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
2021/12/30 2,238 2,248 2,238 2,248 200
2021/12/29 2,337 2,337 2,288 2,288 400
2021/12/28 2,255 2,255 2,255 2,255 200
2021/12/27 2,273 2,273 2,273 2,273 100
2021/12/24 2,323 2,323 2,323 2,323 500
2021/12/21 2,321 2,321 2,300 2,302 400
2021/12/20 2,315 2,320 2,315 2,320 600
2021/12/17 2,305 2,305 2,302 2,302 200
2021/12/15 2,301 2,329 2,301 2,329 300
2021/12/14 2,311 2,329 2,311 2,329 200
2021/12/10 2,315 2,315 2,315 2,315 1,300
2021/12/09 2,350 2,350 2,350 2,350 100
2021/12/08 2,350 2,350 2,350 2,350 1,700
2021/12/07 2,301 2,324 2,300 2,324 1,200
2021/12/06 2,339 2,339 2,339 2,339 100
2021/12/03 2,350 2,350 2,322 2,339 800
2021/12/02 2,311 2,311 2,311 2,311 100
2021/11/30 2,327 2,327 2,327 2,327 100
2021/11/29 2,351 2,351 2,260 2,300 700
2021/11/25 2,300 2,300 2,251 2,251 700
2021/11/22 2,345 2,345 2,246 2,246 1,200
2021/11/16 2,240 2,240 2,240 2,240 200
2021/11/15 2,206 2,289 2,206 2,289 600
2021/11/12 2,206 2,206 2,206 2,206 300
2021/11/11 2,252 2,252 2,202 2,251 400
2021/11/10 2,252 2,252 2,252 2,252 400
2021/11/05 2,252 2,252 2,252 2,252 200
2021/10/29 2,287 2,287 2,237 2,237 600
2021/10/28 2,237 2,237 2,237 2,237 300
2021/10/27 2,300 2,300 2,267 2,267 700
2021/10/25 2,342 2,342 2,337 2,337 700
2021/10/21 2,292 2,292 2,292 2,292 200
2021/10/20 2,344 2,344 2,342 2,342 600
2021/10/19 2,320 2,320 2,310 2,310 200
2021/10/18 2,352 2,352 2,333 2,333 400
2021/10/11 2,302 2,302 2,302 2,302 100
2021/10/07 2,302 2,302 2,302 2,302 200
2021/10/04 2,400 2,400 2,400 2,400 100
2021/10/01 2,469 2,469 2,469 2,469 100
2021/09/30 2,432 2,432 2,358 2,431 2,200
2021/09/28 2,340 2,350 2,340 2,350 400
2021/09/27 2,298 2,300 2,298 2,300 1,900
2021/09/24 2,298 2,298 2,298 2,298 600
2021/09/22 2,299 2,299 2,280 2,280 300
2021/09/21 2,299 2,299 2,299 2,299 900
2021/09/17 2,245 2,299 2,245 2,257 5,100
2021/09/16 2,250 2,250 2,250 2,250 600
2021/09/15 2,220 2,250 2,220 2,248 1,300
2021/09/14 2,250 2,289 2,220 2,220 2,000
2021/09/10 2,250 2,250 2,250 2,250 100
2021/09/07 2,300 2,300 2,221 2,221 800
2021/09/06 2,250 2,250 2,250 2,250 100
2021/09/03 2,250 2,250 2,250 2,250 100
2021/09/02 2,250 2,250 2,250 2,250 100
2021/08/31 2,247 2,247 2,245 2,245 200
2021/08/30 2,248 2,248 2,248 2,248 100
2021/08/27 2,298 2,298 2,298 2,298 300
2021/08/26 2,246 2,287 2,246 2,287 300
2021/08/25 2,296 2,296 2,296 2,296 600
2021/08/24 2,255 2,274 2,255 2,274 200
2021/08/23 2,249 2,249 2,231 2,236 1,000
2021/08/20 2,299 2,299 2,299 2,299 1,000
2021/08/19 2,180 2,229 2,180 2,229 1,400
2021/08/18 2,300 2,300 2,256 2,256 400
2021/08/17 2,250 2,250 2,250 2,250 400
2021/08/06 2,248 2,248 2,198 2,244 300
2021/08/05 2,225 2,250 2,225 2,250 200
2021/08/04 2,322 2,322 2,172 2,225 900
2021/08/03 2,224 2,224 2,222 2,222 800
2021/07/30 2,200 2,200 2,200 2,200 300
2021/07/29 2,238 2,238 2,179 2,179 400
2021/07/27 2,221 2,221 2,221 2,221 100
2021/07/26 2,221 2,221 2,221 2,221 100
2021/07/21 2,235 2,235 2,221 2,221 800
2021/07/20 2,285 2,285 2,240 2,274 1,000
2021/07/19 2,234 2,248 2,234 2,248 300
2021/07/15 2,190 2,190 2,190 2,190 100
2021/07/14 2,190 2,190 2,190 2,190 100
2021/07/12 2,181 2,181 2,181 2,181 100
2021/07/09 2,180 2,181 2,180 2,181 200
2021/07/07 2,238 2,240 2,215 2,230 2,500
2021/07/06 2,201 2,201 2,201 2,201 300
2021/07/02 2,200 2,237 2,200 2,201 1,500
