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

駅探(3646)の株価時系列情報

駅探(3646)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
2020/12/30 476 477 470 470 9,500
2020/12/29 470 477 467 476 8,300
2020/12/28 470 476 468 468 46,200
2020/12/25 475 478 468 471 35,300
2020/12/24 474 476 468 473 11,700
2020/12/23 466 474 466 474 10,700
2020/12/22 478 478 465 465 31,000
2020/12/21 490 496 479 480 17,400
2020/12/18 497 497 490 492 4,500
2020/12/17 489 497 486 497 23,100
2020/12/16 493 498 487 496 22,600
2020/12/15 491 497 486 493 30,200
2020/12/14 501 504 491 493 36,300
2020/12/11 504 508 495 498 38,200
2020/12/10 488 504 484 492 43,700
2020/12/09 473 536 470 488 273,900
2020/12/08 468 475 467 469 14,100
2020/12/07 475 476 465 470 21,400
2020/12/04 468 480 468 477 17,900
2020/12/03 479 479 473 473 10,100
2020/12/02 483 483 474 479 14,200
2020/12/01 468 477 468 475 12,200
2020/11/30 470 473 466 466 17,400
2020/11/27 470 476 469 473 8,900
2020/11/26 478 478 466 470 13,600
2020/11/25 482 487 464 470 33,900
2020/11/24 477 483 476 481 12,000
2020/11/20 472 477 472 472 6,600
2020/11/19 471 475 464 474 7,800
2020/11/18 469 476 460 476 35,100
2020/11/17 484 484 470 470 42,800
2020/11/16 489 494 480 481 36,900
2020/11/13 513 513 491 491 34,100
2020/11/12 507 515 507 512 9,000
2020/11/11 512 518 506 506 20,600
2020/11/10 530 532 502 502 86,500
2020/11/09 515 520 496 500 49,300
2020/11/06 541 542 511 519 163,800
2020/11/05 504 564 503 532 1,104,500
2020/11/04 466 485 466 484 18,100
2020/11/02 465 470 458 458 14,200
2020/10/30 493 493 458 462 48,400
2020/10/29 483 500 483 495 8,900
2020/10/28 510 510 491 491 15,800
2020/10/27 496 508 482 500 21,000
2020/10/26 518 519 501 502 18,100
2020/10/23 523 523 502 516 32,300
2020/10/22 540 540 521 521 28,300
2020/10/21 534 545 534 543 17,500
2020/10/20 537 537 530 530 6,200
2020/10/19 529 536 526 536 7,500
2020/10/16 540 541 526 532 19,900
2020/10/15 549 549 539 541 17,900
2020/10/14 545 552 545 548 12,800
2020/10/13 549 550 543 549 6,100
2020/10/12 545 549 543 547 9,200
2020/10/09 563 563 547 548 14,500
2020/10/08 570 572 553 556 30,400
2020/10/07 551 565 551 564 21,300
2020/10/06 554 559 550 555 15,500
2020/10/05 539 554 539 554 18,900
2020/10/02 542 552 537 537 35,900
2020/09/30 549 554 545 546 21,200
2020/09/29 553 555 548 550 20,600
2020/09/28 551 557 542 553 27,700
2020/09/25 537 560 537 546 32,300
2020/09/24 559 559 540 542 30,200
2020/09/23 533 587 530 559 128,800
2020/09/18 550 550 538 538 28,500
2020/09/17 559 561 550 551 27,300
2020/09/16 560 567 551 555 32,000
2020/09/15 547 559 547 555 29,900
2020/09/14 552 556 544 550 27,200
2020/09/11 555 556 541 544 35,800
2020/09/10 554 561 550 551 24,200
2020/09/09 556 569 543 548 58,600
2020/09/08 587 588 561 562 52,400
2020/09/07 555 573 551 573 49,300
