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
2020/12/30 1,293 1,293 1,258 1,275 28,100
2020/12/29 1,274 1,289 1,263 1,287 24,900
2020/12/28 1,286 1,290 1,250 1,274 46,100
2020/12/25 1,280 1,287 1,269 1,273 30,400
2020/12/24 1,267 1,290 1,266 1,278 27,400
2020/12/23 1,270 1,291 1,266 1,274 28,400
2020/12/22 1,313 1,313 1,277 1,291 29,300
2020/12/21 1,299 1,313 1,261 1,310 44,300
2020/12/18 1,274 1,298 1,267 1,285 35,000
2020/12/17 1,293 1,299 1,268 1,274 29,500
2020/12/16 1,305 1,306 1,282 1,300 28,600
2020/12/15 1,302 1,323 1,302 1,309 32,500
2020/12/14 1,288 1,327 1,288 1,312 54,700
2020/12/11 1,286 1,303 1,281 1,297 26,500
2020/12/10 1,303 1,303 1,291 1,292 25,100
2020/12/09 1,300 1,306 1,290 1,303 31,900
2020/12/08 1,280 1,304 1,252 1,291 43,800
2020/12/07 1,329 1,331 1,279 1,284 50,800
2020/12/04 1,329 1,346 1,321 1,331 58,900
2020/12/03 1,327 1,372 1,317 1,343 71,600
2020/12/02 1,337 1,340 1,303 1,327 52,300
2020/12/01 1,309 1,340 1,300 1,330 51,100
2020/11/30 1,314 1,355 1,293 1,309 93,900
2020/11/27 1,317 1,326 1,293 1,314 40,300
2020/11/26 1,269 1,315 1,268 1,314 41,800
2020/11/25 1,250 1,289 1,250 1,283 59,600
2020/11/24 1,251 1,256 1,239 1,245 36,900
2020/11/20 1,229 1,244 1,229 1,237 17,100
2020/11/19 1,250 1,254 1,233 1,241 23,200
2020/11/18 1,206 1,254 1,206 1,251 73,100
2020/11/17 1,236 1,236 1,213 1,220 28,800
2020/11/16 1,212 1,236 1,210 1,224 34,000
2020/11/13 1,224 1,224 1,204 1,215 39,700
2020/11/12 1,208 1,235 1,206 1,230 42,600
2020/11/11 1,237 1,237 1,207 1,210 38,900
2020/11/10 1,232 1,232 1,207 1,211 71,900
2020/11/09 1,228 1,243 1,209 1,241 33,400
2020/11/06 1,230 1,230 1,206 1,223 30,000
2020/11/05 1,213 1,233 1,188 1,229 49,100
2020/11/04 1,229 1,229 1,202 1,209 25,100
2020/11/02 1,215 1,220 1,193 1,217 36,800
2020/10/30 1,209 1,209 1,185 1,194 46,300
2020/10/29 1,180 1,214 1,180 1,208 84,900
2020/10/28 1,250 1,250 1,224 1,240 39,400
2020/10/27 1,245 1,253 1,222 1,253 31,500
2020/10/26 1,271 1,276 1,248 1,254 24,500
2020/10/23 1,290 1,301 1,250 1,274 30,900
2020/10/22 1,281 1,288 1,264 1,273 28,000
2020/10/21 1,290 1,301 1,281 1,291 28,000
2020/10/20 1,282 1,285 1,259 1,274 34,000
2020/10/19 1,302 1,321 1,274 1,289 59,600
2020/10/16 1,269 1,319 1,247 1,272 135,300
2020/10/15 1,232 1,259 1,232 1,251 29,100
2020/10/14 1,236 1,247 1,232 1,237 35,700
2020/10/13 1,255 1,255 1,231 1,254 22,300
2020/10/12 1,255 1,264 1,247 1,255 25,200
2020/10/09 1,265 1,266 1,236 1,253 24,400
2020/10/08 1,254 1,269 1,243 1,258 25,300
