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

Ｎｏ．１(3562)の株価時系列情報

Ｎｏ．１(3562)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 1,338 1,385 1,330 1,380 105,000
2020/12/29 1,328 1,370 1,313 1,350 115,700
2020/12/28 1,320 1,355 1,299 1,323 184,800
2020/12/25 1,330 1,350 1,309 1,321 133,100
2020/12/24 1,336 1,375 1,323 1,362 127,400
2020/12/23 1,319 1,350 1,301 1,320 250,200
2020/12/22 1,328 1,337 1,283 1,289 323,400
2020/12/21 1,385 1,404 1,352 1,358 177,300
2020/12/18 1,422 1,435 1,385 1,390 134,700
2020/12/17 1,408 1,457 1,408 1,428 91,800
2020/12/16 1,432 1,462 1,395 1,408 175,800
2020/12/15 1,460 1,480 1,426 1,438 102,300
2020/12/14 1,474 1,497 1,443 1,467 117,700
2020/12/11 1,430 1,483 1,420 1,477 136,100
2020/12/10 1,463 1,498 1,409 1,411 272,500
2020/12/09 1,436 1,513 1,426 1,493 171,300
2020/12/08 1,390 1,476 1,377 1,450 278,000
2020/12/07 1,500 1,509 1,397 1,397 493,200
2020/12/04 1,515 1,540 1,430 1,511 425,800
2020/12/03 1,556 1,595 1,502 1,522 282,400
2020/12/02 1,610 1,633 1,551 1,565 322,000
2020/12/01 1,618 1,684 1,600 1,625 347,600
2020/11/30 1,700 1,720 1,588 1,606 506,800
2020/11/27 1,746 1,754 1,688 1,695 343,900
2020/11/26 1,701 1,798 1,683 1,733 598,900
2020/11/25 1,735 1,830 1,710 1,728 1,366,900
2020/11/24 1,690 1,740 1,651 1,682 535,000
2020/11/20 1,724 1,778 1,644 1,713 2,254,400
2020/11/19 1,400 1,692 1,340 1,692 2,319,500
2020/11/18 1,360 1,425 1,350 1,392 194,200
2020/11/17 1,436 1,451 1,336 1,350 334,800
2020/11/16 1,499 1,499 1,421 1,441 211,100
2020/11/13 1,419 1,494 1,409 1,476 208,600
2020/11/12 1,510 1,536 1,433 1,441 306,300
2020/11/11 1,450 1,520 1,401 1,484 364,900
2020/11/10 1,570 1,587 1,462 1,480 582,900
2020/11/09 1,521 1,668 1,507 1,607 918,500
2020/11/06 1,435 1,458 1,385 1,431 222,500
2020/11/05 1,448 1,487 1,400 1,425 508,000
2020/11/04 1,445 1,550 1,391 1,488 556,500
2020/11/02 1,370 1,457 1,275 1,355 645,300
2020/10/30 1,505 1,544 1,305 1,353 637,500
2020/10/29 1,515 1,591 1,425 1,500 491,200
2020/10/29 1 -> 2.00 分割
2020/10/28 3,270 3,375 3,105 3,190 229,200
2020/10/27 3,295 3,480 3,195 3,310 311,100
2020/10/26 3,850 3,900 3,430 3,435 315,900
2020/10/23 3,980 4,000 3,540 3,750 528,700
2020/10/22 4,165 4,325 3,960 4,040 365,900
2020/10/21 4,410 4,635 4,060 4,165 553,700
2020/10/20 4,100 4,540 4,100 4,460 1,045,300
2020/10/19 3,460 4,070 3,435 4,005 955,000
2020/10/16 3,315 3,620 3,250 3,495 374,600
2020/10/15 3,525 3,555 3,230 3,285 322,500
2020/10/14 3,190 3,575 3,110 3,455 639,200
2020/10/13 3,325 3,340 3,190 3,205 142,800
