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

古林紙工(3944)の株価時系列情報

古林紙工(3944)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
2018/12/28 2,410 2,410 2,410 2,410 300
2018/12/27 2,310 2,310 2,310 2,310 100
2018/12/26 2,300 2,300 2,260 2,260 200
2018/12/25 2,190 2,196 2,190 2,196 700
2018/12/21 2,480 2,480 2,440 2,440 1,400
2018/12/20 2,540 2,540 2,510 2,510 1,000
2018/12/18 2,549 2,549 2,549 2,549 100
2018/12/17 2,455 2,455 2,455 2,455 100
2018/12/14 2,456 2,456 2,451 2,451 400
2018/12/12 2,500 2,500 2,500 2,500 200
2018/12/11 2,481 2,481 2,460 2,460 200
2018/12/10 2,491 2,491 2,491 2,491 200
2018/12/07 2,479 2,491 2,479 2,491 600
2018/12/06 2,475 2,479 2,475 2,479 200
2018/12/05 2,480 2,480 2,480 2,480 200
2018/12/04 2,570 2,570 2,520 2,520 1,800
2018/12/03 2,570 2,571 2,570 2,570 300
2018/11/30 2,560 2,560 2,560 2,560 1,400
2018/11/28 2,597 2,597 2,530 2,530 4,400
2018/11/22 2,472 2,472 2,472 2,472 200
2018/11/21 2,520 2,520 2,520 2,520 400
2018/11/20 2,480 2,480 2,470 2,470 600
2018/11/19 2,470 2,517 2,470 2,517 400
2018/11/16 2,540 2,540 2,499 2,520 4,000
2018/11/15 2,540 2,540 2,540 2,540 200
2018/11/14 2,630 2,630 2,590 2,590 900
2018/11/13 2,640 2,662 2,640 2,640 600
2018/11/12 2,621 2,621 2,621 2,621 100
2018/11/09 2,615 2,615 2,615 2,615 700
2018/11/08 2,505 2,665 2,505 2,665 1,700
2018/11/07 2,500 2,500 2,473 2,499 1,000
2018/11/05 2,460 2,460 2,460 2,460 100
2018/11/01 2,451 2,451 2,450 2,450 200
2018/10/31 2,452 2,452 2,450 2,450 500
2018/10/30 2,440 2,501 2,440 2,501 700
2018/10/29 2,520 2,520 2,520 2,520 100
2018/10/26 2,600 2,600 2,600 2,600 100
2018/10/25 2,628 2,628 2,600 2,600 200
2018/10/24 2,651 2,678 2,651 2,678 200
2018/10/22 2,640 2,640 2,601 2,601 1,200
2018/10/18 2,590 2,590 2,590 2,590 100
2018/10/16 2,590 2,590 2,590 2,590 100
2018/10/12 2,550 2,650 2,550 2,640 500
2018/10/11 2,650 2,650 2,650 2,650 100
2018/10/09 2,700 2,700 2,700 2,700 200
2018/10/05 2,673 2,680 2,673 2,680 200
2018/10/04 2,719 2,719 2,719 2,719 100
2018/10/03 2,680 2,680 2,680 2,680 300
2018/10/02 2,700 2,700 2,700 2,700 600
2018/10/01 2,757 2,758 2,690 2,709 900
2018/09/28 2,618 2,770 2,618 2,740 1,000
2018/09/26 2,551 2,551 2,551 2,551 100
2018/09/25 2,570 2,575 2,570 2,575 300
2018/09/21 2,564 2,564 2,564 2,564 100
2018/09/20 2,565 2,565 2,556 2,556 200
2018/09/19 2,541 2,599 2,541 2,555 500
2018/09/18 2,491 2,491 2,491 2,491 500
2018/09/13 2,450 2,450 2,450 2,450 200
2018/09/12 2,495 2,495 2,495 2,495 100
2018/09/11 2,500 2,509 2,427 2,509 2,500
2018/09/10 2,540 2,540 2,540 2,540 400
2018/09/07 2,525 2,540 2,508 2,540 1,300
2018/09/06 2,531 2,531 2,531 2,531 200
2018/09/05 2,545 2,545 2,545 2,545 100
2018/09/04 2,540 2,544 2,540 2,544 400
2018/09/03 2,537 2,543 2,537 2,540 600
2018/08/30 2,543 2,543 2,525 2,525 300
2018/08/27 2,543 2,543 2,543 2,543 300
2018/08/24 2,543 2,543 2,543 2,543 100