2020/10/07 1,252 1,262 1,235 1,254 28,000
2020/10/06 1,280 1,285 1,257 1,265 15,600
2020/10/05 1,236 1,284 1,236 1,265 35,900
2020/10/02 1,279 1,286 1,229 1,236 71,900
2020/09/30 1,321 1,340 1,279 1,279 95,900
2020/09/29 1,303 1,305 1,267 1,291 85,900
2020/09/28 1,286 1,306 1,253 1,303 83,100
2020/09/25 1,223 1,268 1,220 1,261 59,900
2020/09/24 1,272 1,272 1,226 1,231 40,500
2020/09/23 1,285 1,285 1,255 1,277 38,200
2020/09/18 1,283 1,296 1,265 1,296 55,600
2020/09/17 1,284 1,284 1,239 1,263 51,000
2020/09/16 1,268 1,287 1,252 1,272 32,900
2020/09/15 1,269 1,278 1,253 1,259 16,900
2020/09/14 1,252 1,281 1,247 1,270 37,800
2020/09/11 1,239 1,259 1,229 1,255 37,400
2020/09/10 1,239 1,241 1,221 1,233 28,100
2020/09/09 1,205 1,242 1,205 1,229 35,500
2020/09/08 1,202 1,235 1,195 1,235 55,900
2020/09/07 1,192 1,210 1,173 1,195 28,200
2020/09/04 1,166 1,200 1,161 1,197 27,800
2020/09/03 1,213 1,216 1,180 1,181 43,300
2020/09/02 1,164 1,209 1,161 1,209 35,100
2020/09/01 1,178 1,178 1,154 1,164 23,700
2020/08/31 1,156 1,189 1,156 1,171 38,600
2020/08/28 1,188 1,194 1,147 1,153 49,400
2020/08/27 1,185 1,185 1,165 1,180 29,400
2020/08/26 1,186 1,186 1,172 1,180 19,600
2020/08/25 1,182 1,194 1,176 1,190 20,200
2020/08/24 1,192 1,192 1,159 1,178 18,200
2020/08/21 1,156 1,188 1,152 1,183 33,300
2020/08/20 1,172 1,178 1,149 1,160 30,300
2020/08/19 1,179 1,179 1,164 1,172 21,500
2020/08/18 1,171 1,183 1,160 1,174 30,900
2020/08/17 1,182 1,182 1,170 1,182 16,000
2020/08/14 1,199 1,199 1,180 1,184 17,900
2020/08/13 1,195 1,196 1,165 1,194 35,500
2020/08/12 1,183 1,184 1,163 1,180 28,000
2020/08/11 1,197 1,203 1,166 1,183 37,200
2020/08/07 1,173 1,173 1,142 1,152 28,700
2020/08/06 1,157 1,172 1,146 1,162 16,600
2020/08/05 1,152 1,168 1,144 1,163 22,600
2020/08/04 1,142 1,171 1,134 1,171 37,700
2020/08/03 1,130 1,154 1,130 1,134 35,000
2020/07/31 1,184 1,184 1,121 1,129 62,400
2020/07/30 1,182 1,194 1,162 1,186 42,300
2020/07/29 1,198 1,198 1,170 1,187 42,500
2020/07/28 1,265 1,265 1,194 1,198 77,300
2020/07/27 1,190 1,250 1,171 1,231 165,000
2020/07/22 1,185 1,208 1,180 1,192 31,400
2020/07/21 1,187 1,195 1,168 1,195 29,900
2020/07/20 1,199 1,199 1,173 1,189 20,600
2020/07/17 1,206 1,206 1,175 1,195 36,000
2020/07/16 1,210 1,217 1,200 1,201 31,000
2020/07/15 1,219 1,220 1,185 1,201 28,600
2020/07/14 1,198 1,212 1,182 1,196 31,400
2020/07/13 1,153 1,200 1,153 1,195 47,200
2020/07/10 1,194 1,194 1,152 1,152 46,700
2020/07/09 1,223 1,227 1,176 1,183 62,500
2020/07/08 1,209 1,260 1,200 1,204 108,800