2020/10/12 3,500 3,570 3,280 3,350 223,900
2020/10/09 3,350 3,535 3,305 3,480 197,200
2020/10/08 3,460 3,490 3,340 3,350 116,300
2020/10/07 3,390 3,455 3,260 3,455 149,000
2020/10/06 3,505 3,605 3,335 3,385 195,400
2020/10/05 3,200 3,530 3,185 3,445 230,500
2020/10/02 3,340 3,360 3,125 3,135 187,800
2020/09/30 3,260 3,305 3,145 3,255 153,300
2020/09/29 3,130 3,330 3,130 3,320 175,400
2020/09/28 3,260 3,350 3,040 3,130 312,600
2020/09/25 3,485 3,850 3,235 3,270 676,700
2020/09/24 3,625 3,750 3,345 3,435 458,300
2020/09/23 3,195 3,585 3,180 3,555 503,200
2020/09/18 3,100 3,195 2,971 3,145 629,500
2020/09/17 2,564 3,040 2,511 3,040 784,700
2020/09/16 2,491 2,583 2,485 2,540 58,300
2020/09/15 2,518 2,640 2,471 2,523 97,700
2020/09/14 2,427 2,580 2,390 2,568 114,100
2020/09/11 2,397 2,450 2,284 2,391 170,400
2020/09/10 2,576 2,611 2,397 2,405 149,200
2020/09/09 2,548 2,630 2,490 2,566 102,600
2020/09/08 2,585 2,638 2,451 2,614 136,200
2020/09/07 2,759 2,865 2,566 2,575 268,100
2020/09/04 2,559 2,745 2,551 2,735 214,300
2020/09/03 2,701 2,764 2,601 2,659 190,100
2020/09/02 2,538 2,821 2,490 2,675 508,300
2020/09/01 2,343 2,499 2,306 2,488 267,100
2020/08/31 2,245 2,397 2,245 2,386 237,200
2020/08/28 2,310 2,371 2,005 2,195 512,200
2020/08/27 2,300 2,507 2,166 2,360 1,182,800
2020/08/26 1,699 2,090 1,655 2,090 66,600
2020/08/25 1,772 1,772 1,680 1,690 87,000
2020/08/24 1,783 1,806 1,735 1,744 70,500
2020/08/21 1,773 1,785 1,723 1,776 57,400
2020/08/20 1,794 1,838 1,706 1,745 129,300
2020/08/19 1,797 1,856 1,755 1,816 139,700
2020/08/18 1,738 1,838 1,705 1,797 211,800
2020/08/17 1,655 1,695 1,648 1,693 105,200
2020/08/14 1,635 1,660 1,619 1,654 47,800
2020/08/13 1,680 1,680 1,595 1,645 79,100
2020/08/12 1,570 1,649 1,566 1,627 79,700
2020/08/11 1,540 1,552 1,500 1,550 47,700
2020/08/07 1,590 1,597 1,539 1,545 56,500
2020/08/06 1,620 1,640 1,582 1,592 60,900
2020/08/05 1,573 1,610 1,535 1,608 70,300
2020/08/04 1,620 1,650 1,575 1,580 76,200
2020/08/03 1,618 1,629 1,560 1,587 92,300
2020/07/31 1,693 1,705 1,542 1,585 276,900
2020/07/30 1,650 1,751 1,630 1,733 296,500
2020/07/29 1,503 1,679 1,497 1,611 407,000
2020/07/28 1,543 1,555 1,471 1,482 124,100
2020/07/27 1,548 1,562 1,504 1,562 92,900
2020/07/22 1,477 1,577 1,477 1,565 153,300
2020/07/21 1,413 1,489 1,405 1,463 95,500
2020/07/20 1,380 1,425 1,346 1,420 79,500
2020/07/17 1,432 1,440 1,371 1,375 122,200
2020/07/16 1,458 1,495 1,407 1,440 161,100
2020/07/15 1,370 1,477 1,365 1,405 356,800
