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

勤次郎(4013)の株価時系列情報

勤次郎(4013)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
2021/12/30 991 1,021 983 1,015 36,500
2021/12/29 956 1,059 956 1,009 80,300
2021/12/28 950 986 948 963 127,800
2021/12/27 968 968 943 948 111,800
2021/12/24 983 987 963 968 42,300
2021/12/23 990 1,005 983 983 49,000
2021/12/22 963 1,013 963 990 110,600
2021/12/21 956 983 948 967 145,200
2021/12/20 984 990 954 956 55,700
2021/12/17 1,030 1,030 985 990 106,500
2021/12/16 1,050 1,065 1,028 1,033 75,800
2021/12/15 1,022 1,054 1,020 1,033 50,700
2021/12/14 1,030 1,047 1,013 1,028 57,300
2021/12/13 1,070 1,086 1,036 1,042 61,900
2021/12/10 1,100 1,100 1,058 1,070 69,300
2021/12/09 1,131 1,131 1,097 1,097 36,500
2021/12/08 1,164 1,170 1,128 1,131 42,900
2021/12/07 1,119 1,147 1,116 1,142 58,800
2021/12/06 1,127 1,171 1,105 1,119 72,800
2021/12/03 1,102 1,150 1,096 1,138 82,800
2021/12/02 1,103 1,139 1,090 1,102 86,800
2021/12/01 1,155 1,173 1,111 1,150 120,600
2021/11/30 1,227 1,241 1,172 1,173 84,400
2021/11/29 1,225 1,280 1,225 1,240 51,900
2021/11/26 1,277 1,289 1,250 1,274 69,600
2021/11/25 1,352 1,369 1,290 1,292 76,400
2021/11/24 1,344 1,367 1,335 1,341 27,500
2021/11/22 1,366 1,381 1,324 1,359 68,300
2021/11/19 1,426 1,447 1,377 1,387 45,200
2021/11/18 1,420 1,426 1,391 1,426 22,900
2021/11/17 1,487 1,499 1,422 1,423 35,200
2021/11/16 1,418 1,478 1,413 1,473 43,400
2021/11/15 1,425 1,442 1,408 1,418 20,100
2021/11/12 1,406 1,433 1,397 1,430 87,300
2021/11/11 1,490 1,501 1,389 1,419 194,800
2021/11/10 1,561 1,566 1,516 1,516 69,000
2021/11/09 1,619 1,633 1,575 1,575 35,100
2021/11/08 1,665 1,666 1,608 1,618 24,200
2021/11/05 1,672 1,691 1,641 1,663 19,300
2021/11/04 1,698 1,709 1,665 1,670 15,300
2021/11/02 1,691 1,701 1,677 1,685 19,300
2021/11/01 1,694 1,705 1,682 1,689 13,900
2021/10/29 1,722 1,725 1,692 1,692 17,200
2021/10/28 1,728 1,732 1,714 1,722 15,300
2021/10/27 1,741 1,768 1,729 1,734 8,700
2021/10/26 1,734 1,763 1,733 1,741 6,600
2021/10/25 1,754 1,754 1,715 1,732 17,800
2021/10/22 1,749 1,770 1,745 1,746 10,000
2021/10/21 1,761 1,774 1,747 1,767 10,300
2021/10/20 1,817 1,817 1,750 1,761 18,100
2021/10/19 1,818 1,826 1,796 1,802 14,600
2021/10/18 1,869 1,869 1,778 1,800 16,900
2021/10/15 1,813 1,866 1,813 1,852 27,700
2021/10/14 1,828 1,853 1,810 1,831 16,700
2021/10/13 1,832 1,860 1,802 1,810 34,300
2021/10/12 1,799 1,849 1,799 1,844 32,700
2021/10/11 1,803 1,811 1,752 1,797 45,200
2021/10/08 1,769 1,837 1,768 1,803 62,300
2021/10/07 1,732 1,770 1,704 1,740 43,700
2021/10/06 1,800 1,880 1,695 1,715 129,800