2020/09/04 550 582 536 565 128,600
2020/09/03 573 605 551 562 215,700
2020/09/02 592 650 567 576 1,213,400
2020/09/01 550 610 535 610 263,400
2020/08/31 496 515 496 510 19,100
2020/08/28 513 521 484 496 51,900
2020/08/27 528 528 512 513 25,900
2020/08/26 527 536 513 521 50,900
2020/08/25 535 550 517 517 83,900
2020/08/24 515 559 494 521 258,200
2020/08/21 488 545 477 509 259,100
2020/08/20 458 469 458 467 14,200
2020/08/19 467 469 456 458 16,900
2020/08/18 465 465 456 465 6,000
2020/08/17 457 466 451 465 11,500
2020/08/14 462 464 449 449 11,700
2020/08/13 449 460 444 455 33,900
2020/08/12 457 470 452 465 18,600
2020/08/11 459 461 450 458 12,100
2020/08/07 466 466 457 458 8,600
2020/08/06 455 470 455 466 16,200
2020/08/05 447 455 447 453 4,500
2020/08/04 443 447 438 445 9,600
2020/08/03 433 443 428 443 26,400
2020/07/31 455 455 422 425 40,800
2020/07/30 446 459 446 454 19,000
2020/07/29 476 476 443 444 25,600
2020/07/28 480 485 473 476 11,000
2020/07/27 474 487 474 476 16,800
2020/07/22 472 491 469 486 16,000
2020/07/21 480 480 465 472 16,900
2020/07/20 474 487 465 469 32,000
2020/07/17 481 481 465 466 23,600
2020/07/16 498 500 472 474 52,900
2020/07/15 474 487 474 487 13,700
2020/07/14 467 473 467 470 12,700
2020/07/13 473 477 465 473 17,500
2020/07/10 481 481 472 473 17,200
2020/07/09 498 498 481 481 15,400
2020/07/08 494 497 489 490 5,900
2020/07/07 508 510 493 493 15,200
2020/07/06 484 505 473 503 34,000
2020/07/03 476 489 470 476 19,400
2020/07/02 488 488 464 470 41,000
2020/07/01 499 513 484 485 27,800
2020/06/30 500 506 482 498 52,700
2020/06/29 533 534 482 492 94,500
2020/06/26 563 571 537 543 44,400
2020/06/25 569 580 559 561 73,100
2020/06/24 571 573 562 569 18,700
2020/06/23 579 579 554 571 35,900
2020/06/22 539 595 539 565 94,800
2020/06/19 545 548 538 538 15,700
2020/06/18 538 548 537 548 24,700
2020/06/17 526 532 523 531 15,900
2020/06/16 518 531 518 531 28,900
2020/06/15 547 561 508 508 69,600
2020/06/12 517 537 499 527 136,200
2020/06/11 566 573 546 547 69,200
2020/06/10 577 595 565 575 66,000
2020/06/09 566 578 543 576 92,800
2020/06/08 571 580 556 565 89,300
2020/06/05 587 592 561 575 149,900
2020/06/04 600 600 560 587 78,700
2020/06/03 596 601 573 599 117,000
2020/06/02 618 634 587 598 503,100
2020/06/01 570 571 545 548 68,100
2020/05/29 570 576 555 576 47,600
2020/05/28 586 592 572 576 67,300
2020/05/27 580 604 570 596 106,900
2020/05/26 580 599 570 577 176,400
2020/05/25 571 591 545 576 379,200
2020/05/22 581 588 541 564 679,400
2020/05/21 440 521 439 521 24,200
2020/05/20 436 442 432 441 15,200
2020/05/19 445 445 435 437 6,200
2020/05/18 432 440 430 440 6,100
2020/05/15 431 438 422 438 10,600
2020/05/14 437 441 430 430 8,700
2020/05/13 429 439 427 437 9,500
2020/05/12 435 436 429 433 5,500
2020/05/11 419 438 419 434 20,100
