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

丸尾カルシウム(4102)の株価時系列情報

丸尾カルシウム(4102)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
2021/12/29 1,282 1,287 1,282 1,287 200
2021/12/28 1,282 1,304 1,282 1,304 400
2021/12/27 1,286 1,295 1,285 1,285 600
2021/12/24 1,300 1,300 1,286 1,286 200
2021/12/23 1,300 1,300 1,300 1,300 100
2021/12/22 1,291 1,330 1,291 1,300 700
2021/12/21 1,285 1,285 1,285 1,285 100
2021/12/20 1,281 1,310 1,281 1,310 200
2021/12/17 1,310 1,350 1,310 1,310 1,000
2021/12/16 1,292 1,300 1,292 1,300 200
2021/12/15 1,320 1,320 1,291 1,291 300
2021/12/14 1,320 1,320 1,320 1,320 1,300
2021/12/13 1,284 1,320 1,284 1,320 800
2021/12/10 1,283 1,283 1,283 1,283 100
2021/12/09 1,313 1,313 1,313 1,313 200
2021/12/08 1,344 1,345 1,315 1,315 500
2021/12/07 1,291 1,320 1,278 1,320 1,100
2021/12/06 1,265 1,320 1,265 1,320 800
2021/12/03 1,253 1,260 1,253 1,259 2,300
2021/12/02 1,260 1,260 1,235 1,257 1,600
2021/12/01 1,312 1,312 1,235 1,262 8,500
2021/11/30 1,376 1,379 1,341 1,341 800
2021/11/29 1,377 1,377 1,377 1,377 500
2021/11/26 1,361 1,380 1,361 1,380 1,100
2021/11/25 1,353 1,360 1,353 1,360 200
2021/11/22 1,351 1,360 1,351 1,360 300
2021/11/19 1,350 1,351 1,350 1,351 200
2021/11/18 1,360 1,365 1,356 1,360 600
2021/11/17 1,360 1,368 1,337 1,366 5,900
2021/11/16 1,450 1,450 1,420 1,420 300
2021/11/15 1,449 1,450 1,449 1,450 200
2021/11/12 1,449 1,449 1,449 1,449 100
2021/11/01 1,449 1,449 1,449 1,449 100
2021/10/28 1,448 1,449 1,448 1,449 400
2021/10/22 1,449 1,449 1,419 1,419 200
2021/10/18 1,450 1,450 1,450 1,450 100
2021/10/15 1,450 1,450 1,450 1,450 400
2021/10/11 1,450 1,450 1,450 1,450 300
2021/10/08 1,447 1,447 1,447 1,447 100
2021/10/06 1,450 1,450 1,450 1,450 200
2021/09/29 1,466 1,466 1,466 1,466 400
2021/09/24 1,436 1,436 1,436 1,436 100
2021/09/21 1,452 1,452 1,451 1,451 300
2021/09/13 1,479 1,479 1,479 1,479 300
2021/09/10 1,475 1,475 1,475 1,475 200
2021/09/08 1,478 1,480 1,469 1,480 900
2021/09/03 1,427 1,427 1,425 1,425 200
2021/09/02 1,431 1,431 1,425 1,425 300
2021/09/01 1,441 1,441 1,435 1,435 500
2021/08/31 1,492 1,492 1,481 1,481 500
2021/08/30 1,495 1,495 1,493 1,493 400
2021/08/27 1,436 1,436 1,436 1,436 100
2021/08/26 1,434 1,434 1,434 1,434 100
2021/08/25 1,450 1,450 1,433 1,433 300
2021/08/19 1,433 1,433 1,433 1,433 100
2021/08/16 1,434 1,434 1,426 1,426 200
2021/08/13 1,412 1,412 1,412 1,412 100
2021/08/12 1,441 1,442 1,441 1,442 200
2021/08/10 1,415 1,415 1,415 1,415 100
2021/08/06 1,415 1,415 1,415 1,415 100
2021/08/02 1,431 1,431 1,431 1,431 100
2021/07/29 1,431 1,431 1,431 1,431 100
2021/07/26 1,450 1,450 1,450 1,450 300
2021/07/12 1,450 1,450 1,450 1,450 100
2021/07/08 1,450 1,450 1,450 1,450 500
2021/07/05 1,438 1,459 1,438 1,459 400
2021/07/02 1,468 1,468 1,468 1,468 100
2021/07/01 1,467 1,468 1,467 1,468 500
2021/06/30 1,450 1,468 1,450 1,467 400
2021/06/29 1,450 1,450 1,450 1,450 700
2021/06/28 1,455 1,455 1,450 1,450 1,500
2021/06/25 1,455 1,455 1,455 1,455 100
2021/06/24 1,455 1,455 1,455 1,455 100
