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 |
---|---|---|---|---|---|
2023/12/29 | 1,356 | 1,379 | 1,356 | 1,379 | 200 |
2023/12/27 | 1,371 | 1,379 | 1,356 | 1,379 | 1,100 |
2023/12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2023/12/25 | 1,376 | 1,380 | 1,374 | 1,380 | 1,200 |
2023/12/22 | 1,377 | 1,377 | 1,350 | 1,376 | 300 |
2023/12/21 | 1,351 | 1,351 | 1,349 | 1,350 | 3,200 |
2023/12/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 |
2023/12/19 | 1,378 | 1,378 | 1,349 | 1,349 | 500 |
2023/12/18 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2023/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
2023/12/14 | 1,373 | 1,373 | 1,340 | 1,350 | 3,200 |
2023/12/12 | 1,370 | 1,370 | 1,363 | 1,363 | 300 |
2023/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2023/12/01 | 1,360 | 1,360 | 1,341 | 1,341 | 700 |
2023/11/30 | 1,374 | 1,374 | 1,360 | 1,360 | 400 |
2023/11/28 | 1,342 | 1,344 | 1,342 | 1,344 | 200 |
2023/11/27 | 1,397 | 1,397 | 1,367 | 1,367 | 500 |
2023/11/24 | 1,397 | 1,397 | 1,397 | 1,397 | 900 |
2023/11/22 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
2023/11/21 | 1,372 | 1,397 | 1,371 | 1,397 | 400 |
2023/11/20 | 1,379 | 1,387 | 1,372 | 1,372 | 300 |
2023/11/17 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
2023/11/16 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
2023/11/15 | 1,327 | 1,379 | 1,327 | 1,379 | 14,200 |
2023/11/14 | 1,341 | 1,341 | 1,341 | 1,341 | 300 |
2023/11/13 | 1,363 | 1,363 | 1,340 | 1,340 | 3,700 |
2023/11/10 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
2023/11/08 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
2023/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
2023/11/06 | 1,383 | 1,383 | 1,340 | 1,350 | 3,800 |
2023/11/01 | 1,380 | 1,381 | 1,380 | 1,381 | 200 |
2023/10/30 | 1,399 | 1,399 | 1,358 | 1,383 | 700 |
2023/10/27 | 1,353 | 1,383 | 1,353 | 1,383 | 300 |
2023/10/26 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
2023/10/24 | 1,365 | 1,388 | 1,350 | 1,350 | 800 |
2023/10/23 | 1,354 | 1,381 | 1,299 | 1,350 | 3,400 |
2023/10/19 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
2023/10/18 | 1,378 | 1,380 | 1,370 | 1,380 | 400 |
2023/10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
2023/10/16 | 1,369 | 1,369 | 1,351 | 1,351 | 300 |
2023/10/12 | 1,378 | 1,379 | 1,378 | 1,378 | 600 |
2023/10/10 | 1,350 | 1,380 | 1,350 | 1,376 | 800 |
2023/10/06 | 1,356 | 1,356 | 1,351 | 1,351 | 200 |
2023/10/05 | 1,359 | 1,386 | 1,359 | 1,386 | 500 |
2023/10/04 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
2023/10/03 | 1,404 | 1,404 | 1,400 | 1,400 | 1,000 |
2023/10/02 | 1,422 | 1,422 | 1,402 | 1,421 | 1,100 |
2023/09/29 | 1,394 | 1,423 | 1,394 | 1,423 | 600 |
2023/09/27 | 1,407 | 1,425 | 1,407 | 1,424 | 500 |
2023/09/26 | 1,423 | 1,423 | 1,407 | 1,407 | 300 |
2023/09/25 | 1,425 | 1,425 | 1,395 | 1,424 | 1,400 |
2023/09/22 | 1,400 | 1,415 | 1,372 | 1,407 | 1,800 |
2023/09/20 | 1,361 | 1,402 | 1,361 | 1,402 | 800 |
2023/09/19 | 1,391 | 1,391 | 1,391 | 1,391 | 200 |
2023/09/15 | 1,373 | 1,393 | 1,363 | 1,391 | 500 |
2023/09/13 | 1,392 | 1,403 | 1,392 | 1,403 | 400 |
2023/09/12 | 1,389 | 1,422 | 1,380 | 1,422 | 900 |
