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
2020/12/30 2,570 2,570 2,570 2,570 100
2020/12/29 2,570 2,570 2,570 2,570 100
2020/12/28 2,587 2,587 2,569 2,573 500
2020/12/25 2,590 2,590 2,590 2,590 100
2020/12/24 2,550 2,590 2,549 2,590 1,100
2020/12/23 2,564 2,564 2,564 2,564 100
2020/12/22 2,564 2,564 2,564 2,564 300
2020/12/18 2,564 2,564 2,564 2,564 100
2020/12/17 2,610 2,610 2,564 2,564 200
2020/12/16 2,656 2,656 2,610 2,610 200
2020/12/15 2,609 2,700 2,609 2,700 500
2020/12/14 2,610 2,610 2,600 2,609 500
2020/12/10 2,576 2,576 2,575 2,575 600
2020/12/09 2,551 2,576 2,541 2,576 600
2020/12/08 2,580 2,580 2,579 2,579 500
2020/12/04 2,580 2,580 2,580 2,580 100
2020/11/30 2,599 2,599 2,580 2,580 600
2020/11/27 2,550 2,550 2,550 2,550 100
2020/11/26 2,540 2,540 2,540 2,540 100
2020/11/25 2,540 2,540 2,540 2,540 100
2020/11/24 2,519 2,540 2,519 2,540 300
2020/11/20 2,509 2,519 2,509 2,519 200
2020/11/19 2,559 2,559 2,509 2,509 300
2020/11/18 2,523 2,559 2,520 2,559 500
2020/11/17 2,504 2,540 2,503 2,523 1,100
2020/11/16 2,510 2,560 2,501 2,541 1,100
2020/11/13 2,603 2,603 2,555 2,560 600
2020/11/12 2,605 2,646 2,599 2,646 700
2020/11/11 2,613 2,613 2,613 2,613 600
2020/11/10 2,659 2,659 2,613 2,613 200
2020/11/09 2,667 2,667 2,667 2,667 100
2020/11/06 2,668 2,669 2,668 2,669 200
2020/11/05 2,697 2,697 2,697 2,697 100
2020/11/04 2,698 2,698 2,698 2,698 100
2020/11/02 2,700 2,700 2,680 2,700 1,000
2020/10/30 2,649 2,700 2,649 2,700 1,000
2020/10/29 2,634 2,634 2,605 2,605 200
2020/10/28 2,634 2,634 2,634 2,634 100
2020/10/27 2,634 2,634 2,634 2,634 100
2020/10/26 2,636 2,636 2,636 2,636 100
2020/10/23 2,637 2,637 2,637 2,637 200
2020/10/22 2,637 2,637 2,637 2,637 100
2020/10/21 2,618 2,637 2,618 2,637 500
2020/10/20 2,668 2,668 2,668 2,668 100
2020/10/19 2,700 2,700 2,700 2,700 100
2020/10/16 2,700 2,700 2,700 2,700 100
2020/10/14 2,700 2,700 2,700 2,700 300
2020/10/13 2,694 2,700 2,659 2,700 1,000
2020/10/12 2,699 2,699 2,699 2,699 100
2020/10/09 2,700 2,700 2,697 2,699 500
2020/10/08 2,690 2,700 2,690 2,700 1,100
2020/10/07 2,693 2,701 2,693 2,701 1,400
2020/10/06 2,701 2,736 2,701 2,710 700
2020/10/02 2,718 2,718 2,700 2,700 1,300
2020/09/25 2,700 2,718 2,699 2,718 1,800
2020/09/24 2,700 2,700 2,700 2,700 600
2020/09/23 2,730 2,730 2,708 2,708 600
2020/09/18 2,711 2,765 2,711 2,765 400
2020/09/17 2,730 2,771 2,727 2,727 1,900
2020/09/16 2,724 2,740 2,722 2,730 3,500
2020/09/14 2,678 2,724 2,675 2,724 400
2020/09/10 2,700 2,700 2,690 2,690 2,600
2020/09/09 2,695 2,702 2,695 2,702 200
2020/09/08 2,651 2,704 2,651 2,700 2,200
2020/09/07 2,681 2,690 2,653 2,653 1,800
2020/09/04 2,689 2,700 2,681 2,681 700
2020/09/03 2,700 2,700 2,700 2,700 1,000
2020/09/01 2,699 2,731 2,694 2,720 4,100
2020/08/31 2,688 2,701 2,680 2,701 2,100
2020/08/28 2,677 2,696 2,677 2,696 1,700
2020/08/27 2,648 2,693 2,648 2,693 500
2020/08/26 2,659 2,659 2,659 2,659 100
2020/08/25 2,612 2,659 2,612 2,659 800
2020/08/21 2,662 2,662 2,662 2,662 100
2020/08/20 2,679 2,695 2,649 2,662 800
