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

日本曹達(4041)の株価時系列情報

日本曹達(4041)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 3,080 3,095 3,025 3,065 54,100
2020/12/29 3,040 3,110 3,040 3,085 135,800
2020/12/28 3,050 3,055 3,025 3,040 44,500
2020/12/25 3,025 3,035 3,005 3,035 37,700
2020/12/24 2,933 2,993 2,933 2,984 52,300
2020/12/23 2,936 2,962 2,909 2,933 39,800
2020/12/22 3,015 3,025 2,932 2,946 69,600
2020/12/21 3,030 3,065 3,015 3,045 38,400
2020/12/18 2,986 3,070 2,978 3,030 75,700
2020/12/17 2,999 3,005 2,938 2,982 72,600
2020/12/16 2,981 2,989 2,950 2,985 66,600
2020/12/15 2,900 2,968 2,896 2,946 78,700
2020/12/14 2,888 2,955 2,885 2,906 65,000
2020/12/11 2,891 2,894 2,846 2,888 75,300
2020/12/10 2,844 2,892 2,816 2,887 100,700
2020/12/09 2,820 2,869 2,807 2,869 132,500
2020/12/08 2,807 2,857 2,800 2,818 105,100
2020/12/07 2,900 2,931 2,802 2,818 118,000
2020/12/04 2,835 2,863 2,822 2,863 102,000
2020/12/03 2,832 2,857 2,816 2,843 82,900
2020/12/02 2,850 2,871 2,830 2,835 144,600
2020/12/01 2,735 2,819 2,735 2,818 97,200
2020/11/30 2,845 2,850 2,745 2,747 109,800
2020/11/27 2,804 2,843 2,789 2,834 160,100
2020/11/26 2,750 2,759 2,720 2,742 51,300
2020/11/25 2,819 2,819 2,751 2,758 85,300
2020/11/24 2,819 2,820 2,774 2,774 104,700
2020/11/20 2,750 2,798 2,727 2,773 82,300
2020/11/19 2,723 2,758 2,721 2,745 76,600
2020/11/18 2,730 2,743 2,694 2,714 57,200
2020/11/17 2,765 2,765 2,716 2,738 54,300
2020/11/16 2,721 2,768 2,709 2,752 73,400
2020/11/13 2,795 2,795 2,701 2,717 74,500
2020/11/12 2,818 2,835 2,791 2,796 68,200
2020/11/11 2,855 2,855 2,805 2,819 90,900
2020/11/10 2,829 2,849 2,780 2,811 112,800
2020/11/09 2,800 2,848 2,791 2,803 143,900
2020/11/06 2,822 2,822 2,770 2,785 79,900
2020/11/05 2,781 2,825 2,758 2,825 215,800
2020/11/04 2,857 2,867 2,782 2,810 159,300
2020/11/02 2,751 2,807 2,751 2,757 131,900
2020/10/30 2,773 2,773 2,717 2,735 73,900
2020/10/29 2,750 2,802 2,747 2,779 68,000
2020/10/28 2,781 2,783 2,751 2,773 85,800
2020/10/27 2,800 2,804 2,784 2,803 62,400
2020/10/26 2,802 2,833 2,802 2,829 54,600
2020/10/23 2,825 2,855 2,803 2,830 63,600
2020/10/22 2,827 2,834 2,790 2,806 66,100
2020/10/21 2,808 2,865 2,808 2,860 61,000
2020/10/20 2,848 2,848 2,790 2,792 75,400
2020/10/19 2,857 2,881 2,851 2,865 55,800
2020/10/16 2,865 2,903 2,848 2,848 85,100
2020/10/15 2,888 2,911 2,857 2,865 78,000
2020/10/14 2,870 2,916 2,853 2,890 139,700
2020/10/13 2,943 2,945 2,900 2,908 74,300
2020/10/12 2,970 2,970 2,915 2,943 55,400
2020/10/09 3,000 3,020 2,970 2,974 71,200
2020/10/08 3,005 3,045 3,000 3,000 64,900