2023/09/08 | 1,370 | 1,388 | 1,370 | 1,388 | 500 |
2023/09/07 | 1,369 | 1,399 | 1,369 | 1,369 | 900 |
2023/09/06 | 1,397 | 1,399 | 1,397 | 1,399 | 300 |
2023/09/05 | 1,353 | 1,370 | 1,353 | 1,370 | 300 |
2023/09/01 | 1,370 | 1,370 | 1,350 | 1,369 | 600 |
2023/08/31 | 1,350 | 1,370 | 1,350 | 1,370 | 2,800 |
2023/08/30 | 1,350 | 1,350 | 1,340 | 1,350 | 3,800 |
2023/08/29 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
2023/08/28 | 1,330 | 1,330 | 1,315 | 1,315 | 500 |
2023/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2023/08/23 | 1,350 | 1,350 | 1,320 | 1,330 | 600 |
2023/08/21 | 1,335 | 1,340 | 1,335 | 1,339 | 1,400 |
2023/08/18 | 1,284 | 1,310 | 1,284 | 1,310 | 200 |
2023/08/17 | 1,300 | 1,310 | 1,300 | 1,310 | 400 |
2023/08/15 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
2023/08/14 | 1,322 | 1,330 | 1,322 | 1,330 | 1,400 |
2023/08/10 | 1,287 | 1,302 | 1,287 | 1,302 | 300 |
2023/08/09 | 1,280 | 1,281 | 1,280 | 1,281 | 700 |
2023/08/08 | 1,324 | 1,324 | 1,281 | 1,281 | 1,400 |
2023/08/07 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
2023/08/03 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
2023/08/02 | 1,304 | 1,304 | 1,282 | 1,282 | 200 |
2023/08/01 | 1,305 | 1,305 | 1,278 | 1,302 | 400 |
2023/07/31 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
2023/07/26 | 1,305 | 1,305 | 1,305 | 1,305 | 400 |
2023/07/25 | 1,275 | 1,305 | 1,275 | 1,305 | 200 |
2023/07/24 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
2023/07/21 | 1,272 | 1,272 | 1,272 | 1,272 | 200 |
2023/07/20 | 1,272 | 1,272 | 1,272 | 1,272 | 500 |
2023/07/19 | 1,305 | 1,305 | 1,291 | 1,291 | 800 |
2023/07/18 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
2023/07/14 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
2023/07/12 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
2023/07/11 | 1,305 | 1,305 | 1,295 | 1,295 | 300 |
2023/07/06 | 1,305 | 1,306 | 1,305 | 1,305 | 1,800 |
2023/07/05 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
2023/07/04 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
2023/07/03 | 1,295 | 1,335 | 1,295 | 1,335 | 1,200 |
2023/06/30 | 1,325 | 1,325 | 1,325 | 1,325 | 900 |
2023/06/29 | 1,327 | 1,330 | 1,325 | 1,325 | 1,100 |
2023/06/28 | 1,278 | 1,327 | 1,278 | 1,327 | 600 |
2023/06/27 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
2023/06/26 | 1,283 | 1,283 | 1,275 | 1,275 | 1,000 |
2023/06/19 | 1,262 | 1,279 | 1,260 | 1,279 | 800 |
2023/06/16 | 1,252 | 1,262 | 1,251 | 1,262 | 1,000 |
2023/06/15 | 1,300 | 1,300 | 1,252 | 1,252 | 3,900 |
2023/06/13 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
2023/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2023/06/01 | 1,377 | 1,377 | 1,330 | 1,330 | 400 |
2023/05/26 | 1,287 | 1,287 | 1,287 | 1,287 | 200 |
2023/05/25 | 1,287 | 1,287 | 1,287 | 1,287 | 900 |
2023/05/23 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
2023/05/19 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
2023/05/18 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
2023/05/17 | 1,272 | 1,272 | 1,261 | 1,261 | 1,100 |
2023/05/15 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
2023/05/11 | 1,276 | 1,318 | 1,276 | 1,296 | 700 |
2023/05/02 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
