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

日本カーバイド工業(4064)の株価時系列情報

日本カーバイド工業(4064)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
2018/12/28 1,697 1,759 1,697 1,745 28,800
2018/12/27 1,720 1,736 1,657 1,708 38,300
2018/12/26 1,548 1,640 1,548 1,613 49,700
2018/12/25 1,600 1,600 1,518 1,526 46,200
2018/12/21 1,648 1,675 1,607 1,640 45,900
2018/12/20 1,699 1,702 1,631 1,647 40,100
2018/12/19 1,743 1,753 1,707 1,712 21,400
2018/12/18 1,741 1,785 1,726 1,757 28,300
2018/12/17 1,799 1,833 1,768 1,775 35,600
2018/12/14 1,887 1,887 1,821 1,822 24,800
2018/12/13 1,897 1,916 1,882 1,903 15,200
2018/12/12 1,868 1,911 1,868 1,883 25,300
2018/12/11 1,883 1,897 1,864 1,868 36,600
2018/12/10 1,918 1,918 1,886 1,891 18,900
2018/12/07 1,970 1,976 1,939 1,949 28,000
2018/12/06 1,975 1,985 1,946 1,970 24,100
2018/12/05 1,954 1,988 1,949 1,975 37,300
2018/12/04 1,985 2,006 1,962 1,992 42,200
2018/12/03 1,937 1,989 1,937 1,985 28,800
2018/11/30 1,890 1,949 1,875 1,937 39,500
2018/11/29 1,913 1,936 1,890 1,911 17,600
2018/11/28 1,908 1,912 1,882 1,895 13,600
2018/11/27 1,909 1,928 1,888 1,896 23,700
2018/11/26 1,858 1,907 1,851 1,888 18,400
2018/11/22 1,856 1,870 1,822 1,858 21,800
2018/11/21 1,826 1,878 1,826 1,851 18,400
2018/11/20 1,866 1,888 1,843 1,866 25,600
2018/11/19 1,856 1,891 1,850 1,884 19,800
2018/11/16 1,906 1,906 1,850 1,856 21,800
2018/11/15 1,939 1,945 1,869 1,887 25,800
2018/11/14 1,920 1,945 1,894 1,936 19,600
2018/11/13 1,926 1,941 1,873 1,930 37,700
2018/11/12 2,008 2,022 1,954 1,960 45,600
2018/11/09 1,959 2,028 1,941 2,009 58,900
2018/11/08 1,922 2,000 1,920 1,999 119,100
2018/11/07 1,897 1,910 1,854 1,890 19,700
2018/11/06 1,883 1,920 1,864 1,897 23,700
2018/11/05 1,881 1,920 1,855 1,887 40,100
2018/11/02 1,848 1,907 1,840 1,899 65,200
2018/11/01 1,853 1,853 1,804 1,840 34,800
2018/10/31 1,807 1,890 1,806 1,865 108,800
2018/10/30 1,682 1,817 1,660 1,806 168,300
2018/10/29 1,644 1,658 1,599 1,602 29,900
2018/10/26 1,689 1,701 1,611 1,624 40,800
2018/10/25 1,724 1,724 1,670 1,677 30,300
2018/10/24 1,745 1,790 1,727 1,760 36,200
2018/10/23 1,809 1,809 1,742 1,742 37,200
2018/10/22 1,767 1,823 1,740 1,814 41,600
2018/10/19 1,704 1,785 1,684 1,773 68,600
2018/10/18 1,727 1,727 1,696 1,713 29,100
2018/10/17 1,650 1,746 1,650 1,736 64,500
2018/10/16 1,658 1,678 1,654 1,674 24,100
2018/10/15 1,707 1,709 1,662 1,670 27,800
2018/10/12 1,682 1,701 1,671 1,694 22,400
2018/10/11 1,698 1,715 1,673 1,684 38,800
2018/10/10 1,734 1,757 1,700 1,745 34,500
2018/10/09 1,756 1,766 1,733 1,734 60,000
2018/10/05 1,772 1,838 1,755 1,836 31,100
2018/10/04 1,810 1,837 1,775 1,797 18,200