2021/06/23 1,435 1,455 1,435 1,455 600
2021/06/15 1,485 1,485 1,485 1,485 200
2021/06/11 1,480 1,480 1,480 1,480 900
2021/06/10 1,479 1,479 1,479 1,479 100
2021/06/09 1,479 1,479 1,479 1,479 200
2021/06/07 1,450 1,479 1,450 1,479 200
2021/06/01 1,420 1,450 1,420 1,450 300
2021/05/31 1,480 1,480 1,450 1,450 200
2021/05/28 1,480 1,480 1,480 1,480 1,400
2021/05/26 1,440 1,440 1,440 1,440 100
2021/05/25 1,440 1,440 1,440 1,440 100
2021/05/21 1,426 1,450 1,426 1,450 300
2021/05/13 1,456 1,456 1,456 1,456 100
2021/05/12 1,497 1,497 1,456 1,456 300
2021/05/11 1,467 1,467 1,467 1,467 200
2021/05/10 1,497 1,497 1,497 1,497 100
2021/05/07 1,499 1,499 1,499 1,499 200
2021/05/06 1,495 1,495 1,475 1,475 200
2021/04/30 1,511 1,529 1,489 1,489 1,400
2021/04/28 1,519 1,519 1,473 1,511 700
2021/04/26 1,458 1,459 1,458 1,459 200
2021/04/23 1,475 1,480 1,458 1,458 600
2021/04/21 1,460 1,460 1,460 1,460 100
2021/04/19 1,460 1,460 1,460 1,460 100
2021/04/12 1,433 1,449 1,433 1,449 200
2021/04/09 1,463 1,463 1,463 1,463 100
2021/04/08 1,462 1,462 1,462 1,462 700
2021/04/07 1,462 1,462 1,462 1,462 200
2021/04/06 1,475 1,475 1,462 1,462 200
2021/04/05 1,475 1,475 1,475 1,475 200
2021/04/01 1,470 1,470 1,440 1,446 500
2021/03/31 1,510 1,510 1,510 1,510 100
2021/03/30 1,510 1,510 1,505 1,510 300
2021/03/29 1,520 1,541 1,520 1,541 1,400
2021/03/26 1,519 1,520 1,519 1,520 500
2021/03/25 1,515 1,519 1,515 1,519 300
2021/03/24 1,500 1,515 1,475 1,475 1,100
2021/03/23 1,483 1,483 1,483 1,483 200
2021/03/22 1,520 1,520 1,520 1,520 600
2021/03/18 1,518 1,520 1,518 1,520 300
2021/03/17 1,477 1,519 1,477 1,519 400
2021/03/16 1,515 1,520 1,458 1,477 1,000
2021/03/15 1,470 1,510 1,470 1,510 700
2021/03/11 1,470 1,510 1,470 1,510 2,400
2021/03/10 1,500 1,500 1,500 1,500 100
2021/03/09 1,490 1,500 1,471 1,500 1,100
2021/03/08 1,495 1,495 1,495 1,495 900
2021/03/04 1,490 1,490 1,490 1,490 100
2021/03/03 1,490 1,490 1,490 1,490 200
2021/03/02 1,470 1,470 1,470 1,470 100
2021/03/01 1,471 1,490 1,471 1,490 300
2021/02/26 1,450 1,455 1,450 1,455 900
2021/02/24 1,450 1,450 1,450 1,450 100
2021/02/19 1,450 1,450 1,450 1,450 100
2021/02/18 1,450 1,450 1,450 1,450 100
2021/02/16 1,450 1,450 1,450 1,450 100
2021/02/15 1,450 1,450 1,450 1,450 200
2021/02/12 1,445 1,450 1,445 1,450 500
2021/02/10 1,425 1,425 1,425 1,425 100
2021/02/09 1,408 1,408 1,408 1,408 100
2021/02/08 1,400 1,404 1,400 1,404 400
2021/02/03 1,395 1,395 1,380 1,380 700
2021/02/01 1,415 1,415 1,415 1,415 500
2021/01/29 1,451 1,451 1,416 1,416 1,900
2021/01/28 1,475 1,475 1,445 1,445 500
2021/01/27 1,453 1,453 1,453 1,453 100
2021/01/25 1,423 1,423 1,423 1,423 100
2021/01/22 1,400 1,423 1,400 1,423 400
2021/01/21 1,425 1,425 1,425 1,425 200
2021/01/20 1,425 1,425 1,425 1,425 100
2021/01/18 1,430 1,485 1,425 1,425 1,400
2021/01/15 1,388 1,388 1,388 1,388 500
2021/01/12 1,415 1,415 1,415 1,415 600
2021/01/08 1,415 1,415 1,415 1,415 600
2021/01/07 1,400 1,400 1,400 1,400 300
2021/01/06 1,395 1,395 1,395 1,395 500
2021/01/04 1,397 1,397 1,368 1,368 300

このページの先頭へ