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

大倉工業(4221)の株価時系列情報

大倉工業(4221)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 1,833 1,875 1,817 1,833 9,000
2018/12/27 1,771 1,838 1,771 1,838 11,600
2018/12/26 1,662 1,760 1,662 1,731 14,200
2018/12/25 1,759 1,794 1,734 1,752 33,500
2018/12/21 1,839 1,884 1,775 1,791 26,100
2018/12/20 1,926 1,930 1,837 1,838 19,400
2018/12/19 1,966 1,984 1,925 1,925 15,000
2018/12/18 1,985 2,005 1,964 1,965 15,300
2018/12/17 2,050 2,050 1,993 2,013 12,900
2018/12/14 2,015 2,015 1,969 1,978 15,200
2018/12/13 2,000 2,042 1,986 1,992 15,100
2018/12/12 1,952 2,022 1,945 2,000 17,100
2018/12/11 2,031 2,059 1,924 1,936 18,400
2018/12/10 2,001 2,047 1,977 2,024 13,700
2018/12/07 2,108 2,109 2,000 2,025 19,200
2018/12/06 2,134 2,162 2,080 2,099 18,400
2018/12/05 2,102 2,108 2,067 2,084 12,900
2018/12/04 2,180 2,180 2,100 2,113 12,400
2018/12/03 2,171 2,175 2,160 2,175 6,900
2018/11/30 2,133 2,163 2,131 2,153 6,900
2018/11/29 2,187 2,187 2,129 2,142 6,100
2018/11/28 2,153 2,154 2,103 2,154 12,600
2018/11/27 2,066 2,105 2,054 2,103 6,600
2018/11/26 2,072 2,072 2,033 2,040 3,700
2018/11/22 2,049 2,069 2,004 2,059 13,200
2018/11/21 1,996 2,032 1,961 2,032 6,700
2018/11/20 2,022 2,032 2,000 2,022 6,700
2018/11/19 2,028 2,061 2,026 2,036 4,200
2018/11/16 2,080 2,080 2,010 2,028 9,300
2018/11/15 2,040 2,088 2,040 2,083 8,000
2018/11/14 2,069 2,090 2,042 2,048 12,200
2018/11/13 2,061 2,085 2,011 2,056 23,400
2018/11/12 2,118 2,155 2,109 2,111 7,600
2018/11/09 2,139 2,162 2,114 2,142 5,000
2018/11/08 2,125 2,171 2,110 2,140 8,500
2018/11/07 2,115 2,142 2,068 2,086 13,300
2018/11/06 2,099 2,166 2,099 2,156 7,500
2018/11/05 2,080 2,118 2,077 2,086 13,000
2018/11/02 2,076 2,136 2,068 2,109 10,800
2018/11/01 2,085 2,126 2,051 2,076 13,400
2018/10/31 2,130 2,179 2,020 2,060 37,800
2018/10/30 1,900 2,216 1,884 2,180 74,700
2018/10/29 1,838 1,897 1,837 1,860 12,500
2018/10/26 1,898 1,898 1,813 1,826 17,300
2018/10/25 1,912 1,921 1,858 1,858 15,000
2018/10/24 1,934 1,958 1,907 1,948 9,100
2018/10/23 1,994 1,994 1,917 1,925 10,100
2018/10/22 1,962 1,997 1,931 1,973 11,500
2018/10/19 1,954 1,965 1,926 1,931 16,600
2018/10/18 2,007 2,024 1,985 1,988 12,500
2018/10/17 1,986 2,045 1,986 2,006 13,600
2018/10/16 1,929 1,992 1,929 1,942 14,000
2018/10/15 2,005 2,016 1,944 1,944 20,000
2018/10/12 2,031 2,044 2,004 2,004 22,300
2018/10/11 2,063 2,072 2,011 2,029 15,800
2018/10/10 2,160 2,186 2,110 2,113 10,400
2018/10/09 2,223 2,223 2,161 2,164 8,600
2018/10/05 2,284 2,284 2,232 2,249 7,000
2018/10/04 2,290 2,304 2,259 2,283 10,100
2018/10/03 2,293 2,321 2,260 2,261 10,400
2018/10/02 2,290 2,349 2,290 2,328 10,200
2018/10/01 2,343 2,343 2,269 2,306 11,800
2018/09/28 2,230 2,313 2,230 2,306 10,600
2018/09/27 2,304 2,304 2,208 2,208 9,600
2018/09/26 2,288 2,307 2,252 2,305 11,300
2018/09/25 2,190 2,298 2,165 2,298 27,000
2018/09/21 2,182 2,192 2,123 2,149 19,000
2018/09/20 2,180 2,194 2,161 2,183 10,200
2018/09/19 2,099 2,185 2,090 2,183 11,000
2018/09/18 2,016 2,108 2,016 2,081 12,400
2018/09/14 1,967 2,026 1,967 2,020 16,900
2018/09/13 1,948 2,009 1,948 1,993 5,900
2018/09/12 2,036 2,036 1,913 1,938 15,200
2018/09/11 2,048 2,048 2,028 2,031 12,100
2018/09/10 2,060 2,077 2,054 2,064 7,800
2018/09/07 2,067 2,080 2,039 2,053 6,600
2018/09/06 2,144 2,183 2,067 2,089 9,700
2018/09/05 2,107 2,134 2,081 2,101 11,400
2018/09/04 2,174 2,174 2,116 2,117 5,300
2018/09/03 2,180 2,180 2,140 2,150 5,700
2018/08/31 2,230 2,230 2,172 2,172 9,900
2018/08/30 2,216 2,240 2,205 2,222 4,500
2018/08/29 2,237 2,250 2,194 2,216 7,500
2018/08/28 2,342 2,342 2,222 2,226 8,400
