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
2021/12/30 2,085 2,124 2,085 2,124 1,900
2021/12/29 2,046 2,046 2,046 2,046 200
2021/12/27 2,080 2,080 2,070 2,070 2,400
2021/12/24 2,080 2,080 2,080 2,080 2,000
2021/12/22 2,090 2,090 2,090 2,090 100
2021/12/21 2,108 2,108 2,090 2,090 300
2021/12/20 2,097 2,110 2,097 2,100 1,000
2021/12/17 2,128 2,128 2,095 2,095 900
2021/12/15 2,129 2,129 2,129 2,129 400
2021/12/13 2,129 2,129 2,100 2,100 800
2021/12/10 2,129 2,129 2,105 2,105 500
2021/12/09 2,128 2,128 2,128 2,128 200
2021/12/07 2,100 2,100 2,100 2,100 500
2021/12/06 2,100 2,100 2,100 2,100 200
2021/12/03 2,096 2,100 2,096 2,100 200
2021/12/02 2,130 2,130 2,130 2,130 1,100
2021/12/01 2,130 2,169 2,130 2,130 4,900
2021/11/29 2,073 2,073 2,073 2,073 100
2021/11/26 2,118 2,118 2,081 2,081 500
2021/11/24 2,081 2,118 2,079 2,118 6,600
2021/11/19 2,080 2,109 2,079 2,109 5,700
2021/11/18 2,090 2,129 2,090 2,129 800
2021/11/17 2,130 2,130 2,105 2,105 400
2021/11/12 2,081 2,081 2,080 2,080 1,500
2021/11/02 2,100 2,100 2,100 2,100 100
2021/11/01 2,050 2,100 2,050 2,100 300
2021/10/29 2,050 2,050 2,050 2,050 100
2021/10/28 2,051 2,060 2,051 2,060 500
2021/10/27 2,103 2,103 2,051 2,051 900
2021/10/26 2,110 2,110 2,110 2,110 100
2021/10/20 2,156 2,157 2,156 2,157 200
2021/10/14 2,115 2,115 2,115 2,115 100
2021/10/12 2,114 2,114 2,114 2,114 100
2021/10/08 2,102 2,102 2,102 2,102 800
2021/10/06 2,120 2,120 2,120 2,120 300
2021/10/05 2,120 2,120 2,120 2,120 100
2021/10/01 2,149 2,149 2,149 2,149 200
2021/09/30 2,151 2,151 2,149 2,149 600
2021/09/28 2,150 2,150 2,150 2,150 5,100
2021/09/27 2,152 2,152 2,150 2,150 5,300
2021/09/24 2,152 2,152 2,152 2,152 600
2021/09/22 2,179 2,179 2,150 2,150 1,000
2021/09/17 2,188 2,188 2,188 2,188 100
2021/09/16 2,168 2,168 2,168 2,168 100
2021/09/14 2,167 2,167 2,167 2,167 600
2021/09/13 2,158 2,173 2,158 2,166 600
2021/09/10 2,159 2,160 2,155 2,160 1,500
2021/09/09 2,150 2,150 2,150 2,150 100
2021/09/08 2,150 2,150 2,150 2,150 10,700
2021/09/07 2,150 2,160 2,150 2,160 800
2021/09/06 2,150 2,152 2,129 2,150 49,600
2021/09/03 2,167 2,167 2,167 2,167 100
2021/09/02 2,170 2,171 2,084 2,125 4,500
2021/09/01 2,200 2,200 2,131 2,160 2,800
2021/08/31 2,199 2,204 2,199 2,200 900
2021/08/30 2,217 2,219 2,204 2,204 900
2021/08/27 2,200 2,200 2,200 2,200 100
2021/08/12 2,213 2,213 2,200 2,200 1,000
2021/08/11 2,207 2,207 2,207 2,207 100
2021/08/10 2,260 2,260 2,207 2,207 400
2021/08/06 2,333 2,333 2,263 2,263 800
2021/08/05 2,333 2,333 2,333 2,333 100
2021/08/04 2,335 2,335 2,335 2,335 100
2021/08/02 2,334 2,334 2,310 2,310 300
2021/07/28 2,334 2,334 2,334 2,334 100
2021/07/26 2,335 2,335 2,305 2,305 600
2021/07/21 2,335 2,335 2,327 2,335 3,000
2021/07/16 2,329 2,329 2,328 2,329 500
2021/07/12 2,379 2,379 2,379 2,379 200
2021/07/09 2,302 2,349 2,302 2,310 900
2021/07/08 2,301 2,301 2,301 2,301 100
2021/07/05 2,315 2,315 2,315 2,315 100
2021/07/02 2,325 2,325 2,325 2,325 200
2021/07/01 2,377 2,377 2,375 2,375 400
2021/06/25 2,401 2,401 2,400 2,400 400
2021/06/24 2,462 2,474 2,435 2,440 1,200
2021/06/18 2,301 2,362 2,301 2,362 300
2021/06/16 2,340 2,370 2,340 2,345 1,800
2021/06/15 2,387 2,387 2,345 2,345 300
2021/06/11 2,436 2,436 2,387 2,387 300
2021/06/10 2,436 2,436 2,436 2,436 100
2021/06/09 2,370 2,449 2,370 2,449 1,800
2021/06/08 2,370 2,370 2,370 2,370 100
2021/06/07 2,370 2,370 2,370 2,370 200
