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

カラダノート(4014)の株価時系列情報

カラダノート(4014)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 1,820 1,885 1,807 1,855 178,800
2020/12/29 1,790 1,874 1,782 1,845 201,000
2020/12/28 1,900 1,912 1,760 1,818 399,100
2020/12/25 1,850 1,923 1,841 1,914 398,800
2020/12/24 1,744 1,889 1,730 1,872 631,200
2020/12/23 1,725 1,768 1,670 1,714 275,600
2020/12/22 1,778 1,789 1,675 1,688 378,700
2020/12/21 1,882 1,905 1,767 1,800 406,800
2020/12/18 1,877 1,925 1,818 1,874 605,400
2020/12/17 1,900 1,966 1,805 1,848 1,640,700
2020/12/16 2,150 2,289 1,900 1,910 3,476,200
2020/12/15 2,199 2,519 2,027 2,078 8,862,400
2020/12/14 2,020 2,020 2,020 2,020 78,600
2020/12/11 1,592 1,648 1,569 1,620 164,500
2020/12/10 1,567 1,603 1,550 1,567 137,100
2020/12/09 1,621 1,675 1,550 1,607 211,700
2020/12/08 1,580 1,698 1,536 1,594 279,700
2020/12/07 1,740 1,760 1,603 1,630 357,800
2020/12/04 1,809 1,888 1,777 1,780 267,300
2020/12/03 1,784 1,852 1,708 1,847 259,800
2020/12/02 1,846 1,860 1,801 1,806 280,000
2020/12/01 1,907 1,926 1,867 1,867 321,000
2020/11/30 1,940 1,941 1,820 1,908 426,800
2020/11/27 1,969 1,993 1,885 1,897 693,300
2020/11/26 1,950 2,018 1,881 1,996 1,372,100
2020/11/25 1,860 1,940 1,781 1,933 1,341,000
2020/11/24 1,993 1,997 1,865 1,881 1,283,800
2020/11/20 1,870 1,959 1,777 1,920 3,368,200
2020/11/19 1,697 1,906 1,666 1,811 4,979,300
2020/11/18 1,438 1,737 1,438 1,737 3,736,700
2020/11/17 1,551 1,595 1,425 1,437 885,100
2020/11/16 1,714 1,749 1,578 1,596 773,600
2020/11/13 1,975 2,005 1,702 1,754 2,391,100
2020/11/12 2,000 2,050 1,900 1,945 2,888,200
2020/11/11 1,940 2,029 1,860 1,930 2,982,400
2020/11/10 1,950 2,115 1,800 1,865 7,613,000
2020/11/09 2,250 2,600 1,900 1,950 17,086,700
2020/11/06 1,780 2,100 1,744 2,100 11,842,000
2020/11/05 1,603 1,774 1,573 1,700 5,062,800
2020/11/04 1,425 1,642 1,354 1,527 3,990,600
2020/11/02 1,630 1,657 1,351 1,360 3,136,100
2020/10/30 1,949 2,010 1,543 1,550 7,082,200
2020/10/29 1,549 1,976 1,540 1,935 11,931,100
2020/10/28 1,890 2,087 1,490 1,589 3,875,300

このページの先頭へ