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

大村紙業(3953)の株価時系列情報

大村紙業(3953)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
2019/12/30 885 892 885 890 1,200
2019/12/27 870 871 847 871 1,600
2019/12/26 885 885 861 867 1,800
2019/12/25 879 879 856 865 3,600
2019/12/24 875 879 875 879 2,000
2019/12/23 885 885 877 880 1,400
2019/12/20 892 894 886 890 1,300
2019/12/19 896 898 892 898 1,400
2019/12/18 897 906 896 896 2,400
2019/12/17 917 917 896 907 3,300
2019/12/16 919 919 904 905 2,800
2019/12/13 911 911 897 897 2,600
2019/12/12 910 910 886 899 1,300
2019/12/11 908 908 885 904 1,900
2019/12/10 912 912 892 907 900
2019/12/09 899 913 899 905 700
2019/12/06 895 899 895 899 200
2019/12/05 898 898 885 886 1,700
2019/12/04 903 903 902 902 900
2019/12/03 908 909 908 909 700
2019/12/02 902 902 899 902 1,400
2019/11/29 900 900 896 896 1,300
2019/11/28 914 914 900 900 1,500
2019/11/27 891 903 891 900 2,200
2019/11/26 884 886 876 886 1,300
2019/11/25 873 884 873 884 900
2019/11/22 868 883 868 872 1,000
2019/11/21 871 883 871 871 600
2019/11/20 889 889 873 874 1,400
2019/11/19 877 888 877 877 800
2019/11/18 853 909 853 876 6,800
2019/11/15 871 875 868 868 1,400
2019/11/14 875 888 861 872 6,200
2019/11/13 933 934 886 890 13,300
2019/11/12 938 969 928 930 43,000
2019/11/11 940 1,013 909 1,013 46,600
2019/11/08 855 872 855 863 1,300
2019/11/07 851 861 837 861 5,600
2019/11/06 856 856 836 836 1,800
2019/11/05 838 853 838 843 700
2019/11/01 899 899 843 853 2,700
2019/10/31 882 882 854 854 2,400
2019/10/30 913 913 881 882 2,400
2019/10/29 871 938 852 885 17,000
2019/10/28 869 959 852 871 30,600
2019/10/25 795 836 795 826 9,300
2019/10/24 784 795 784 794 900
2019/10/23 797 797 785 785 2,400
2019/10/21 793 797 788 797 1,600
2019/10/18 792 795 792 795 3,100
2019/10/17 792 792 792 792 300
2019/10/16 803 817 793 793 3,700
2019/10/15 800 820 800 818 2,100
2019/10/11 806 806 791 800 1,700
2019/10/10 788 806 788 806 500
2019/10/09 800 800 788 788 400
2019/10/08 796 796 790 790 500
2019/10/07 796 796 790 796 700
2019/10/04 809 810 789 796 1,800
2019/10/03 810 810 792 800 900
2019/10/02 800 801 792 795 2,200
2019/10/01 801 801 786 799 600
2019/09/30 825 825 786 786 3,200
2019/09/27 799 799 776 786 3,500
2019/09/26 780 791 771 790 1,900
2019/09/25 791 791 769 780 1,700
2019/09/24 775 777 770 776 3,700
2019/09/20 750 796 750 766 7,400
2019/09/19 776 776 761 763 1,500
2019/09/18 768 768 760 763 3,700
2019/09/17 773 775 770 770 2,100
2019/09/13 779 780 771 773 3,300
2019/09/12 777 780 761 764 4,800
2019/09/11 778 779 766 777 2,900
2019/09/10 796 796 760 773 7,900
2019/09/09 799 799 787 790 3,000
2019/09/06 780 797 777 788 12,000
2019/09/05 808 825 807 811 2,800
2019/09/04 826 826 810 810 800
2019/09/03 808 815 808 815 600
2019/09/02 825 825 825 825 200
2019/08/30 814 823 814 819 800
2019/08/29 818 820 798 810 4,100
2019/08/28 830 835 830 835 600