2021/10/05 1,729 1,738 1,669 1,735 58,600
2021/10/04 1,838 1,838 1,746 1,768 45,100
2021/10/01 1,868 1,931 1,812 1,833 60,500
2021/09/30 1,820 1,899 1,795 1,868 21,300
2021/09/29 1,770 1,824 1,750 1,820 21,400
2021/09/28 1,860 1,860 1,776 1,787 15,200
2021/09/27 1,894 1,900 1,848 1,848 7,200
2021/09/24 1,837 1,887 1,837 1,877 13,000
2021/09/22 1,860 1,878 1,825 1,831 28,600
2021/09/21 1,861 1,898 1,858 1,896 20,900
2021/09/17 1,887 1,914 1,887 1,901 35,400
2021/09/16 1,902 1,910 1,875 1,907 21,400
2021/09/15 1,878 1,919 1,870 1,905 21,200
2021/09/14 1,926 1,930 1,824 1,855 45,600
2021/09/13 1,920 1,933 1,899 1,921 11,500
2021/09/10 1,913 1,926 1,878 1,925 21,500
2021/09/09 1,934 1,934 1,881 1,891 11,400
2021/09/08 1,940 1,967 1,900 1,934 18,000
2021/09/07 1,969 1,978 1,929 1,956 16,100
2021/09/06 1,983 1,985 1,936 1,969 20,600
2021/09/03 1,958 1,988 1,949 1,981 18,800
2021/09/02 1,979 1,979 1,945 1,952 14,500
2021/09/01 1,979 1,979 1,933 1,979 12,300
2021/08/31 1,996 1,996 1,945 1,979 16,800
2021/08/30 1,979 2,010 1,955 1,996 20,200
2021/08/27 1,939 1,961 1,921 1,961 9,900
2021/08/26 1,955 1,997 1,931 1,955 22,200
2021/08/25 1,942 2,039 1,926 1,955 60,800
2021/08/24 1,906 1,961 1,885 1,916 26,600
2021/08/23 1,842 1,900 1,841 1,900 13,900
2021/08/20 1,789 1,842 1,788 1,842 18,500
2021/08/19 1,815 1,842 1,794 1,818 16,500
2021/08/18 1,735 1,816 1,732 1,816 19,400
2021/08/17 1,758 1,764 1,735 1,752 15,800
2021/08/16 1,748 1,773 1,719 1,758 33,500
2021/08/13 1,715 1,748 1,680 1,748 50,500
2021/08/12 1,746 1,772 1,718 1,730 102,700
2021/08/11 1,836 1,920 1,836 1,906 72,800
2021/08/10 1,816 1,836 1,808 1,835 31,900
2021/08/06 1,880 1,896 1,841 1,841 26,600
2021/08/05 1,885 1,944 1,880 1,898 17,700
2021/08/04 1,904 1,904 1,850 1,885 22,100
2021/08/03 1,847 1,933 1,847 1,904 32,200
2021/08/02 1,960 1,960 1,829 1,850 77,500
2021/07/30 1,998 2,014 1,961 1,975 26,900
2021/07/29 1,992 2,016 1,991 2,016 12,600
2021/07/28 2,056 2,056 1,979 2,009 23,900
2021/07/27 2,063 2,063 2,030 2,056 8,000
2021/07/26 2,032 2,061 2,030 2,055 11,100
2021/07/21 1,997 2,042 1,992 2,012 33,700
2021/07/20 1,980 1,996 1,978 1,995 20,200
2021/07/19 2,040 2,067 1,985 2,017 36,700
2021/07/16 2,045 2,047 2,010 2,047 11,600
2021/07/15 2,090 2,090 2,030 2,045 17,100
2021/07/14 2,087 2,134 2,072 2,096 22,800
2021/07/13 2,078 2,160 2,063 2,087 27,200
2021/07/12 2,007 2,081 2,007 2,081 33,300
2021/07/09 2,012 2,016 1,960 1,987 64,200
2021/07/08 2,039 2,039 2,013 2,032 32,000
2021/07/07 2,054 2,064 2,030 2,060 20,100
2021/07/06 2,078 2,078 2,040 2,054 25,000
2021/07/05 2,144 2,144 2,054 2,078 23,600