2020/08/18 2,705 2,730 2,680 2,729 1,500
2020/08/17 2,668 2,718 2,668 2,702 1,500
2020/08/14 2,649 2,668 2,649 2,668 600
2020/08/13 2,622 2,622 2,622 2,622 300
2020/08/12 2,580 2,630 2,579 2,598 1,800
2020/08/11 2,451 2,644 2,451 2,600 5,800
2020/08/07 2,606 2,644 2,477 2,477 4,600
2020/08/06 2,615 2,621 2,615 2,621 300
2020/08/05 2,623 2,648 2,573 2,648 800
2020/08/04 2,630 2,661 2,630 2,656 300
2020/08/03 2,620 2,661 2,620 2,640 3,700
2020/07/31 2,655 2,655 2,615 2,630 1,800
2020/07/30 2,680 2,695 2,652 2,673 4,700
2020/07/29 2,690 2,690 2,690 2,690 400
2020/07/28 2,705 2,705 2,700 2,700 400
2020/07/27 2,705 2,705 2,705 2,705 100
2020/07/22 2,680 2,690 2,680 2,690 400
2020/07/21 2,675 2,680 2,675 2,680 200
2020/07/20 2,675 2,700 2,655 2,693 3,600
2020/07/17 2,660 2,700 2,660 2,675 1,100
2020/07/16 2,680 2,680 2,680 2,680 200
2020/07/15 2,662 2,750 2,660 2,690 5,200
2020/07/14 2,664 2,664 2,664 2,664 100
2020/07/13 2,654 2,751 2,654 2,665 4,100
2020/07/10 2,660 2,679 2,640 2,667 2,100
2020/07/09 2,640 2,675 2,640 2,657 1,800
2020/07/08 2,625 2,674 2,625 2,626 2,200
2020/07/07 2,615 2,648 2,615 2,615 1,600
2020/07/06 2,580 2,673 2,580 2,617 6,300
2020/07/03 2,584 2,607 2,571 2,589 2,300
2020/07/02 2,571 2,607 2,570 2,583 2,900
2020/07/01 2,541 2,670 2,540 2,577 7,200
2020/06/30 2,540 2,579 2,540 2,540 1,200
2020/06/29 2,469 2,579 2,450 2,540 1,100
2020/06/26 2,550 2,580 2,530 2,543 1,300
2020/06/25 2,550 2,550 2,550 2,550 300
2020/06/24 2,563 2,566 2,563 2,565 600
2020/06/23 2,560 2,600 2,560 2,563 600
2020/06/22 2,552 2,565 2,552 2,565 200
2020/06/19 2,581 2,595 2,580 2,580 400
2020/06/18 2,580 2,599 2,580 2,599 200
2020/06/17 2,630 2,630 2,630 2,630 100
2020/06/16 2,626 2,673 2,626 2,673 200
2020/06/15 2,601 2,616 2,601 2,616 200
2020/06/12 2,640 2,688 2,636 2,688 900
2020/06/11 2,708 2,714 2,670 2,670 900
2020/06/10 2,701 2,743 2,701 2,743 900
2020/06/09 2,618 2,751 2,618 2,751 3,000
2020/06/08 2,691 2,700 2,663 2,668 700
2020/06/05 2,723 2,754 2,723 2,740 900
2020/06/04 2,720 2,750 2,720 2,723 1,100
2020/06/03 2,630 2,749 2,630 2,710 4,700
2020/06/02 2,621 2,630 2,621 2,630 300
2020/06/01 2,612 2,660 2,612 2,620 1,200
2020/05/29 2,565 2,636 2,565 2,612 1,500
2020/05/28 2,565 2,580 2,565 2,565 400
2020/05/27 2,560 2,560 2,560 2,560 100
2020/05/26 2,551 2,589 2,550 2,550 1,200
2020/05/25 2,524 2,615 2,524 2,565 1,500
2020/05/22 2,540 2,567 2,535 2,535 800
2020/05/21 2,511 2,608 2,511 2,558 1,400
2020/05/20 2,501 2,537 2,501 2,510 700
2020/05/19 2,502 2,538 2,501 2,501 600
2020/05/18 2,521 2,540 2,521 2,522 700
2020/05/15 2,520 2,563 2,520 2,520 700
2020/05/14 2,531 2,531 2,531 2,531 100
2020/05/13 2,581 2,581 2,581 2,581 400
2020/05/12 2,510 2,620 2,510 2,620 2,300
2020/05/11 2,470 2,581 2,470 2,546 1,700
2020/05/08 2,490 2,500 2,468 2,470 2,700
2020/05/07 2,487 2,487 2,487 2,487 100
2020/05/01 2,522 2,530 2,500 2,500 1,700
2020/04/30 2,520 2,522 2,520 2,522 200
2020/04/28 2,465 2,540 2,465 2,540 300
2020/04/27 2,450 2,465 2,450 2,465 300