2020/05/08 424 427 424 427 7,100
2020/05/07 438 440 425 425 12,600
2020/05/01 439 458 433 434 7,400
2020/04/30 434 455 434 447 11,700
2020/04/28 423 433 421 433 7,600
2020/04/27 412 424 412 423 9,800
2020/04/24 414 414 402 404 3,200
2020/04/23 407 411 405 406 4,000
2020/04/22 402 410 390 391 13,000
2020/04/21 411 430 401 410 43,000
2020/04/20 412 423 408 410 7,600
2020/04/17 402 418 402 412 12,600
2020/04/16 391 402 390 397 15,800
2020/04/15 396 404 393 397 3,300
2020/04/14 405 411 394 394 17,900
2020/04/13 400 404 393 394 12,400
2020/04/10 392 402 392 401 9,700
2020/04/09 391 400 391 393 17,800
2020/04/08 380 394 377 390 7,000
2020/04/07 370 388 370 380 18,600
2020/04/06 358 380 351 370 15,800
2020/04/03 365 365 350 350 14,100
2020/04/02 371 371 356 363 7,900
2020/04/01 373 383 363 372 12,400
2020/03/31 370 380 362 376 34,400
2020/03/30 390 390 372 378 13,000
2020/03/27 400 415 393 398 34,800
2020/03/26 395 399 384 394 21,700
2020/03/25 400 408 395 403 36,900
2020/03/24 375 398 374 385 53,800
2020/03/23 368 379 354 374 24,400
2020/03/19 378 380 353 372 45,500
2020/03/18 397 402 374 376 47,600
2020/03/17 370 398 359 398 82,100
2020/03/16 378 406 373 385 67,100
2020/03/13 360 387 341 378 72,400
2020/03/12 399 407 384 399 50,700
2020/03/11 425 425 400 407 45,600
2020/03/10 400 428 380 424 60,200
2020/03/09 451 452 413 413 94,000
2020/03/06 493 493 472 475 46,900
2020/03/05 505 510 500 503 7,300
2020/03/04 489 505 486 502 7,500
2020/03/03 512 528 496 497 27,100
2020/03/02 485 519 485 508 54,200
2020/02/28 520 527 485 493 96,500
2020/02/27 550 552 531 536 71,900
2020/02/26 541 552 534 547 68,000
2020/02/25 550 560 542 544 59,200
2020/02/21 575 580 570 572 14,100
2020/02/20 581 581 574 575 21,300
2020/02/19 567 576 567 575 12,700
2020/02/18 573 575 566 569 13,400
2020/02/17 574 578 567 571 29,400
2020/02/14 582 582 575 577 22,200
2020/02/13 585 589 582 584 22,600
2020/02/12 603 603 580 595 31,300
2020/02/10 608 608 594 595 14,900
2020/02/07 603 612 603 609 19,100
2020/02/06 610 618 605 605 25,100
2020/02/05 606 608 601 603 14,600
2020/02/04 595 605 590 603 15,500
2020/02/03 591 605 580 597 42,000
2020/01/31 600 605 596 599 34,400
2020/01/30 609 614 593 596 64,900
2020/01/29 609 623 609 609 22,100
2020/01/28 601 613 601 609 26,900
2020/01/27 611 613 601 603 32,800
2020/01/24 633 637 616 621 27,800
2020/01/23 657 657 633 640 42,400
2020/01/22 631 650 631 648 28,700
2020/01/21 645 646 622 634 99,800
2020/01/20 664 664 644 646 57,000
2020/01/17 675 676 656 656 57,200
2020/01/16 648 672 640 672 71,800
2020/01/15 665 666 635 648 139,300
2020/01/14 637 674 631 674 220,200
2020/01/10 619 630 599 617 87,600
2020/01/09 599 622 594 612 174,900
2020/01/08 580 582 573 581 23,200
2020/01/07 574 582 572 581 18,600
2020/01/06 574 578 568 574 22,500

このページの先頭へ