2021/06/04 2,370 2,370 2,370 2,370 300
2021/06/03 2,370 2,370 2,366 2,366 200
2021/06/02 2,345 2,370 2,345 2,370 2,000
2021/06/01 2,347 2,347 2,344 2,345 800
2021/05/31 2,347 2,348 2,344 2,345 700
2021/05/28 2,347 2,347 2,347 2,347 100
2021/05/27 2,397 2,397 2,347 2,347 300
2021/05/26 2,400 2,400 2,400 2,400 600
2021/05/25 2,466 2,466 2,400 2,436 2,200
2021/05/24 2,430 2,467 2,430 2,467 800
2021/05/21 2,480 2,480 2,480 2,480 100
2021/05/20 2,454 2,490 2,452 2,490 300
2021/05/19 2,500 2,500 2,443 2,455 3,200
2021/05/18 2,500 2,500 2,486 2,500 1,300
2021/05/17 2,500 2,500 2,500 2,500 100
2021/05/14 2,600 2,600 2,600 2,600 100
2021/05/13 2,600 2,600 2,600 2,600 100
2021/05/12 2,600 2,600 2,600 2,600 100
2021/05/11 2,627 2,627 2,627 2,627 100
2021/05/07 2,570 2,639 2,570 2,639 500
2021/05/06 2,590 2,598 2,583 2,598 700
2021/04/30 2,593 2,597 2,573 2,590 600
2021/04/28 2,599 2,599 2,588 2,593 800
2021/04/26 2,527 2,527 2,527 2,527 100
2021/04/23 2,500 2,556 2,500 2,556 1,500
2021/04/21 2,511 2,511 2,511 2,511 100
2021/04/12 2,537 2,537 2,511 2,511 200
2021/04/09 2,550 2,550 2,500 2,550 1,000
2021/04/08 2,549 2,550 2,520 2,550 500
2021/04/07 2,549 2,549 2,549 2,549 100
2021/04/06 2,550 2,550 2,550 2,550 200
2021/04/01 2,584 2,584 2,563 2,563 600
2021/03/31 2,584 2,584 2,584 2,584 100
2021/03/30 2,520 2,585 2,520 2,585 700
2021/03/29 2,520 2,520 2,520 2,520 100
2021/03/26 2,534 2,580 2,534 2,550 800
2021/03/25 2,534 2,534 2,534 2,534 100
2021/03/24 2,535 2,535 2,534 2,534 200
2021/03/23 2,540 2,550 2,508 2,535 3,300
2021/03/22 2,501 2,501 2,500 2,500 800
2021/03/19 2,500 2,529 2,500 2,500 600
2021/03/18 2,500 2,546 2,500 2,500 1,000
2021/03/16 2,501 2,539 2,501 2,539 700
2021/03/12 2,502 2,502 2,502 2,502 200
2021/03/10 2,500 2,502 2,500 2,502 200
2021/03/09 2,547 2,550 2,547 2,550 500
2021/03/08 2,549 2,549 2,548 2,548 700
2021/03/05 2,550 2,550 2,550 2,550 100
2021/03/04 2,520 2,558 2,520 2,558 500
2021/03/03 2,484 2,568 2,483 2,563 1,000
2021/03/02 2,490 2,508 2,484 2,484 700
2021/03/01 2,485 2,485 2,483 2,484 1,300
2021/02/26 2,456 2,456 2,456 2,456 500
2021/02/25 2,440 2,456 2,440 2,456 600
2021/02/22 2,440 2,440 2,440 2,440 100
2021/02/19 2,440 2,440 2,440 2,440 600
2021/02/18 2,438 2,438 2,438 2,438 100
2021/02/17 2,480 2,488 2,441 2,488 1,100
2021/02/16 2,480 2,480 2,479 2,479 500
2021/02/15 2,480 2,548 2,400 2,495 3,300
2021/02/12 2,600 2,600 2,470 2,519 1,700
2021/02/10 2,750 2,750 2,630 2,630 1,400
2021/02/09 2,660 2,738 2,660 2,738 900
2021/02/08 2,640 2,640 2,621 2,621 400
2021/02/05 2,670 2,670 2,640 2,650 800
2021/02/04 2,690 2,690 2,670 2,670 500
2021/02/03 2,675 2,690 2,675 2,690 500
2021/02/02 2,674 2,674 2,674 2,674 100
2021/02/01 2,675 2,675 2,674 2,674 600
2021/01/29 2,675 2,675 2,675 2,675 300
2021/01/28 2,644 2,675 2,644 2,675 700
2021/01/27 2,649 2,679 2,643 2,672 1,200
2021/01/26 2,650 2,650 2,550 2,649 1,000
2021/01/25 2,640 2,640 2,623 2,623 200
2021/01/22 2,613 2,613 2,613 2,613 100
2021/01/19 2,613 2,613 2,613 2,613 100
2021/01/18 2,619 2,619 2,613 2,613 200
2021/01/15 2,624 2,624 2,624 2,624 100
2021/01/14 2,628 2,628 2,628 2,628 100
2021/01/13 2,616 2,629 2,616 2,629 300
2021/01/12 2,628 2,630 2,628 2,630 300
2021/01/08 2,613 2,634 2,613 2,634 400
2021/01/07 2,620 2,670 2,620 2,661 300
2021/01/06 2,669 2,670 2,669 2,670 600
2021/01/05 2,647 2,670 2,647 2,670 500
2021/01/04 2,571 2,647 2,571 2,647 1,000

このページの先頭へ