2023/05/01 | 1,318 | 1,318 | 1,276 | 1,276 | 400 |
2023/04/28 | 1,274 | 1,318 | 1,274 | 1,318 | 400 |
2023/04/27 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
2023/04/26 | 1,290 | 1,304 | 1,290 | 1,304 | 400 |
2023/04/18 | 1,275 | 1,290 | 1,260 | 1,290 | 500 |
2023/04/14 | 1,260 | 1,260 | 1,255 | 1,255 | 600 |
2023/04/10 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
2023/04/06 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
2023/04/05 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
2023/04/04 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
2023/04/03 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
2023/03/31 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
2023/03/30 | 1,255 | 1,255 | 1,252 | 1,252 | 600 |
2023/03/29 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
2023/03/28 | 1,297 | 1,327 | 1,297 | 1,327 | 400 |
2023/03/27 | 1,349 | 1,350 | 1,321 | 1,321 | 500 |
2023/03/23 | 1,349 | 1,349 | 1,349 | 1,349 | 300 |
2023/03/20 | 1,345 | 1,349 | 1,345 | 1,349 | 300 |
2023/03/17 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
2023/03/16 | 1,347 | 1,347 | 1,339 | 1,345 | 500 |
2023/03/15 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
2023/03/14 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
2023/03/10 | 1,331 | 1,331 | 1,331 | 1,331 | 300 |
2023/03/09 | 1,332 | 1,332 | 1,330 | 1,330 | 300 |
2023/03/08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
2023/03/07 | 1,323 | 1,330 | 1,323 | 1,330 | 400 |
2023/03/03 | 1,373 | 1,373 | 1,353 | 1,353 | 300 |
2023/03/02 | 1,318 | 1,441 | 1,318 | 1,343 | 2,600 |
2023/03/01 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
2023/02/28 | 1,312 | 1,325 | 1,312 | 1,312 | 500 |
2023/02/27 | 1,310 | 1,312 | 1,310 | 1,312 | 200 |
2023/02/24 | 1,297 | 1,297 | 1,297 | 1,297 | 200 |
2023/02/22 | 1,295 | 1,295 | 1,295 | 1,295 | 600 |
2023/02/21 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
2023/02/20 | 1,295 | 1,295 | 1,275 | 1,275 | 1,400 |
2023/02/17 | 1,296 | 1,296 | 1,286 | 1,286 | 1,100 |
2023/02/16 | 1,296 | 1,296 | 1,296 | 1,296 | 200 |
2023/02/15 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
2023/02/14 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
2023/02/13 | 1,294 | 1,294 | 1,293 | 1,293 | 200 |
2023/02/10 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
2023/02/09 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
2023/02/08 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
2023/02/03 | 1,296 | 1,296 | 1,273 | 1,273 | 200 |
2023/02/02 | 1,291 | 1,291 | 1,270 | 1,285 | 1,100 |
2023/02/01 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
2023/01/31 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
2023/01/30 | 1,298 | 1,298 | 1,297 | 1,297 | 400 |
2023/01/27 | 1,289 | 1,297 | 1,289 | 1,297 | 1,300 |
2023/01/26 | 1,289 | 1,289 | 1,289 | 1,289 | 100 |
2023/01/25 | 1,267 | 1,267 | 1,267 | 1,267 | 100 |
2023/01/23 | 1,267 | 1,267 | 1,267 | 1,267 | 100 |
2023/01/20 | 1,284 | 1,284 | 1,267 | 1,267 | 300 |
2023/01/19 | 1,254 | 1,254 | 1,254 | 1,254 | 200 |
2023/01/18 | 1,290 | 1,290 | 1,265 | 1,265 | 300 |
2023/01/13 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |