,060 5,040 5,060 600
2020/02/19 5,030 5,080 5,030 5,080 400
2020/02/18 5,030 5,030 5,030 5,030 100
2020/02/17 5,040 5,070 5,030 5,030 2,300
2020/02/14 5,170 5,170 5,060 5,080 2,600
2020/02/13 5,170 5,280 5,100 5,120 6,900
2020/02/12 5,050 5,090 5,050 5,090 500
2020/02/10 5,080 5,080 5,040 5,060 1,400
2020/02/06 5,080 5,080 5,080 5,080 100
2020/02/05 5,050 5,050 5,050 5,050 300
2020/02/04 5,020 5,020 5,020 5,020 100
2020/02/03 4,990 5,030 4,990 5,020 500
2020/01/31 5,030 5,030 5,030 5,030 200
2020/01/30 5,040 5,050 5,040 5,040 1,300
2020/01/29 5,080 5,080 5,050 5,050 300
2020/01/28 5,050 5,100 5,040 5,050 2,600
2020/01/27 5,040 5,050 5,020 5,050 2,500
2020/01/24 5,070 5,070 5,050 5,050 900
2020/01/23 5,130 5,140 5,060 5,060 900
2020/01/22 5,060 5,130 5,050 5,120 2,100
2020/01/21 5,070 5,070 5,060 5,060 500
2020/01/20 5,100 5,110 5,070 5,070 1,000
2020/01/17 5,080 5,090 5,050 5,070 1,600
2020/01/16 5,080 5,150 5,050 5,090 2,600
2020/01/15 5,050 5,050 5,050 5,050 500
2020/01/14 5,150 5,150 5,060 5,070 1,000
2020/01/10 5,080 5,080 5,060 5,060 600
2020/01/09 5,150 5,150 5,070 5,080 1,800
2020/01/08 5,010 5,060 5,000 5,060 900
2020/01/07 5,040 5,050 5,040 5,040 800
2020/01/06 5,090 5,090 5,040 5,050 2,700

このページの先頭へ