2018/10/03 1,846 1,846 1,798 1,804 21,500
2018/10/02 1,845 1,864 1,828 1,846 23,400
2018/10/01 1,822 1,845 1,812 1,836 21,300
2018/09/28 1,815 1,835 1,799 1,822 29,700
2018/09/27 1,822 1,828 1,790 1,807 23,800
2018/09/26 1,804 1,827 1,799 1,821 20,200
2018/09/25 1,808 1,817 1,781 1,815 55,900
2018/09/21 1,755 1,810 1,755 1,803 69,900
2018/09/20 1,743 1,753 1,717 1,746 22,000
2018/09/19 1,713 1,751 1,713 1,742 42,600
2018/09/18 1,675 1,714 1,660 1,708 27,300
2018/09/14 1,655 1,697 1,655 1,687 23,100
2018/09/13 1,616 1,659 1,616 1,647 20,400
2018/09/12 1,675 1,689 1,615 1,629 40,300
2018/09/11 1,668 1,687 1,653 1,681 38,500
2018/09/10 1,673 1,704 1,666 1,667 16,400
2018/09/07 1,701 1,703 1,670 1,673 45,600
2018/09/06 1,727 1,742 1,710 1,719 11,300
2018/09/05 1,723 1,743 1,692 1,727 47,300
2018/09/04 1,728 1,744 1,722 1,722 22,400
2018/09/03 1,762 1,762 1,723 1,733 22,300
2018/08/31 1,784 1,795 1,762 1,762 18,100
2018/08/30 1,818 1,818 1,789 1,803 14,000
2018/08/29 1,782 1,814 1,782 1,799 29,300
2018/08/28 1,793 1,806 1,762 1,782 29,600
2018/08/27 1,763 1,791 1,761 1,780 18,200
2018/08/24 1,770 1,770 1,737 1,746 22,400
2018/08/23 1,757 1,785 1,752 1,763 16,100
2018/08/22 1,715 1,770 1,705 1,766 27,200
2018/08/21 1,719 1,733 1,696 1,705 24,500
2018/08/20 1,756 1,756 1,721 1,731 23,300
2018/08/17 1,726 1,775 1,712 1,756 26,300
2018/08/16 1,743 1,743 1,693 1,717 49,000
2018/08/15 1,781 1,794 1,736 1,749 29,700
2018/08/14 1,733 1,790 1,731 1,780 28,200
2018/08/13 1,773 1,776 1,705 1,719 97,200
2018/08/10 1,827 1,827 1,783 1,789 63,700
2018/08/09 1,865 1,870 1,830 1,835 49,700
2018/08/08 1,861 1,909 1,781 1,898 137,900
2018/08/07 1,946 1,999 1,946 1,997 31,200
2018/08/06 1,960 1,988 1,943 1,946 35,800
2018/08/03 1,960 1,964 1,917 1,918 11,800
2018/08/02 2,005 2,005 1,957 1,957 12,900
2018/08/01 1,978 2,007 1,975 2,000 9,700
2018/07/31 2,013 2,013 1,960 1,978 18,200
2018/07/30 1,996 2,012 1,987 1,999 12,700
2018/07/27 1,982 1,998 1,974 1,998 22,800
2018/07/26 1,949 1,980 1,935 1,970 17,800
2018/07/25 1,915 1,953 1,915 1,945 24,000
2018/07/24 1,922 1,929 1,896 1,908 8,900
2018/07/23 1,888 1,900 1,875 1,891 11,600
2018/07/20 1,953 1,953 1,880 1,898 17,900
2018/07/19 1,940 1,952 1,914 1,932 19,200
2018/07/18 1,912 1,941 1,910 1,916 11,400
2018/07/17 1,914 1,933 1,909 1,910 12,400
2018/07/13 1,925 1,934 1,918 1,920 12,100
2018/07/12 1,930 1,940 1,901 1,931 15,600
2018/07/11 1,909 1,933 1,860 1,930 32,600
2018/07/10 1,915 1,945 1,898 1,922 29,200
2018/07/09 1,900 1,925 1,866 1,918 20,900
2018/07/06 1,851 1,889 1,842 1,886 27,700
2018/07/05 1,861 1,892 1,823 1,835 35,100
