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
2019/12/30 3,060 3,120 3,040 3,090 7,300
2019/12/27 3,070 3,110 3,010 3,040 6,800
2019/12/26 3,115 3,130 3,055 3,065 3,100
2019/12/25 3,080 3,150 3,070 3,070 1,900
2019/12/24 3,005 3,105 3,005 3,080 2,800
2019/12/23 2,961 3,015 2,961 3,005 2,500
2019/12/20 2,951 2,970 2,951 2,961 400
2019/12/19 2,973 2,985 2,935 2,978 1,800
2019/12/18 3,000 3,000 2,980 2,984 1,800
2019/12/17 2,960 3,100 2,960 3,015 4,900
2019/12/16 2,871 2,940 2,871 2,940 4,700
2019/12/13 2,866 2,866 2,866 2,866 400
2019/12/12 2,833 2,866 2,833 2,866 200
2019/12/11 2,810 2,857 2,810 2,833 2,300
2019/12/10 2,820 2,820 2,814 2,814 1,200
2019/12/09 2,820 2,820 2,820 2,820 500
2019/12/06 2,791 2,820 2,791 2,820 700
2019/12/05 2,764 2,800 2,764 2,800 1,300
2019/12/04 2,740 2,750 2,730 2,750 1,200
2019/12/03 2,740 2,740 2,733 2,733 200
2019/12/02 2,725 2,740 2,725 2,740 1,500
2019/11/29 2,743 2,743 2,722 2,735 1,200
2019/11/28 2,699 2,749 2,691 2,743 1,500
2019/11/27 2,707 2,707 2,690 2,690 800
2019/11/26 2,706 2,706 2,706 2,706 100
2019/11/25 2,693 2,707 2,693 2,700 500
2019/11/22 2,693 2,693 2,693 2,693 100
2019/11/21 2,675 2,679 2,675 2,679 400
2019/11/20 2,668 2,689 2,660 2,665 700
2019/11/19 2,700 2,701 2,662 2,681 800
2019/11/18 2,700 2,709 2,700 2,709 200
2019/11/15 2,700 2,700 2,699 2,699 3,400
2019/11/14 2,700 2,700 2,670 2,670 1,000
2019/11/13 2,670 2,684 2,670 2,684 200
2019/11/12 2,690 2,695 2,611 2,670 1,600
2019/11/11 2,751 2,809 2,659 2,690 4,500
2019/11/08 2,503 2,710 2,503 2,710 9,400
2019/11/07 2,523 2,530 2,517 2,530 500
2019/11/06 2,525 2,525 2,517 2,517 800
2019/11/05 2,503 2,521 2,495 2,521 1,500
2019/11/01 2,490 2,490 2,490 2,490 200
2019/10/31 2,503 2,503 2,490 2,490 2,100
2019/10/30 2,514 2,524 2,500 2,503 800
2019/10/29 2,517 2,517 2,510 2,514 600
2019/10/28 2,503 2,503 2,503 2,503 100
2019/10/25 2,558 2,558 2,546 2,546 200
2019/10/24 2,546 2,546 2,546 2,546 200
2019/10/23 2,536 2,548 2,520 2,548 1,000
2019/10/21 2,533 2,540 2,533 2,540 200
2019/10/18 2,500 2,520 2,499 2,520 1,100
2019/10/17 2,540 2,540 2,490 2,504 2,300
2019/10/16 2,540 2,540 2,540 2,540 700
2019/10/15 2,520 2,536 2,511 2,536 500
2019/10/11 2,493 2,523 2,493 2,523 800
2019/10/10 2,460 2,500 2,449 2,480 1,400
2019/10/09 2,510 2,510 2,510 2,510 100
2019/10/08 2,505 2,520 2,505 2,520 400
2019/10/07 2,500 2,510 2,500 2,510 700
2019/10/04 2,505 2,505 2,505 2,505 200
2019/10/02 2,501 2,513 2,501 2,513 300
2019/10/01 2,501 2,501 2,501 2,501 100
2019/09/30 2,510 2,510 2,500 2,500 1,100
2019/09/26 2,510 2,510 2,505 2,506 800
2019/09/25 2,505 2,505 2,505 2,505 200