2020/10/07 3,000 3,020 2,994 3,000 73,200
2020/10/06 3,060 3,080 3,015 3,015 69,500
2020/10/05 3,030 3,105 3,030 3,040 61,800
2020/10/02 3,000 3,040 2,986 3,000 99,700
2020/09/30 3,080 3,080 3,010 3,010 81,700
2020/09/29 3,150 3,150 3,080 3,105 95,500
2020/09/28 3,155 3,190 3,150 3,185 143,900
2020/09/25 3,135 3,150 3,115 3,125 70,700
2020/09/24 3,130 3,135 3,095 3,095 78,800
2020/09/23 3,135 3,145 3,090 3,120 111,800
2020/09/18 3,200 3,285 3,195 3,230 147,200
2020/09/17 3,140 3,170 3,135 3,165 71,600
2020/09/16 3,145 3,145 3,110 3,120 75,900
2020/09/15 3,160 3,160 3,130 3,130 77,700
2020/09/14 3,120 3,160 3,110 3,160 75,700
2020/09/11 3,135 3,135 3,095 3,120 118,800
2020/09/10 3,075 3,095 3,040 3,095 104,500
2020/09/09 3,035 3,070 3,020 3,055 87,900
2020/09/08 3,045 3,070 3,035 3,055 77,100
2020/09/07 3,025 3,070 3,010 3,035 81,400
2020/09/04 2,997 3,035 2,973 3,015 78,900
2020/09/03 3,055 3,055 2,996 2,998 81,800
2020/09/02 3,025 3,030 2,999 3,025 69,300
2020/09/01 2,992 3,010 2,972 2,995 105,100
2020/08/31 3,060 3,085 3,010 3,010 70,400
2020/08/28 3,080 3,125 3,020 3,060 81,900
2020/08/27 3,060 3,095 3,055 3,075 38,800
2020/08/26 3,080 3,085 3,055 3,060 67,800
2020/08/25 3,085 3,115 3,065 3,095 92,200
2020/08/24 2,997 3,045 2,995 3,015 91,600
2020/08/21 3,020 3,020 2,981 2,984 66,900
2020/08/20 3,010 3,030 2,984 2,986 69,900
2020/08/19 3,030 3,035 2,986 2,989 67,200
2020/08/18 3,030 3,065 3,005 3,020 90,500
2020/08/17 3,060 3,060 2,985 2,993 47,600
2020/08/14 3,100 3,115 3,070 3,070 84,500
2020/08/13 3,070 3,130 3,055 3,095 87,000
2020/08/12 3,035 3,080 3,015 3,065 99,700
2020/08/11 2,977 3,020 2,977 3,005 101,800
2020/08/07 2,957 2,999 2,948 2,960 79,100
2020/08/06 2,930 3,015 2,908 2,949 95,600
2020/08/05 3,080 3,160 2,937 2,939 214,100
2020/08/04 2,792 2,855 2,764 2,809 93,800
2020/08/03 2,733 2,788 2,733 2,785 52,300
2020/07/31 2,829 2,829 2,699 2,699 72,700
2020/07/30 2,830 2,844 2,798 2,829 52,800
2020/07/29 2,854 2,856 2,804 2,823 59,800
2020/07/28 2,851 2,900 2,841 2,854 42,800
2020/07/27 2,783 2,847 2,752 2,846 63,300
2020/07/22 2,797 2,855 2,790 2,821 67,500
2020/07/21 2,819 2,819 2,747 2,781 120,300
2020/07/20 2,827 2,855 2,805 2,850 38,600
2020/07/17 2,824 2,841 2,785 2,829 37,700
2020/07/16 2,814 2,914 2,810 2,823 74,600
2020/07/15 2,855 2,900 2,844 2,864 57,200
2020/07/14 2,803 2,847 2,803 2,824 48,200
2020/07/13 2,766 2,830 2,740 2,820 74,100
2020/07/10 2,777 2,777 2,724 2,724 79,400
2020/07/09 2,778 2,823 2,766 2,782 66,400
2020/07/08 2,782 2,834 2,778 2,778 54,400
2020/07/07 2,874 2,884 2,812 2,812 57,000
2020/07/06 2,808 2,879 2,808 2,874 53,500