2021/07/02 2,036 2,126 2,020 2,125 32,300
2021/07/01 2,072 2,072 2,019 2,036 72,400
2021/06/30 2,098 2,127 2,069 2,071 15,900
2021/06/29 2,102 2,102 2,080 2,098 10,600
2021/06/28 2,123 2,123 2,070 2,087 49,200
2021/06/25 2,092 2,123 2,045 2,116 23,900
2021/06/24 2,092 2,103 2,042 2,042 48,000
2021/06/23 2,170 2,170 2,093 2,103 55,300
2021/06/22 2,128 2,200 2,122 2,163 27,400
2021/06/21 2,122 2,156 2,114 2,122 32,500
2021/06/18 2,228 2,251 2,186 2,193 40,200
2021/06/17 2,258 2,258 2,203 2,226 35,000
2021/06/16 2,247 2,247 2,211 2,233 23,200
2021/06/15 2,201 2,296 2,200 2,243 41,300
2021/06/14 2,254 2,255 2,165 2,220 59,200
2021/06/11 2,279 2,279 2,213 2,254 78,500
2021/06/10 2,293 2,430 2,250 2,266 349,500
2021/06/09 2,077 2,121 2,077 2,093 21,400
2021/06/08 2,082 2,147 2,062 2,074 29,900
2021/06/07 2,067 2,122 2,048 2,081 16,300
2021/06/04 2,040 2,088 2,038 2,065 25,100
2021/06/03 2,050 2,061 2,023 2,040 51,200
2021/06/02 2,063 2,140 2,052 2,055 50,800
2021/06/01 2,100 2,100 2,044 2,057 64,000
2021/05/31 2,103 2,154 2,080 2,102 35,900
2021/05/28 2,211 2,211 2,093 2,120 69,900
2021/05/27 2,225 2,225 2,193 2,204 27,000
2021/05/26 2,300 2,300 2,238 2,248 33,400
2021/05/25 2,264 2,330 2,260 2,309 43,800
2021/05/24 2,328 2,330 2,251 2,255 35,800
2021/05/21 2,249 2,350 2,235 2,328 69,500
2021/05/20 2,207 2,272 2,175 2,230 55,700
2021/05/19 2,220 2,300 2,172 2,257 46,800
2021/05/18 2,160 2,324 2,103 2,320 46,500
2021/05/17 2,353 2,353 2,067 2,164 151,700
2021/05/14 2,366 2,459 2,300 2,403 50,700
2021/05/13 2,403 2,450 2,351 2,353 74,100
2021/05/12 2,642 2,642 2,416 2,503 79,700
2021/05/11 2,710 2,710 2,641 2,641 34,200
2021/05/10 2,680 2,742 2,631 2,739 37,900
2021/05/07 2,760 2,760 2,681 2,695 29,200
2021/05/06 2,712 2,750 2,709 2,735 25,100
2021/04/30 2,780 2,810 2,679 2,746 58,900
2021/04/28 2,820 2,828 2,782 2,787 25,400
2021/04/27 2,822 2,876 2,792 2,825 30,100
2021/04/26 2,892 2,892 2,796 2,822 49,900
2021/04/23 2,850 2,905 2,835 2,842 24,000
2021/04/22 2,928 2,943 2,867 2,884 33,700
2021/04/21 3,035 3,040 2,860 2,892 106,800
2021/04/20 3,005 3,165 2,990 3,105 88,000
2021/04/19 2,977 3,070 2,952 3,070 42,400
2021/04/16 3,005 3,020 2,929 2,999 50,800
2021/04/15 3,070 3,070 2,965 2,999 82,000
2021/04/14 2,953 3,130 2,950 3,085 132,600
2021/04/13 3,005 3,020 2,952 2,952 31,000
2021/04/12 3,000 3,065 2,955 3,005 52,800
2021/04/09 2,962 3,010 2,961 2,975 26,900
2021/04/08 3,000 3,005 2,922 3,005 51,200
2021/04/07 2,999 3,015 2,958 3,005 34,500
2021/04/06 2,997 3,060 2,955 3,035 63,800
2021/04/05 2,984 2,998 2,935 2,983 42,300
2021/04/02 2,929 3,045 2,902 2,934 74,100