2019/09/24 2,500 2,505 2,500 2,505 1,000
2019/09/20 2,450 2,500 2,450 2,500 800
2019/09/19 2,440 2,477 2,440 2,450 900
2019/09/18 2,460 2,460 2,440 2,440 300
2019/09/17 2,460 2,460 2,460 2,460 400
2019/09/12 2,489 2,495 2,489 2,495 300
2019/09/11 2,450 2,489 2,450 2,489 900
2019/09/10 2,452 2,452 2,452 2,452 100
2019/09/06 2,452 2,452 2,452 2,452 200
2019/09/05 2,452 2,452 2,452 2,452 100
2019/09/04 2,452 2,452 2,452 2,452 200
2019/09/03 2,442 2,498 2,442 2,448 600
2019/09/02 2,442 2,442 2,442 2,442 100
2019/08/30 2,442 2,442 2,442 2,442 100
2019/08/28 2,442 2,442 2,442 2,442 200
2019/08/27 2,450 2,450 2,442 2,442 200
2019/08/26 2,460 2,460 2,442 2,442 600
2019/08/23 2,493 2,493 2,493 2,493 100
2019/08/22 2,493 2,493 2,493 2,493 600
2019/08/21 2,500 2,500 2,490 2,490 600
2019/08/20 2,480 2,480 2,480 2,480 100
2019/08/16 2,530 2,530 2,530 2,530 200
2019/08/15 2,536 2,536 2,536 2,536 200
2019/08/14 2,532 2,536 2,532 2,536 500
2019/08/13 2,400 2,513 2,400 2,496 2,000
2019/08/08 2,320 2,320 2,320 2,320 300
2019/08/07 2,310 2,310 2,310 2,310 400
2019/08/06 2,350 2,350 2,300 2,304 400
2019/08/05 2,350 2,350 2,350 2,350 200
2019/08/01 2,378 2,378 2,378 2,378 100
2019/07/30 2,390 2,390 2,378 2,378 300
2019/07/29 2,400 2,400 2,400 2,400 400
2019/07/24 2,371 2,371 2,371 2,371 100
2019/07/23 2,371 2,371 2,371 2,371 200
2019/07/22 2,346 2,375 2,345 2,375 1,700
2019/07/19 2,394 2,394 2,349 2,370 1,000
2019/07/17 2,405 2,405 2,405 2,405 100
2019/07/11 2,400 2,410 2,400 2,410 200
2019/07/10 2,410 2,410 2,394 2,394 400
2019/07/09 2,400 2,420 2,400 2,410 800
2019/07/08 2,405 2,405 2,401 2,401 600
2019/07/05 2,405 2,405 2,405 2,405 100
2019/07/03 2,419 2,419 2,410 2,419 1,400
2019/07/02 2,402 2,410 2,402 2,410 200
2019/07/01 2,401 2,401 2,401 2,401 100
2019/06/28 2,400 2,400 2,400 2,400 300
2019/06/27 2,400 2,400 2,400 2,400 100
2019/06/26 2,390 2,400 2,390 2,400 800
2019/06/25 2,377 2,377 2,377 2,377 200
2019/06/24 2,378 2,378 2,378 2,378 100
2019/06/21 2,400 2,400 2,400 2,400 100
2019/06/20 2,400 2,400 2,400 2,400 100
2019/06/19 2,410 2,413 2,410 2,413 500
2019/06/18 2,420 2,420 2,400 2,400 300
2019/06/17 2,420 2,420 2,420 2,420 500
2019/06/14 2,424 2,436 2,420 2,420 500
2019/06/10 2,355 2,424 2,355 2,424 600
2019/06/07 2,381 2,390 2,381 2,390 200
2019/06/04 2,420 2,420 2,405 2,405 400
2019/06/03 2,398 2,420 2,398 2,420 300
2019/05/31 2,398 2,398 2,398 2,398 100
2019/05/29 2,430 2,448 2,430 2,448 500
2019/05/28 2,430 2,430 2,430 2,430 100
2019/05/23 2,381 2,381 2,380 2,380 200
2019/05/17 2,413 2,430 2,413 2,430 200
2019/05/15 2,461 2,461 2,411 2,411 200
2019/05/14 2,461 2,461 2,461 2,461 100