2020/04/23 2,500 2,500 2,450 2,450 200
2020/04/22 2,439 2,531 2,437 2,514 1,600
2020/04/21 2,572 2,572 2,481 2,489 1,900
2020/04/20 2,550 2,600 2,550 2,584 400
2020/04/17 2,422 2,563 2,422 2,563 1,800
2020/04/16 2,365 2,600 2,365 2,460 7,500
2020/04/15 2,350 2,420 2,350 2,415 1,100
2020/04/14 2,350 2,350 2,350 2,350 100
2020/04/13 2,349 2,390 2,345 2,368 1,000
2020/04/10 2,370 2,371 2,349 2,367 2,500
2020/04/09 2,375 2,420 2,375 2,384 1,600
2020/04/08 2,350 2,400 2,350 2,386 600
2020/04/07 2,340 2,350 2,320 2,350 300
2020/04/06 2,350 2,416 2,350 2,360 1,100
2020/04/03 2,368 2,368 2,368 2,368 200
2020/04/01 2,398 2,400 2,379 2,398 1,500
2020/03/31 2,398 2,398 2,398 2,398 100
2020/03/30 2,410 2,410 2,349 2,399 1,500
2020/03/27 2,429 2,429 2,362 2,428 900
2020/03/26 2,290 2,399 2,290 2,399 600
2020/03/25 2,250 2,345 2,250 2,340 1,300
2020/03/24 2,169 2,219 2,165 2,219 1,300
2020/03/23 2,161 2,174 2,161 2,174 200
2020/03/19 2,210 2,210 2,210 2,210 200
2020/03/18 2,213 2,213 2,210 2,210 400
2020/03/17 2,250 2,251 2,175 2,213 2,000
2020/03/16 2,250 2,250 2,230 2,250 700
2020/03/13 2,315 2,350 2,219 2,250 4,500
2020/03/12 2,437 2,450 2,361 2,361 1,600
2020/03/11 2,388 2,468 2,388 2,449 800
2020/03/10 2,200 2,449 2,150 2,390 3,800
2020/03/09 2,400 2,400 2,280 2,301 4,300
2020/03/06 2,363 2,470 2,363 2,470 1,600
2020/03/05 2,413 2,413 2,401 2,413 500
2020/03/04 2,400 2,404 2,400 2,404 300
2020/03/03 2,450 2,450 2,446 2,446 1,800
2020/03/02 2,423 2,500 2,423 2,450 700
2020/02/28 2,545 2,545 2,382 2,423 2,200
2020/02/27 2,676 2,676 2,567 2,597 2,400
2020/02/26 2,630 2,680 2,630 2,679 1,500
2020/02/25 2,635 2,678 2,559 2,678 2,000
2020/02/21 2,725 2,730 2,700 2,717 1,200
2020/02/20 2,668 2,714 2,668 2,714 600
2020/02/19 2,576 2,630 2,558 2,630 800
2020/02/18 2,519 2,630 2,519 2,554 1,600
2020/02/17 2,540 2,570 2,540 2,541 900
2020/02/14 2,525 2,570 2,525 2,537 8,000
2020/02/13 2,921 2,982 2,530 2,531 13,300
2020/02/12 2,854 2,943 2,853 2,882 3,500
2020/02/10 2,955 2,955 2,881 2,893 1,700
2020/02/07 2,990 3,005 2,970 2,990 1,200
2020/02/06 3,000 3,060 2,979 2,990 3,700
2020/02/05 2,949 3,020 2,918 3,000 2,300
2020/02/04 2,901 2,903 2,901 2,903 500
2020/02/03 2,889 2,918 2,879 2,894 900
2020/01/31 2,850 2,933 2,850 2,897 1,000
2020/01/30 3,050 3,050 2,800 2,815 9,700
2020/01/29 3,045 3,050 2,958 3,050 500
2020/01/28 2,970 3,025 2,950 2,994 1,300
2020/01/27 3,105 3,105 2,970 2,970 1,800
2020/01/24 3,180 3,180 3,135 3,135 2,800
2020/01/23 3,145 3,205 3,145 3,175 3,600
2020/01/22 3,170 3,170 3,140 3,140 400
2020/01/21 3,115 3,200 3,115 3,170 5,500
2020/01/20 3,100 3,115 3,100 3,115 200
2020/01/17 3,100 3,120 3,090 3,120 2,000
2020/01/16 3,100 3,100 3,060 3,060 900
2020/01/15 3,120 3,160 3,110 3,110 1,900
2020/01/14 3,110 3,175 3,110 3,155 1,900
2020/01/10 3,130 3,135 3,095 3,100 1,600
2020/01/09 3,070 3,100 3,060 3,100 1,000
2020/01/08 3,160 3,160 2,891 3,035 7,500
2020/01/07 3,180 3,225 3,160 3,195 3,300
2020/01/06 3,090 3,200 3,080 3,145 11,800

このページの先頭へ