2021/04/01 2,904 2,936 2,852 2,898 38,100
2021/03/31 2,914 2,925 2,860 2,865 14,900
2021/03/30 2,910 2,975 2,875 2,933 30,500
2021/03/29 2,891 2,923 2,825 2,868 43,700
2021/03/26 2,845 2,918 2,829 2,885 32,300
2021/03/25 2,781 2,885 2,754 2,839 37,900
2021/03/24 2,971 3,000 2,770 2,791 121,200
2021/03/23 3,065 3,065 2,983 3,005 35,000
2021/03/22 3,040 3,085 2,980 3,060 33,200
2021/03/19 3,040 3,055 2,975 3,025 44,100
2021/03/18 3,030 3,110 3,000 3,100 41,000
2021/03/17 2,938 3,025 2,910 3,010 48,300
2021/03/16 2,950 2,982 2,900 2,958 45,300
2021/03/15 2,953 3,025 2,930 2,970 43,800
2021/03/12 2,900 2,985 2,850 2,916 37,000
2021/03/11 2,821 2,860 2,780 2,845 67,900
2021/03/10 2,837 2,929 2,782 2,851 88,700
2021/03/09 2,815 2,890 2,785 2,887 46,500
2021/03/08 2,880 2,929 2,835 2,880 37,700
2021/03/05 2,800 2,883 2,758 2,883 30,200
2021/03/04 2,856 2,906 2,780 2,812 28,800
2021/03/03 2,880 2,934 2,830 2,900 19,500
2021/03/02 2,826 2,960 2,826 2,930 27,800
2021/03/01 2,869 2,888 2,780 2,831 26,200
2021/02/26 2,855 2,884 2,761 2,841 47,100
2021/02/25 2,958 3,000 2,910 2,915 21,800
2021/02/24 3,100 3,115 2,901 2,908 66,200
2021/02/22 3,290 3,300 3,020 3,100 46,200
2021/02/19 3,255 3,345 3,180 3,260 73,400
2021/02/18 3,250 3,310 3,140 3,310 68,300
2021/02/17 3,065 3,265 3,030 3,240 63,000
2021/02/16 3,200 3,225 3,060 3,065 94,100
2021/02/15 3,320 3,320 3,165 3,230 92,100
2021/02/12 3,035 3,335 3,030 3,320 212,000
2021/02/10 2,916 2,951 2,851 2,931 32,900
2021/02/09 2,890 2,895 2,855 2,866 32,400
2021/02/08 2,941 2,976 2,875 2,914 42,400
2021/02/05 2,960 3,025 2,926 2,941 36,800
2021/02/04 3,000 3,000 2,868 2,951 57,300
2021/02/03 3,065 3,130 2,978 2,998 48,000
2021/02/02 2,917 3,050 2,917 3,030 38,300
2021/02/01 2,980 3,020 2,905 2,907 83,600
2021/01/29 3,110 3,135 2,930 3,050 65,900
2021/01/28 3,065 3,165 3,060 3,110 44,400
2021/01/27 3,135 3,275 3,125 3,160 64,600
2021/01/26 3,195 3,260 3,060 3,135 62,200
2021/01/25 3,385 3,395 3,190 3,200 120,700
2021/01/22 3,450 3,520 3,300 3,385 157,900
2021/01/21 3,260 3,455 3,220 3,440 166,900
2021/01/20 3,215 3,250 3,070 3,205 138,100
2021/01/19 3,190 3,240 3,125 3,205 98,800
2021/01/18 3,000 3,170 2,985 3,165 97,900
2021/01/15 2,880 2,992 2,820 2,980 53,700
2021/01/14 3,010 3,095 2,865 2,907 107,100
2021/01/13 2,965 3,030 2,901 2,999 102,000
2021/01/12 2,888 2,999 2,850 2,954 95,300
2021/01/08 2,790 2,846 2,770 2,838 53,400
2021/01/07 2,759 2,825 2,735 2,770 65,800
2021/01/06 2,600 2,759 2,599 2,750 64,400
2021/01/05 2,700 2,700 2,585 2,600 71,100
2021/01/04 2,672 2,709 2,615 2,709 39,900

このページの先頭へ