2019/05/13 2,400 2,450 2,400 2,450 400
2019/05/10 2,420 2,420 2,370 2,370 300
2019/05/07 2,491 2,491 2,411 2,415 600
2019/04/26 2,491 2,491 2,491 2,491 300
2019/04/25 2,456 2,491 2,456 2,491 300
2019/04/24 2,402 2,402 2,402 2,402 400
2019/04/22 2,403 2,403 2,403 2,403 200
2019/04/19 2,450 2,450 2,417 2,430 700
2019/04/18 2,520 2,520 2,350 2,402 2,300
2019/04/16 2,514 2,520 2,514 2,520 300
2019/04/12 2,485 2,519 2,485 2,519 200
2019/04/11 2,490 2,490 2,490 2,490 100
2019/04/10 2,501 2,501 2,498 2,500 3,300
2019/04/09 2,500 2,500 2,500 2,500 200
2019/04/04 2,500 2,500 2,498 2,498 300
2019/04/03 2,500 2,530 2,500 2,502 4,300
2019/04/02 2,490 2,490 2,490 2,490 100
2019/04/01 2,480 2,520 2,480 2,500 1,100
2019/03/29 2,500 2,520 2,500 2,520 1,800
2019/03/28 2,431 2,431 2,431 2,431 200
2019/03/27 2,425 2,450 2,425 2,450 300
2019/03/26 2,430 2,450 2,429 2,450 700
2019/03/25 2,430 2,430 2,430 2,430 100
2019/03/20 2,511 2,531 2,511 2,530 700
2019/03/19 2,510 2,510 2,510 2,510 200
2019/03/18 2,510 2,510 2,510 2,510 100
2019/03/15 2,460 2,530 2,459 2,530 900
2019/03/14 2,440 2,441 2,440 2,440 400
2019/03/12 2,444 2,444 2,420 2,440 1,600
2019/03/11 2,444 2,444 2,444 2,444 300
2019/03/08 2,515 2,515 2,444 2,444 1,900
2019/03/07 2,530 2,530 2,520 2,520 200
2019/03/06 2,550 2,550 2,550 2,550 200
2019/03/05 2,531 2,540 2,520 2,540 300
2019/03/04 2,530 2,530 2,530 2,530 300
2019/03/01 2,530 2,530 2,530 2,530 200
2019/02/28 2,531 2,531 2,530 2,530 400
2019/02/27 2,530 2,530 2,530 2,530 200
2019/02/26 2,530 2,530 2,530 2,530 100
2019/02/25 2,509 2,530 2,509 2,530 1,100
2019/02/22 2,500 2,500 2,500 2,500 100
2019/02/21 2,500 2,500 2,500 2,500 300
2019/02/19 2,510 2,510 2,500 2,500 500
2019/02/18 2,470 2,519 2,470 2,519 1,500
2019/02/15 2,460 2,470 2,460 2,470 400
2019/02/13 2,443 2,445 2,443 2,445 500
2019/02/12 2,480 2,480 2,480 2,480 300
2019/02/08 2,480 2,480 2,480 2,480 300
2019/02/07 2,480 2,480 2,480 2,480 400
2019/02/06 2,467 2,471 2,467 2,471 300
2019/02/05 2,530 2,550 2,502 2,502 400
2019/02/04 2,490 2,490 2,490 2,490 100
2019/02/01 2,549 2,549 2,490 2,490 500
2019/01/31 2,549 2,549 2,549 2,549 200
2019/01/28 2,549 2,549 2,549 2,549 100
2019/01/24 2,451 2,451 2,451 2,451 100
2019/01/23 2,470 2,470 2,380 2,380 1,000
2019/01/22 2,530 2,530 2,500 2,500 400
2019/01/21 2,451 2,549 2,451 2,549 200
2019/01/17 2,500 2,550 2,499 2,550 1,600
2019/01/11 2,518 2,518 2,518 2,518 100
2019/01/10 2,518 2,518 2,518 2,518 100
2019/01/09 2,519 2,519 2,519 2,519 2,900
2019/01/08 2,579 2,579 2,487 2,487 500
2019/01/07 2,425 2,487 2,425 2,487 500
2019/01/04 2,360 2,425 2,360 2,410 2,400

このページの先頭へ