2019/08/27 858 858 835 845 1,900
2019/08/26 858 860 835 843 3,200
2019/08/23 855 859 855 859 200
2019/08/22 852 860 852 860 500
2019/08/21 855 855 852 852 300
2019/08/20 860 870 855 870 2,000
2019/08/19 872 872 854 860 1,500
2019/08/16 887 887 872 872 300
2019/08/15 885 885 885 885 100
2019/08/14 895 895 895 895 200
2019/08/13 897 897 895 895 400
2019/08/09 891 900 876 876 1,900
2019/08/08 880 880 869 877 1,500
2019/08/07 880 888 863 880 2,100
2019/08/06 868 871 841 865 1,900
2019/08/05 899 899 878 891 1,400
2019/08/01 913 913 899 908 2,200
2019/07/31 912 920 912 918 500
2019/07/30 912 920 912 916 700
2019/07/29 924 924 912 912 800
2019/07/26 910 910 905 909 1,600
2019/07/25 918 918 908 909 400
2019/07/24 907 907 902 904 1,400
2019/07/23 903 905 903 905 1,000
2019/07/22 903 903 902 903 500
2019/07/19 914 914 900 903 3,000
2019/07/18 932 932 914 914 1,500
2019/07/17 929 929 917 917 2,100
2019/07/16 939 939 919 920 1,800
2019/07/12 945 945 920 939 4,800
2019/07/11 933 946 933 946 2,200
2019/07/10 932 932 925 931 1,500
2019/07/09 944 944 922 928 1,100
2019/07/08 949 949 936 936 500
2019/07/05 938 938 917 930 2,000
2019/07/04 927 942 927 936 1,000
2019/07/03 939 939 924 924 200
2019/07/02 924 925 915 918 1,300
2019/07/01 955 955 928 939 2,200
2019/06/28 950 950 942 950 600
2019/06/27 924 943 920 943 2,600
2019/06/26 914 927 914 919 1,800
2019/06/25 950 950 907 928 2,800
2019/06/24 905 905 905 905 200
2019/06/21 894 900 888 900 800
2019/06/20 909 911 894 894 1,200
2019/06/19 881 918 881 891 1,100
2019/06/18 880 889 880 881 1,200
2019/06/17 891 891 872 880 2,900
2019/06/14 890 901 890 892 2,000
2019/06/13 895 895 892 893 700
2019/06/12 898 904 890 904 3,200
2019/06/11 907 919 896 898 3,300
2019/06/10 910 920 906 920 1,100
2019/06/07 919 919 904 905 2,600
2019/06/06 892 922 892 922 200
2019/06/05 902 911 881 885 2,600
2019/06/04 893 914 893 902 1,200
2019/06/03 956 956 885 900 3,900
2019/05/31 956 964 930 941 3,500
2019/05/30 959 973 942 964 1,500
2019/05/29 1,004 1,004 970 974 900
2019/05/28 989 1,000 988 999 1,100
2019/05/27 1,005 1,005 960 976 1,200
2019/05/24 966 1,005 965 990 4,800
2019/05/23 970 997 943 996 2,700
2019/05/22 981 981 979 980 700
2019/05/21 979 984 971 976 1,500
2019/05/20 969 998 954 981 1,400
2019/05/17 932 969 931 969 1,900
2019/05/16 936 939 931 939 800
2019/05/15 932 939 924 930 1,500
2019/05/14 880 962 880 942 5,300
2019/05/13 1,009 1,009 985 985 3,100
2019/05/10 1,006 1,012 1,000 1,000 1,600
2019/05/09 996 1,000 991 991 2,000
2019/05/08 999 1,009 988 988 2,300
2019/05/07 986 1,011 986 999 2,400
2019/04/26 1,020 1,026 1,007 1,019 2,300
2019/04/25 1,023 1,031 1,021 1,022 2,200
2019/04/24 1,038 1,045 1,021 1,023 1,000
2019/04/23 1,023 1,033 1,020 1,029 2,900
2019/04/22 1,032 1,057 1,020 1,021 5,900
2019/04/19 1,058 1,170 1,011 1,014 50,700
2019/04/18 1,018 1,018 1,003 1,005 4,000