2018/07/04 1,869 1,899 1,857 1,885 23,200
2018/07/03 1,929 1,934 1,871 1,891 29,100
2018/07/02 1,961 1,979 1,907 1,909 26,200
2018/06/29 1,940 1,971 1,902 1,951 29,400
2018/06/28 1,913 1,948 1,896 1,940 22,200
2018/06/27 1,935 1,939 1,900 1,928 18,900
2018/06/26 1,879 1,934 1,859 1,933 28,300
2018/06/25 1,939 1,958 1,888 1,890 29,200
2018/06/22 1,924 1,945 1,899 1,944 19,100
2018/06/21 1,956 1,973 1,918 1,946 28,800
2018/06/20 1,938 1,964 1,880 1,961 51,900
2018/06/19 1,975 1,990 1,916 1,944 66,000
2018/06/18 2,012 2,033 1,976 1,998 38,500
2018/06/15 2,037 2,050 2,018 2,023 24,600
2018/06/14 2,070 2,073 2,035 2,046 35,300
2018/06/13 2,062 2,093 2,046 2,083 24,400
2018/06/12 2,095 2,104 2,056 2,068 28,800
2018/06/11 2,134 2,145 2,084 2,092 32,500
2018/06/08 2,103 2,146 2,097 2,143 41,200
2018/06/07 2,100 2,158 2,100 2,125 47,500
2018/06/06 2,050 2,123 2,045 2,080 97,000
2018/06/05 2,099 2,099 2,029 2,045 44,700
2018/06/04 2,051 2,097 2,026 2,088 47,700
2018/06/01 2,006 2,053 1,961 2,035 79,000
2018/05/31 2,030 2,033 1,971 1,989 37,600
2018/05/30 1,947 2,025 1,947 2,015 61,200
2018/05/29 2,026 2,026 1,960 1,975 46,900
2018/05/28 2,085 2,085 2,018 2,029 29,700
2018/05/25 2,051 2,068 2,021 2,035 52,100
2018/05/24 2,125 2,132 2,050 2,060 59,200
2018/05/23 2,181 2,186 2,116 2,134 89,700
2018/05/22 2,252 2,252 2,187 2,197 55,500
2018/05/21 2,276 2,293 2,253 2,260 23,700
2018/05/18 2,229 2,293 2,229 2,276 60,300
2018/05/17 2,202 2,238 2,202 2,228 27,600
2018/05/16 2,213 2,220 2,195 2,206 21,600
2018/05/15 2,221 2,248 2,204 2,232 39,600
2018/05/14 2,170 2,216 2,144 2,212 79,700
2018/05/11 2,161 2,176 2,134 2,166 47,400
2018/05/10 2,164 2,191 2,154 2,160 28,100
2018/05/09 2,219 2,220 2,151 2,160 52,700
2018/05/08 2,180 2,275 2,180 2,219 96,300
2018/05/07 2,188 2,220 2,176 2,179 57,200
2018/05/02 2,150 2,220 2,150 2,188 52,800
2018/05/01 2,200 2,248 2,128 2,135 93,400
2018/04/27 2,261 2,292 2,201 2,206 52,400
2018/04/26 2,280 2,379 2,250 2,260 284,300
2018/04/25 2,225 2,251 2,223 2,246 38,100
2018/04/24 2,220 2,264 2,205 2,264 70,700
2018/04/23 2,134 2,218 2,134 2,200 94,100
2018/04/20 2,134 2,166 2,117 2,133 23,400
2018/04/19 2,151 2,180 2,139 2,150 23,500
2018/04/18 2,088 2,165 2,083 2,151 56,600
2018/04/17 2,074 2,117 2,072 2,086 49,500
2018/04/16 2,040 2,085 2,030 2,078 42,000
2018/04/13 1,976 2,035 1,959 2,030 38,300
2018/04/12 1,962 1,969 1,938 1,963 27,100
2018/04/11 1,947 1,973 1,945 1,961 20,400
2018/04/10 1,938 1,947 1,890 1,946 34,600
2018/04/09 1,955 1,955 1,918 1,942 37,200
2018/04/06 2,029 2,029 1,937 1,938 49,400
2018/04/05 2,024 2,024 1,980 2,014 39,200