2018/08/23 2,510 2,510 2,500 2,500 600
2018/08/22 2,518 2,518 2,509 2,509 400
2018/08/17 2,518 2,518 2,518 2,518 100
2018/08/16 2,500 2,500 2,500 2,500 100
2018/08/15 2,509 2,509 2,500 2,500 1,400
2018/08/14 2,502 2,545 2,502 2,509 700
2018/08/13 2,671 2,671 2,521 2,521 2,700
2018/08/10 2,805 2,805 2,770 2,770 600
2018/08/09 2,850 2,850 2,850 2,850 300
2018/08/07 2,899 2,899 2,899 2,899 100
2018/08/06 2,899 2,899 2,899 2,899 200
2018/08/03 2,899 2,899 2,899 2,899 100
2018/08/02 2,827 2,827 2,827 2,827 300
2018/07/31 2,826 2,826 2,826 2,826 200
2018/07/30 2,899 2,900 2,899 2,900 500
2018/07/27 2,850 2,850 2,838 2,838 200
2018/07/26 2,800 2,800 2,800 2,800 100
2018/07/25 2,765 2,765 2,765 2,765 100
2018/07/23 2,751 2,768 2,750 2,768 2,800
2018/07/20 2,762 2,762 2,750 2,750 400
2018/07/19 2,800 2,800 2,800 2,800 100
2018/07/18 2,870 2,870 2,762 2,767 1,300
2018/07/17 2,855 2,855 2,855 2,855 100
2018/07/13 2,905 2,905 2,905 2,905 200
2018/07/12 2,850 2,850 2,850 2,850 100
2018/07/10 2,859 2,870 2,859 2,870 200
2018/07/09 2,856 2,856 2,856 2,856 100
2018/07/05 3,000 3,000 2,883 2,883 1,700
2018/07/04 3,000 3,015 2,970 2,993 3,100
2018/07/03 3,085 3,085 2,986 3,000 1,800
2018/07/02 2,981 2,981 2,975 2,975 400
2018/06/29 2,971 2,971 2,970 2,970 900
2018/06/26 2,975 2,975 2,975 2,975 200
2018/06/25 3,005 3,005 3,005 3,005 100
2018/06/22 3,030 3,030 3,010 3,030 3,700
2018/06/21 3,050 3,050 3,050 3,050 300
2018/06/20 3,085 3,085 3,050 3,050 300
2018/06/19 3,105 3,190 3,105 3,130 900
2018/06/18 3,160 3,160 3,100 3,105 1,100
2018/06/15 3,040 3,090 3,040 3,090 1,200
2018/06/14 3,000 3,025 3,000 3,010 500
2018/06/13 2,938 2,980 2,938 2,980 800
2018/06/12 2,950 2,950 2,950 2,950 100
2018/06/11 2,915 2,915 2,904 2,905 1,500
2018/06/08 2,912 2,925 2,912 2,914 1,400
2018/06/07 2,915 2,915 2,912 2,912 300
2018/06/06 2,913 2,920 2,911 2,920 1,000
2018/06/05 2,987 2,987 2,960 2,962 500
2018/06/04 2,989 2,998 2,970 2,998 1,400
2018/06/01 3,060 3,060 2,983 2,985 1,800
2018/05/31 3,125 3,125 3,060 3,060 500
2018/05/29 3,150 3,150 3,080 3,080 1,000
2018/05/28 3,195 3,215 3,080 3,080 3,700
2018/05/25 3,120 3,145 3,120 3,145 600
2018/05/24 3,100 3,205 3,055 3,055 3,500
2018/05/23 3,090 3,095 3,060 3,060 1,800
2018/05/22 3,010 3,040 3,005 3,010 800
2018/05/21 3,050 3,050 3,040 3,040 200
2018/05/18 3,070 3,070 3,010 3,040 800
2018/05/17 3,075 3,075 3,065 3,075 300
2018/05/16 3,080 3,080 3,060 3,075 700
2018/05/15 3,050 3,090 3,050 3,080 2,500
2018/05/14 3,000 3,000 2,999 3,000 1,400
2018/05/11 2,983 3,035 2,983 3,020 2,200
2018/05/10 2,986 2,986 2,976 2,986 1,100
2018/05/09 2,887 2,980 2,887 2,968 4,300
2018/05/08 2,890 2,890 2,886 2,886 200
2018/05/07 2,909 2,930 2,870 2,885 6,200
2018/05/02 2,827 3,100 2,821 2,900 21,100
2018/05/01 2,819 2,819 2,806 2,819 400
2018/04/27 2,815 2,824 2,800 2,806 3,000