2019/04/17 1,050 1,050 1,020 1,021 2,800
2019/04/16 1,020 1,021 1,013 1,020 1,600
2019/04/15 1,024 1,024 1,015 1,019 2,400
2019/04/12 1,040 1,040 1,016 1,024 2,600
2019/04/11 1,029 1,029 1,019 1,029 1,000
2019/04/10 1,019 1,055 1,008 1,012 2,000
2019/04/09 1,028 1,029 1,003 1,029 2,000
2019/04/08 1,035 1,048 1,028 1,028 1,200
2019/04/05 998 1,140 997 1,028 41,100
2019/04/04 990 1,003 990 997 3,600
2019/04/03 998 1,013 990 995 4,900
2019/04/02 1,007 1,007 990 998 2,600
2019/04/01 1,007 1,017 999 1,016 2,200
2019/03/29 1,040 1,040 1,002 1,006 7,000
2019/03/28 1,036 1,055 1,020 1,026 7,600
2019/03/27 1,027 1,028 998 1,006 1,400
2019/03/26 1,019 1,044 981 1,034 4,000
2019/03/25 1,023 1,024 1,000 1,023 2,000
2019/03/22 1,042 1,049 1,027 1,027 1,400
2019/03/20 1,031 1,031 1,030 1,030 1,600
2019/03/19 1,046 1,046 1,029 1,029 600
2019/03/18 1,049 1,049 1,030 1,047 600
2019/03/15 1,033 1,045 1,025 1,026 3,100
2019/03/14 1,047 1,047 1,035 1,035 1,200
2019/03/13 1,035 1,048 1,035 1,043 2,800
2019/03/12 1,056 1,061 1,040 1,040 3,900
2019/03/11 1,067 1,067 1,032 1,047 3,500
2019/03/08 1,105 1,118 1,043 1,072 28,200
2019/03/07 1,023 1,321 1,021 1,158 142,000
2019/03/06 1,021 1,025 1,020 1,021 1,100
2019/03/05 1,043 1,043 1,029 1,029 1,200
2019/03/04 1,050 1,050 1,013 1,049 3,400
2019/03/01 1,055 1,056 1,050 1,050 1,800
2019/02/28 1,089 1,089 1,056 1,065 1,300
2019/02/27 1,057 1,077 1,053 1,077 1,700
2019/02/26 1,083 1,083 1,049 1,057 5,800
2019/02/25 1,060 1,075 1,048 1,053 2,500
2019/02/22 1,061 1,062 1,041 1,056 1,800
2019/02/21 1,096 1,096 1,061 1,065 3,100
2019/02/20 1,100 1,100 1,098 1,100 1,000
2019/02/19 1,106 1,107 1,083 1,100 5,400
2019/02/18 1,080 1,080 1,061 1,076 2,800
2019/02/15 1,100 1,100 1,054 1,077 1,000
2019/02/14 1,118 1,118 1,090 1,114 1,300
2019/02/13 1,058 1,097 1,058 1,091 2,100
2019/02/12 1,040 1,116 1,040 1,112 1,400
2019/02/08 1,088 1,088 1,064 1,064 600
2019/02/07 1,124 1,124 1,045 1,073 4,400
2019/02/06 1,120 1,123 1,091 1,095 2,600
2019/02/05 1,110 1,119 1,099 1,119 2,900
2019/02/04 1,122 1,122 1,099 1,107 2,500
2019/02/01 1,090 1,100 1,081 1,092 1,900
2019/01/31 1,090 1,100 1,090 1,090 1,600
2019/01/30 1,098 1,098 1,068 1,097 2,000
2019/01/29 1,096 1,097 1,075 1,087 700
2019/01/28 1,111 1,111 1,073 1,088 2,300
2019/01/25 1,088 1,090 1,058 1,090 2,400
2019/01/24 1,116 1,116 1,085 1,095 1,200
2019/01/23 1,080 1,118 1,080 1,118 500
2019/01/22 1,099 1,099 1,069 1,098 1,800
2019/01/21 1,144 1,144 1,020 1,069 3,800
2019/01/18 1,124 1,150 1,070 1,114 5,300
2019/01/17 1,080 1,099 1,067 1,099 2,300
2019/01/16 1,086 1,099 1,063 1,070 3,400
2019/01/15 1,088 1,088 1,063 1,069 1,100
2019/01/11 1,093 1,093 1,029 1,056 4,100
2019/01/10 1,053 1,087 1,020 1,041 3,800
2019/01/09 1,100 1,100 1,067 1,083 4,000
2019/01/08 1,129 1,162 1,061 1,100 28,400
2019/01/07 1,009 1,099 1,007 1,099 11,900
2019/01/04 945 964 927 949 1,800

このページの先頭へ