2018/04/04 2,007 2,016 1,979 2,013 36,600
2018/04/03 1,950 2,050 1,919 1,997 49,800
2018/04/02 2,010 2,018 1,971 1,971 29,600
2018/03/30 1,999 2,022 1,975 2,015 31,200
2018/03/29 2,020 2,023 1,920 1,962 52,100
2018/03/28 2,028 2,028 1,983 2,001 27,100
2018/03/27 2,062 2,067 2,025 2,054 36,600
2018/03/26 2,001 2,019 1,961 2,013 46,200
2018/03/23 2,072 2,098 2,019 2,024 55,500
2018/03/22 2,123 2,143 2,104 2,135 36,000
2018/03/20 2,101 2,155 2,101 2,146 19,800
2018/03/19 2,203 2,209 2,134 2,140 21,400
2018/03/16 2,218 2,254 2,206 2,206 31,200
2018/03/15 2,184 2,221 2,155 2,211 28,800
2018/03/14 2,188 2,205 2,162 2,202 22,300
2018/03/13 2,150 2,195 2,140 2,188 29,900
2018/03/12 2,126 2,171 2,123 2,160 36,500
2018/03/09 2,100 2,139 2,081 2,112 46,900
2018/03/08 2,107 2,124 2,083 2,087 20,000
2018/03/07 2,105 2,136 2,065 2,105 35,900
2018/03/06 2,152 2,167 2,094 2,106 30,900
2018/03/05 2,148 2,160 2,089 2,102 52,000
2018/03/02 2,135 2,185 2,128 2,170 35,000
2018/03/01 2,216 2,225 2,180 2,190 46,400
2018/02/28 2,261 2,290 2,257 2,261 28,300
2018/02/27 2,270 2,304 2,256 2,281 87,800
2018/02/26 2,298 2,298 2,241 2,254 44,600
2018/02/23 2,254 2,262 2,220 2,252 31,200
2018/02/22 2,260 2,279 2,213 2,242 54,300
2018/02/21 2,243 2,304 2,231 2,286 66,300
2018/02/20 2,230 2,283 2,210 2,252 78,300
2018/02/19 2,141 2,234 2,141 2,233 80,700
2018/02/16 2,132 2,162 2,100 2,120 43,900
2018/02/15 2,122 2,159 2,089 2,132 61,000
2018/02/14 2,138 2,149 2,051 2,095 76,000
2018/02/13 2,191 2,204 2,121 2,134 100,100
2018/02/09 2,062 2,165 2,059 2,157 166,200
2018/02/08 2,085 2,175 2,035 2,162 423,700
2018/02/07 1,973 2,012 1,873 1,875 110,200
2018/02/06 1,933 1,935 1,826 1,893 133,400
2018/02/05 2,035 2,040 2,004 2,032 62,700
2018/02/02 2,097 2,097 2,063 2,085 31,700
2018/02/01 2,089 2,106 2,065 2,104 42,400
2018/01/31 2,065 2,094 2,065 2,073 34,400
2018/01/30 2,131 2,131 2,069 2,083 75,100
2018/01/29 2,167 2,167 2,130 2,130 32,600
2018/01/26 2,137 2,157 2,128 2,147 50,200
2018/01/25 2,134 2,151 2,120 2,136 39,000
2018/01/24 2,170 2,183 2,130 2,141 29,900
2018/01/23 2,155 2,179 2,150 2,176 27,900
2018/01/22 2,137 2,157 2,120 2,156 35,500
2018/01/19 2,120 2,148 2,111 2,138 37,600
2018/01/18 2,181 2,181 2,123 2,123 62,900
2018/01/17 2,197 2,197 2,160 2,163 44,300
2018/01/16 2,216 2,222 2,188 2,204 38,700
2018/01/15 2,232 2,233 2,190 2,216 36,100
2018/01/12 2,230 2,230 2,193 2,222 67,200
2018/01/11 2,179 2,238 2,174 2,231 89,900
2018/01/10 2,183 2,194 2,171 2,180 27,600
2018/01/09 2,187 2,193 2,174 2,183 33,900
2018/01/05 2,170 2,179 2,156 2,179 33,100
2018/01/04 2,187 2,187 2,155 2,176 38,400

このページの先頭へ