2018/04/26 2,822 2,822 2,810 2,817 500
2018/04/25 2,808 2,827 2,805 2,822 800
2018/04/24 2,800 2,809 2,790 2,790 2,000
2018/04/23 2,790 2,790 2,790 2,790 200
2018/04/20 2,779 2,825 2,779 2,780 1,100
2018/04/19 2,785 2,785 2,776 2,780 700
2018/04/18 2,751 2,788 2,751 2,781 300
2018/04/17 2,750 2,750 2,750 2,750 200
2018/04/13 2,698 2,701 2,698 2,701 700
2018/04/12 2,672 2,672 2,672 2,672 400
2018/04/11 2,668 2,690 2,631 2,672 3,300
2018/04/10 2,730 2,731 2,681 2,690 4,500
2018/04/05 2,780 2,780 2,780 2,780 100
2018/04/04 2,780 2,805 2,779 2,779 500
2018/04/03 2,805 2,805 2,805 2,805 400
2018/04/02 2,820 2,823 2,810 2,810 2,300
2018/03/30 2,784 2,801 2,784 2,801 300
2018/03/29 2,805 2,805 2,784 2,784 800
2018/03/27 2,810 2,851 2,800 2,800 3,100
2018/03/26 2,758 2,762 2,757 2,762 1,200
2018/03/23 2,868 2,868 2,757 2,757 1,900
2018/03/22 2,873 2,883 2,873 2,882 600
2018/03/20 2,859 2,896 2,859 2,872 1,600
2018/03/19 2,869 2,869 2,811 2,859 2,900
2018/03/16 2,773 2,858 2,773 2,811 1,000
2018/03/15 2,698 2,748 2,698 2,748 1,100
2018/03/14 2,698 2,698 2,698 2,698 200
2018/03/12 2,748 2,748 2,748 2,748 100
2018/03/09 2,719 2,726 2,719 2,720 800
2018/03/08 2,701 2,709 2,674 2,674 1,000
2018/03/07 2,650 2,672 2,650 2,672 1,000
2018/03/06 2,591 2,650 2,591 2,650 1,000
2018/03/05 2,680 2,680 2,591 2,591 2,500
2018/03/02 2,671 2,721 2,671 2,719 700
2018/03/01 2,711 2,711 2,710 2,710 400
2018/02/28 2,738 2,738 2,692 2,711 1,300
2018/02/27 2,731 2,735 2,731 2,731 600
2018/02/26 2,679 2,700 2,679 2,700 3,100
2018/02/22 2,620 2,729 2,620 2,679 1,100
2018/02/21 2,621 2,671 2,621 2,650 2,100
2018/02/20 2,698 2,698 2,698 2,698 100
2018/02/19 2,551 2,671 2,551 2,671 1,300
2018/02/16 2,503 2,503 2,503 2,503 100
2018/02/15 2,554 2,554 2,553 2,553 600
2018/02/14 2,596 2,646 2,559 2,564 500
2018/02/13 2,650 2,650 2,650 2,650 100
2018/02/09 2,380 2,450 2,380 2,450 700
2018/02/08 2,610 2,611 2,580 2,580 1,900
2018/02/07 2,520 2,560 2,520 2,560 400
2018/02/06 2,764 2,764 2,515 2,515 1,400
2018/02/02 2,817 2,817 2,800 2,800 500
2018/02/01 2,817 2,817 2,817 2,817 100
2018/01/31 2,761 2,771 2,761 2,771 400
2018/01/30 2,821 2,821 2,737 2,762 1,500
2018/01/29 2,802 2,839 2,802 2,822 2,000
2018/01/26 2,860 2,860 2,852 2,852 600
2018/01/25 2,850 2,857 2,850 2,857 400
2018/01/24 2,850 2,850 2,849 2,850 500
2018/01/23 2,830 2,866 2,830 2,866 200
2018/01/22 2,792 2,792 2,792 2,792 200
2018/01/19 2,789 2,789 2,789 2,789 100
2018/01/18 2,788 2,800 2,788 2,789 700
2018/01/17 2,805 2,805 2,805 2,805 200
2018/01/16 2,830 2,830 2,830 2,830 100
2018/01/15 2,839 2,839 2,839 2,839 100
2018/01/12 2,744 2,800 2,744 2,800 3,400
2018/01/11 2,782 2,794 2,782 2,794 300
2018/01/10 2,800 2,800 2,800 2,800 100
2018/01/09 2,800 2,801 2,760 2,800 3,600
2018/01/05 2,798 2,798 2,795 2,795 600
2018/01/04 2,741 2,783 2,741 2,780 1,900

このページの先頭へ