2020/07/07 1,238 1,243 1,198 1,206 38,100
2020/07/06 1,200 1,237 1,169 1,235 99,400
2020/07/03 1,186 1,199 1,156 1,170 84,600
2020/07/02 1,205 1,207 1,167 1,185 81,200
2020/07/01 1,274 1,274 1,196 1,201 42,100
2020/06/30 1,225 1,266 1,225 1,244 86,000
2020/06/29 1,213 1,243 1,197 1,218 103,000
2020/06/26 1,283 1,291 1,210 1,227 153,100
2020/06/25 1,315 1,317 1,292 1,293 47,800
2020/06/24 1,346 1,353 1,321 1,326 44,800
2020/06/23 1,315 1,363 1,315 1,343 80,300
2020/06/22 1,300 1,332 1,285 1,315 49,600
2020/06/19 1,333 1,333 1,302 1,302 58,200
2020/06/18 1,320 1,342 1,304 1,339 68,100
2020/06/17 1,350 1,355 1,323 1,326 58,800
2020/06/16 1,326 1,361 1,307 1,356 94,100
2020/06/15 1,363 1,463 1,310 1,311 482,300
2020/06/12 1,348 1,385 1,331 1,363 97,700
2020/06/11 1,402 1,402 1,377 1,393 72,800
2020/06/10 1,422 1,433 1,405 1,418 52,300
2020/06/09 1,380 1,443 1,373 1,438 91,000
2020/06/08 1,396 1,419 1,372 1,402 86,800
2020/06/05 1,370 1,392 1,363 1,392 119,200
2020/06/04 1,396 1,408 1,376 1,377 112,200
2020/06/03 1,438 1,438 1,370 1,398 293,000
2020/06/02 1,411 1,443 1,411 1,422 81,800
2020/06/01 1,429 1,445 1,405 1,405 144,400
2020/05/29 1,423 1,439 1,417 1,421 102,800
2020/05/28 1,468 1,478 1,410 1,434 191,200
2020/05/27 1,444 1,445 1,415 1,444 160,300
2020/05/26 1,450 1,480 1,412 1,434 411,800
2020/05/25 1,481 1,511 1,400 1,484 1,051,700
2020/05/22 1,280 1,430 1,253 1,430 1,631,200
2020/05/21 1,134 1,164 1,127 1,130 61,900
2020/05/20 1,152 1,170 1,111 1,161 30,000
2020/05/19 1,158 1,179 1,135 1,155 28,700
2020/05/18 1,175 1,178 1,116 1,128 29,800
2020/05/15 1,146 1,171 1,104 1,171 44,300
2020/05/14 1,201 1,226 1,140 1,151 100,100
2020/05/13 1,116 1,250 1,096 1,241 115,900
2020/05/12 1,121 1,133 1,107 1,133 14,300
2020/05/11 1,123 1,135 1,110 1,125 28,800
2020/05/08 1,135 1,135 1,061 1,107 72,500
2020/05/07 1,112 1,154 1,087 1,116 132,700
2020/05/01 1,059 1,066 1,037 1,062 17,000
2020/04/30 1,095 1,095 1,052 1,059 36,600
2020/04/28 1,028 1,067 1,000 1,065 65,500
2020/04/27 998 1,020 981 1,015 27,500
2020/04/24 964 986 951 980 19,100
2020/04/23 955 969 951 966 11,000
2020/04/22 965 969 945 952 12,100
2020/04/21 958 972 950 965 20,000
2020/04/20 979 987 970 973 10,300
2020/04/17 998 1,008 969 979 18,600
2020/04/16 972 989 960 983 24,800
2020/04/15 1,001 1,003 970 972 23,400
2020/04/14 992 1,012 981 996 23,900
2020/04/13 1,022 1,023 999 1,000 14,200
2020/04/10 1,029 1,037 990 1,037 18,100
2020/04/09 968 1,005 967 1,005 33,500
2020/04/08 967 984 954 967 22,600