2020/07/03 2,762 2,799 2,762 2,799 74,700
2020/07/02 2,801 2,801 2,732 2,756 142,900
2020/07/01 2,824 2,840 2,783 2,798 141,400
2020/06/30 2,841 2,884 2,821 2,824 126,100
2020/06/29 2,792 2,804 2,753 2,792 98,100
2020/06/26 2,822 2,826 2,779 2,804 97,000
2020/06/25 2,809 2,809 2,760 2,773 99,200
2020/06/24 2,916 2,916 2,810 2,815 138,400
2020/06/23 2,880 2,928 2,855 2,916 125,800
2020/06/22 2,888 2,888 2,839 2,866 97,400
2020/06/19 2,943 2,972 2,876 2,914 108,600
2020/06/18 2,965 2,991 2,934 2,954 69,500
2020/06/17 2,991 3,020 2,951 2,980 88,900
2020/06/16 2,839 3,005 2,839 2,990 92,900
2020/06/15 2,895 2,916 2,811 2,811 81,200
2020/06/12 2,913 2,913 2,841 2,885 89,700
2020/06/11 2,998 3,010 2,963 2,963 74,500
2020/06/10 3,015 3,025 2,985 3,020 105,000
2020/06/09 3,120 3,130 2,972 2,994 102,500
2020/06/08 3,050 3,090 3,030 3,090 123,100
2020/06/05 3,055 3,055 3,010 3,020 89,500
2020/06/04 3,100 3,120 3,040 3,055 108,600
2020/06/03 3,095 3,125 3,035 3,055 79,400
2020/06/02 3,030 3,070 3,005 3,065 71,300
2020/06/01 2,991 3,020 2,947 3,005 60,000
2020/05/29 3,015 3,020 2,984 2,991 94,900
2020/05/28 3,030 3,035 2,956 3,025 84,600
2020/05/27 3,030 3,030 2,987 3,015 79,900
2020/05/26 2,970 3,010 2,928 3,000 65,300
2020/05/25 2,952 2,970 2,921 2,931 55,700
2020/05/22 2,928 2,928 2,876 2,902 73,200
2020/05/21 3,035 3,035 2,921 2,929 97,800
2020/05/20 2,946 3,075 2,945 2,990 158,700
2020/05/19 2,873 2,888 2,828 2,846 102,000
2020/05/18 2,839 2,850 2,814 2,841 50,300
2020/05/15 2,806 2,847 2,789 2,831 72,000
2020/05/14 2,840 2,876 2,808 2,810 75,800
2020/05/13 2,839 2,849 2,794 2,840 76,200
2020/05/12 2,830 2,842 2,790 2,841 58,400
2020/05/11 2,820 2,830 2,798 2,822 110,600
2020/05/08 2,809 2,888 2,797 2,811 80,300
2020/05/07 2,732 2,765 2,721 2,747 78,700
2020/05/01 2,755 2,759 2,707 2,747 101,600
2020/04/30 2,821 2,843 2,768 2,775 126,700
2020/04/28 2,843 2,843 2,774 2,795 94,000
2020/04/27 2,810 2,854 2,796 2,843 68,800
2020/04/24 2,778 2,780 2,742 2,775 52,900
2020/04/23 2,684 2,778 2,671 2,778 58,100
2020/04/22 2,654 2,704 2,620 2,684 123,200
2020/04/21 2,724 2,729 2,641 2,669 100,200
2020/04/20 2,755 2,794 2,730 2,749 70,700
2020/04/17 2,757 2,797 2,717 2,775 73,400
2020/04/16 2,636 2,725 2,636 2,725 81,900
2020/04/15 2,726 2,726 2,626 2,647 112,700
2020/04/14 2,751 2,785 2,726 2,738 73,300
2020/04/13 2,828 2,828 2,718 2,724 78,600
2020/04/10 2,849 2,872 2,779 2,871 147,900
2020/04/09 2,780 2,822 2,752 2,813 131,300
2020/04/08 2,761 2,845 2,761 2,799 78,000
2020/04/07 2,717 2,782 2,681 2,761 86,700
2020/04/06 2,537 2,719 2,516 2,709 129,600