2020/07/14 1,649 1,649 1,302 1,319 758,200
2020/07/13 1,675 1,677 1,582 1,651 90,000
2020/07/10 1,609 1,667 1,558 1,643 81,700
2020/07/09 1,750 1,750 1,632 1,634 167,200
2020/07/08 1,715 1,766 1,673 1,755 135,000
2020/07/07 1,609 1,735 1,593 1,734 251,900
2020/07/06 1,553 1,627 1,504 1,578 103,200
2020/07/03 1,447 1,580 1,446 1,520 134,700
2020/07/02 1,581 1,606 1,453 1,465 266,300
2020/07/01 1,666 1,686 1,558 1,582 353,500
2020/06/30 1,874 1,881 1,641 1,690 327,100
2020/06/29 1,888 1,961 1,842 1,842 180,500
2020/06/26 1,937 1,943 1,816 1,922 274,200
2020/06/25 1,900 1,919 1,810 1,838 178,500
2020/06/24 1,860 1,964 1,806 1,949 226,600
2020/06/23 2,100 2,120 1,827 1,870 740,500
2020/06/22 2,110 2,327 1,960 2,039 1,053,300
2020/06/19 1,631 2,000 1,631 1,970 733,800
2020/06/18 1,481 1,620 1,471 1,613 289,500
2020/06/17 1,380 1,429 1,363 1,419 175,700
2020/06/16 1,417 1,460 1,401 1,406 70,900
2020/06/15 1,453 1,483 1,385 1,385 37,200
2020/06/12 1,399 1,495 1,381 1,483 40,300
2020/06/11 1,581 1,583 1,486 1,489 51,800
2020/06/10 1,484 1,580 1,469 1,555 59,600
2020/06/09 1,492 1,508 1,415 1,481 35,000
2020/06/08 1,400 1,500 1,400 1,480 51,200
2020/06/05 1,370 1,420 1,346 1,393 29,900
2020/06/04 1,450 1,455 1,341 1,356 101,900
2020/06/03 1,493 1,504 1,432 1,437 45,600
2020/06/02 1,548 1,548 1,485 1,500 45,300
2020/06/01 1,561 1,626 1,481 1,548 153,600
2020/05/29 1,501 1,520 1,365 1,401 191,400
2020/05/28 1,471 1,633 1,471 1,519 679,100
2020/05/27 1,333 1,333 1,328 1,333 67,000
2020/05/26 1,050 1,050 1,021 1,033 9,600
2020/05/25 1,050 1,050 1,000 1,013 9,500
2020/05/22 1,000 1,009 984 988 11,200
2020/05/21 1,027 1,027 989 1,006 4,400
2020/05/20 1,005 1,005 982 1,002 5,300
2020/05/19 974 990 970 990 6,300
2020/05/18 935 969 923 967 9,200
2020/05/15 963 983 914 935 10,800
2020/05/14 1,000 1,007 950 950 17,600
2020/05/13 1,022 1,044 1,000 1,029 6,400
2020/05/12 1,022 1,052 984 1,021 9,600
2020/05/11 1,000 1,062 1,000 1,021 15,900
2020/05/08 948 1,028 935 995 26,200
2020/05/07 905 950 905 948 5,600
2020/05/01 932 932 895 900 14,300
2020/04/30 934 961 915 921 15,500
2020/04/28 927 927 895 913 9,400
2020/04/27 868 890 868 890 5,100
2020/04/24 920 920 868 868 8,200
2020/04/23 877 910 866 905 14,500
2020/04/22 866 868 829 840 10,300
2020/04/21 945 945 863 893 23,100
2020/04/20 870 959 863 928 42,100
2020/04/17 875 896 847 863 43,800
2020/04/16 841 841 810 834 13,000
2020/04/15 843 848 816 840 33,600
2020/04/14 820 886 806 828 99,500
2020/04/13 798 838 798 811 32,400
2020/04/10 793 818 775 799 9,600