2020/04/07 990 993 934 967 30,700
2020/04/06 927 983 914 965 25,300
2020/04/03 911 955 907 930 26,600
2020/04/02 924 942 895 926 32,300
2020/04/01 972 998 939 947 26,800
2020/03/31 1,031 1,031 987 1,001 30,100
2020/03/30 1,010 1,045 981 1,045 47,200
2020/03/27 1,057 1,089 996 1,089 49,900
2020/03/26 1,000 1,034 953 1,034 37,300
2020/03/25 980 1,012 970 1,012 37,700
2020/03/24 914 955 900 955 43,800
2020/03/23 884 896 848 884 47,700
2020/03/19 902 923 872 884 60,800
2020/03/18 935 957 902 902 55,900
2020/03/17 891 956 863 944 66,800
2020/03/16 906 940 890 905 65,100
2020/03/13 893 931 863 900 83,200
2020/03/12 975 990 932 938 59,300
2020/03/11 1,010 1,033 985 986 34,300
2020/03/10 960 1,010 930 1,010 44,900
2020/03/09 1,045 1,055 993 1,001 34,100
2020/03/06 1,122 1,122 1,075 1,075 31,100
2020/03/05 1,143 1,160 1,130 1,130 21,300
2020/03/04 1,140 1,155 1,120 1,137 14,900
2020/03/03 1,200 1,200 1,145 1,145 23,800
2020/03/02 1,122 1,183 1,122 1,169 30,100
2020/02/28 1,148 1,170 1,142 1,143 60,700
2020/02/27 1,217 1,217 1,168 1,178 33,600
2020/02/26 1,191 1,211 1,181 1,211 23,200
2020/02/25 1,211 1,229 1,206 1,211 25,900
2020/02/21 1,270 1,277 1,264 1,264 19,700
2020/02/20 1,286 1,296 1,269 1,271 13,500
2020/02/19 1,284 1,285 1,268 1,280 8,900
2020/02/18 1,317 1,317 1,281 1,286 20,600
2020/02/17 1,329 1,333 1,304 1,304 38,700
2020/02/14 1,318 1,336 1,316 1,336 16,700
2020/02/13 1,352 1,353 1,342 1,348 13,600
2020/02/12 1,364 1,366 1,347 1,352 9,300
2020/02/10 1,370 1,371 1,335 1,369 41,900
2020/02/07 1,410 1,410 1,362 1,369 21,600
2020/02/06 1,380 1,397 1,374 1,389 19,500
2020/02/05 1,358 1,387 1,351 1,366 15,000
2020/02/04 1,342 1,366 1,340 1,357 9,500
2020/02/03 1,330 1,354 1,326 1,347 14,400
2020/01/31 1,360 1,378 1,352 1,367 13,100
2020/01/30 1,377 1,384 1,348 1,362 21,800
2020/01/29 1,408 1,408 1,382 1,390 8,400
2020/01/28 1,363 1,399 1,359 1,398 19,100
2020/01/27 1,399 1,399 1,379 1,379 27,600
2020/01/24 1,431 1,437 1,408 1,425 32,200
2020/01/23 1,450 1,453 1,437 1,437 11,900
2020/01/22 1,452 1,461 1,438 1,450 16,500
2020/01/21 1,459 1,459 1,431 1,446 15,000
2020/01/20 1,456 1,456 1,439 1,446 9,600
2020/01/17 1,446 1,454 1,434 1,447 14,000
2020/01/16 1,476 1,476 1,445 1,446 9,800
2020/01/15 1,484 1,484 1,457 1,476 10,200
2020/01/14 1,461 1,482 1,453 1,482 11,700
2020/01/10 1,486 1,486 1,457 1,465 8,300
2020/01/09 1,493 1,502 1,470 1,470 11,900
2020/01/08 1,492 1,492 1,456 1,471 25,200
2020/01/07 1,475 1,502 1,475 1,493 14,800
2020/01/06 1,475 1,485 1,463 1,477 21,100

このページの先頭へ