2020/04/03 2,501 2,619 2,501 2,539 104,600
2020/04/02 2,500 2,539 2,477 2,502 142,700
2020/04/01 2,659 2,701 2,518 2,537 112,200
2020/03/31 2,764 2,768 2,614 2,697 110,200
2020/03/30 2,758 2,791 2,648 2,774 124,900
2020/03/27 2,742 2,814 2,680 2,814 134,600
2020/03/26 2,587 2,688 2,529 2,642 88,200
2020/03/25 2,556 2,609 2,450 2,599 148,200
2020/03/24 2,335 2,437 2,287 2,406 102,500
2020/03/23 2,233 2,298 2,194 2,285 186,500
2020/03/19 2,300 2,339 2,185 2,191 277,700
2020/03/18 2,362 2,400 2,269 2,276 281,600
2020/03/17 2,250 2,425 2,198 2,359 261,600
2020/03/16 2,348 2,387 2,283 2,285 140,100
2020/03/13 2,346 2,413 2,269 2,329 166,100
2020/03/12 2,579 2,635 2,521 2,522 182,500
2020/03/11 2,657 2,724 2,653 2,653 217,400
2020/03/10 2,653 2,682 2,560 2,679 188,900
2020/03/09 2,697 2,716 2,625 2,657 200,000
2020/03/06 2,802 2,810 2,726 2,747 176,500
2020/03/05 2,853 2,916 2,850 2,862 122,500
2020/03/04 2,786 2,833 2,770 2,791 172,500
2020/03/03 2,927 2,940 2,846 2,846 168,000
2020/03/02 2,780 2,896 2,766 2,877 157,100
2020/02/28 2,800 2,852 2,776 2,798 202,300
2020/02/27 2,955 2,956 2,872 2,890 100,000
2020/02/26 2,949 3,005 2,927 2,980 87,300
2020/02/25 2,979 3,070 2,974 2,999 93,200
2020/02/21 3,150 3,190 3,135 3,140 60,600
2020/02/20 3,165 3,195 3,150 3,175 44,100
2020/02/19 3,200 3,225 3,150 3,150 52,500
2020/02/18 3,240 3,240 3,180 3,195 53,900
2020/02/17 3,270 3,280 3,215 3,255 54,300
2020/02/14 3,270 3,315 3,265 3,290 61,400
2020/02/13 3,330 3,335 3,265 3,285 83,600
2020/02/12 3,350 3,375 3,320 3,340 99,300
2020/02/10 3,380 3,435 3,365 3,370 95,500
2020/02/07 3,430 3,430 3,365 3,410 99,500
2020/02/06 3,430 3,460 3,380 3,450 223,100
2020/02/05 3,365 3,450 3,315 3,400 453,800
2020/02/04 2,900 2,974 2,900 2,962 92,600
2020/02/03 2,921 2,960 2,921 2,935 72,800
2020/01/31 2,977 3,035 2,973 3,000 57,200
2020/01/30 2,973 3,005 2,934 2,944 72,500
2020/01/29 2,966 2,988 2,966 2,983 56,100
2020/01/28 2,968 2,997 2,947 2,986 79,800
2020/01/27 3,005 3,035 2,989 3,020 52,800
2020/01/24 3,105 3,110 3,065 3,070 34,500
2020/01/23 3,115 3,120 3,070 3,090 58,000
2020/01/22 3,115 3,165 3,110 3,150 71,200
2020/01/21 3,120 3,145 3,100 3,100 68,000
2020/01/20 3,065 3,110 3,060 3,095 44,400
2020/01/17 3,050 3,090 3,035 3,065 68,600
2020/01/16 3,045 3,065 3,010 3,010 45,700
2020/01/15 3,005 3,035 3,000 3,015 45,800
2020/01/14 3,025 3,025 2,973 3,000 89,500
2020/01/10 2,984 3,020 2,972 3,000 52,300
2020/01/09 2,991 3,005 2,951 2,978 72,400
2020/01/08 2,909 2,935 2,860 2,901 94,800
2020/01/07 2,908 2,972 2,895 2,959 101,300
2020/01/06 2,879 2,929 2,879 2,908 53,100

このページの先頭へ