2020/04/09 834 835 784 793 15,400
2020/04/08 745 806 711 806 25,900
2020/04/07 750 786 726 769 10,300
2020/04/06 667 737 667 701 8,400
2020/04/03 665 681 653 665 10,300
2020/04/02 655 669 649 655 6,100
2020/04/01 655 693 640 670 8,200
2020/03/31 683 685 653 665 8,600
2020/03/30 670 679 602 655 21,600
2020/03/27 707 707 650 680 12,600
2020/03/26 711 711 670 674 9,600
2020/03/25 739 752 712 713 14,100
2020/03/24 643 701 643 689 13,300
2020/03/23 620 642 605 633 16,100
2020/03/19 672 673 609 620 17,000
2020/03/18 710 739 655 671 17,900
2020/03/17 623 712 623 701 16,000
2020/03/16 642 680 630 653 26,800
2020/03/13 626 628 596 602 44,300
2020/03/12 754 766 682 696 27,300
2020/03/11 835 842 754 754 34,300
2020/03/10 790 874 705 850 22,100
2020/03/09 972 973 813 828 37,700
2020/03/06 1,042 1,046 980 1,017 21,200
2020/03/05 1,015 1,090 1,000 1,072 37,000
2020/03/04 968 1,029 968 1,029 10,300
2020/03/03 1,079 1,079 994 994 19,000
2020/03/02 978 1,078 943 1,050 16,100
2020/02/28 1,006 1,037 900 933 72,400
2020/02/27 1,154 1,154 1,067 1,080 22,200
2020/02/26 1,126 1,177 1,084 1,164 19,200
2020/02/25 1,076 1,149 1,076 1,144 9,300
2020/02/21 1,155 1,170 1,144 1,166 4,000
2020/02/20 1,175 1,175 1,143 1,155 7,800
2020/02/19 1,164 1,164 1,137 1,143 3,800
2020/02/18 1,166 1,179 1,120 1,168 20,100
2020/02/17 1,155 1,179 1,131 1,175 13,900
2020/02/14 1,152 1,169 1,149 1,166 8,000
2020/02/13 1,147 1,160 1,140 1,148 8,700
2020/02/12 1,155 1,165 1,144 1,156 7,200
2020/02/10 1,140 1,160 1,128 1,155 9,800
2020/02/07 1,140 1,140 1,115 1,131 8,300
2020/02/06 1,122 1,147 1,118 1,127 8,700
2020/02/05 1,095 1,130 1,079 1,106 14,100
2020/02/04 1,047 1,076 1,046 1,070 3,800
2020/02/03 1,021 1,052 1,013 1,045 11,400
2020/01/31 1,041 1,060 1,041 1,051 4,500
2020/01/30 1,102 1,102 1,026 1,046 27,400
2020/01/29 1,130 1,130 1,100 1,113 8,000
2020/01/28 1,137 1,137 1,108 1,127 6,500
2020/01/27 1,123 1,131 1,115 1,119 9,800
2020/01/24 1,187 1,187 1,137 1,143 11,800
2020/01/23 1,177 1,177 1,157 1,159 6,700
2020/01/22 1,187 1,187 1,165 1,173 3,900
2020/01/21 1,178 1,179 1,149 1,171 10,000
2020/01/20 1,213 1,213 1,166 1,166 11,900
2020/01/17 1,182 1,194 1,182 1,183 9,200
2020/01/16 1,225 1,230 1,176 1,181 23,300
2020/01/15 1,233 1,256 1,227 1,231 9,200
2020/01/14 1,380 1,436 1,182 1,233 137,000
2020/01/10 1,375 1,375 1,332 1,352 16,200
2020/01/09 1,394 1,394 1,355 1,366 41,300
2020/01/08 1,339 1,344 1,211 1,340 47,900
2020/01/07 1,362 1,391 1,339 1,346 37,200
2020/01/06 1,247 1,390 1,231 1,361 72,500

このページの先頭へ