2021/07/01 2,200 2,240 2,200 2,240 200
2021/06/30 2,156 2,190 2,156 2,190 200
2021/06/29 2,249 2,249 2,168 2,168 500
2021/06/28 2,235 2,235 2,235 2,235 300
2021/06/25 2,255 2,255 2,255 2,255 600
2021/06/22 2,205 2,205 2,205 2,205 100
2021/06/21 2,244 2,250 2,244 2,250 600
2021/06/18 2,198 2,200 2,198 2,200 500
2021/06/17 2,198 2,198 2,198 2,198 100
2021/06/15 2,171 2,171 2,171 2,171 100
2021/05/31 2,171 2,171 2,171 2,171 100
2021/05/28 2,217 2,217 2,214 2,216 300
2021/05/27 2,196 2,196 2,196 2,196 100
2021/05/26 2,196 2,196 2,196 2,196 100
2021/05/25 2,200 2,200 2,196 2,196 900
2021/05/24 2,150 2,150 2,150 2,150 200
2021/05/21 2,190 2,190 2,179 2,179 200
2021/05/20 2,200 2,200 2,167 2,199 1,000
2021/05/19 2,149 2,160 2,149 2,160 600
2021/05/18 2,199 2,199 2,149 2,149 200
2021/05/17 2,199 2,199 2,199 2,199 100
2021/05/12 2,200 2,200 2,200 2,200 200
2021/05/11 2,150 2,170 2,150 2,170 1,600
2021/04/28 2,220 2,220 2,170 2,170 600
2021/04/27 2,189 2,189 2,170 2,170 900
2021/04/26 2,197 2,197 2,197 2,197 100
2021/04/23 2,194 2,194 2,170 2,170 700
2021/04/22 2,173 2,173 2,172 2,172 200
2021/04/20 2,191 2,191 2,151 2,151 600
2021/04/19 2,151 2,151 2,150 2,150 200
2021/04/16 2,126 2,199 2,126 2,199 600
2021/04/14 2,170 2,170 2,170 2,170 100
2021/04/07 2,167 2,167 2,167 2,167 200
2021/04/06 2,163 2,168 2,163 2,168 300
2021/04/02 2,199 2,199 2,182 2,199 500
2021/04/01 2,233 2,233 2,233 2,233 400
2021/03/31 2,183 2,283 2,183 2,283 200
2021/03/29 2,264 2,300 2,250 2,250 400
2021/03/26 2,214 2,214 2,214 2,214 100
2021/03/25 2,300 2,308 2,260 2,260 1,000
2021/03/24 2,226 2,250 2,226 2,250 200
2021/03/22 2,322 2,370 2,230 2,276 3,600
2021/03/19 2,197 2,197 2,196 2,196 300
2021/03/18 2,222 2,222 2,222 2,222 100
2021/03/17 2,200 2,215 2,200 2,215 1,800
2021/03/16 2,200 2,209 2,190 2,190 2,800
2021/03/15 2,175 2,200 2,150 2,200 1,500
2021/03/12 2,169 2,175 2,124 2,175 1,800
2021/03/11 2,169 2,169 2,169 2,169 100
2021/03/10 2,130 2,180 2,130 2,169 600
2021/03/09 2,200 2,200 2,180 2,180 200
2021/03/08 2,200 2,214 2,151 2,200 600
2021/03/05 2,148 2,196 2,146 2,165 700
2021/03/04 2,199 2,199 2,149 2,149 200
2021/03/02 2,173 2,201 2,173 2,200 900
2021/03/01 2,151 2,174 2,151 2,174 700
2021/02/26 2,247 2,247 2,156 2,200 1,400
2021/02/25 2,200 2,200 2,200 2,200 1,000
2021/02/22 2,248 2,248 2,198 2,198 900
2021/02/19 2,267 2,267 2,152 2,153 1,100
2021/02/18 2,200 2,265 2,198 2,265 2,500
2021/02/16 2,350 2,350 2,300 2,300 200
2021/02/12 2,250 2,350 2,250 2,300 1,200
2021/02/10 2,299 2,300 2,250 2,300 1,200
2021/02/09 2,260 2,260 2,260 2,260 100
2021/02/08 2,232 2,299 2,232 2,299 1,200
2021/02/05 2,184 2,282 2,184 2,282 1,400
2021/02/04 2,214 2,214 2,115 2,183 500
2021/02/02 2,264 2,264 2,264 2,264 200
2021/02/01 2,261 2,261 2,261 2,261 100
2021/01/29 2,294 2,299 2,294 2,299 300
2021/01/28 2,271 2,279 2,271 2,279 600
2021/01/26 2,219 2,221 2,219 2,221 300
2021/01/25 2,169 2,169 2,169 2,169 700
2021/01/22 2,166 2,188 2,166 2,168 300
2021/01/21 2,166 2,166 2,166 2,166 200
2021/01/20 2,166 2,166 2,166 2,166 600
2021/01/19 2,113 2,116 2,113 2,116 600
2021/01/18 2,113 2,113 2,113 2,113 300
2021/01/15 2,080 2,112 2,080 2,112 500
2021/01/12 2,090 2,090 2,080 2,080 200
2021/01/08 2,115 2,115 2,115 2,115 100
2021/01/07 2,116 2,116 2,116 2,116 100
2021/01/04 2,120 2,120 2,116 2,116 300

このページの先頭へ