2018/08/27 2,226 2,300 2,226 2,300 4,700
2018/08/24 2,224 2,251 2,172 2,210 6,500
2018/08/23 2,165 2,194 2,165 2,174 3,600
2018/08/22 2,177 2,206 2,163 2,166 6,600
2018/08/21 2,166 2,181 2,149 2,161 5,400
2018/08/20 2,163 2,181 2,157 2,166 4,500
2018/08/17 2,155 2,168 2,155 2,164 4,700
2018/08/16 2,202 2,202 2,128 2,156 11,300
2018/08/15 2,256 2,256 2,213 2,214 4,100
2018/08/14 2,205 2,275 2,201 2,256 7,300
2018/08/13 2,300 2,302 2,203 2,204 14,700
2018/08/10 2,304 2,334 2,304 2,312 12,400
2018/08/09 2,379 2,385 2,313 2,339 12,400
2018/08/08 2,407 2,413 2,375 2,378 4,600
2018/08/07 2,361 2,410 2,361 2,407 4,100
2018/08/06 2,381 2,472 2,375 2,375 4,800
2018/08/03 2,460 2,467 2,414 2,427 5,900
2018/08/02 2,552 2,585 2,475 2,479 9,300
2018/08/01 2,632 2,632 2,501 2,514 15,900
2018/07/31 2,623 2,631 2,568 2,606 9,800
2018/07/30 2,565 2,652 2,564 2,627 8,100
2018/07/27 2,512 2,600 2,512 2,582 6,900
2018/07/26 2,496 2,563 2,496 2,557 9,000
2018/07/25 2,448 2,495 2,447 2,454 5,100
2018/07/24 2,428 2,466 2,408 2,429 7,300
2018/07/23 2,464 2,464 2,378 2,408 12,400
2018/07/20 2,385 2,399 2,349 2,364 7,100
2018/07/19 2,373 2,415 2,373 2,388 8,900
2018/07/18 2,405 2,428 2,355 2,392 6,500
2018/07/17 2,346 2,374 2,340 2,357 8,500
2018/07/13 2,321 2,349 2,321 2,341 3,200
2018/07/12 2,322 2,352 2,319 2,321 7,000
2018/07/11 2,374 2,374 2,298 2,313 10,600
2018/07/10 2,400 2,461 2,374 2,374 10,200
2018/07/09 2,353 2,398 2,340 2,373 4,000
2018/07/06 2,282 2,360 2,282 2,353 12,400
2018/07/05 2,403 2,403 2,279 2,282 13,800
2018/07/04 2,400 2,431 2,400 2,406 9,400
2018/07/03 2,529 2,567 2,431 2,440 11,800
2018/07/02 2,603 2,620 2,524 2,536 15,100
2018/06/29 2,573 2,662 2,571 2,606 11,900
2018/06/28 2,562 2,650 2,562 2,570 20,700
2018/06/27 2,676 2,700 2,615 2,661 14,100
2018/06/27 1 -> 0.20 分割
2018/06/26 514 526 511 523 88,000
2018/06/25 540 540 520 522 68,000
2018/06/22 513 563 512 563 157,000
2018/06/21 521 525 511 513 47,000
2018/06/20 515 518 510 517 44,000
2018/06/19 538 538 511 516 83,000
2018/06/18 538 538 529 536 72,000
2018/06/15 537 539 530 531 48,000
2018/06/14 537 538 531 533 56,000
2018/06/13 539 542 535 535 28,000
2018/06/12 549 549 536 536 37,000
2018/06/11 540 543 538 541 25,000
2018/06/08 542 546 535 536 106,000
2018/06/07 550 550 546 550 34,000
2018/06/06 543 553 540 550 49,000
2018/06/05 550 556 536 544 40,000
2018/06/04 521 552 521 546 70,000
2018/06/01 523 526 517 518 75,000
2018/05/31 531 533 527 529 47,000
2018/05/30 543 545 525 525 91,000
2018/05/29 553 557 548 554 32,000
2018/05/28 553 555 550 551 31,000
2018/05/25 565 565 552 552 48,000
2018/05/24 570 570 563 563 48,000
2018/05/23 585 585 564 569 65,000
2018/05/22 590 592 581 584 44,000
2018/05/21 595 596 587 590 33,000
2018/05/18 592 601 588 597 57,000
2018/05/17 603 603 590 592 61,000
2018/05/16 607 612 595 603 58,000
2018/05/15 620 620 599 607 115,000
2018/05/14 623 634 622 633 56,000
2018/05/11 624 629 622 626 34,000
2018/05/10 621 627 613 624 41,000
2018/05/09 611 623 611 620 55,000
2018/05/08 615 629 608 614 82,000
2018/05/07 609 619 608 619 24,000
2018/05/02 610 613 607 608 18,000
2018/05/01 606 620 601 609 89,000
2018/04/27 633 633 607 612 49,000
2018/04/26 627 629 620 625 47,000
2018/04/25 630 630 623 623 48,000
2018/04/24 614 641 614 638 91,000
2018/04/23 606 616 606 614 53,000
2018/04/20 593 607 592 602 84,000
2018/04/19 590 595 589 592 36,000
2018/04/18 576 595 573 590 77,000
2018/04/17 577 577 570 573 38,000
2018/04/16 581 583 577 581 50,000
2018/04/13 580 584 573 582 59,000
2018/04/12 572 582 572 580 43,000
2018/04/11 580 580 572 572 31,000
2018/04/10 568 580 565 578 51,000
2018/04/09 564 575 562 572 40,000
2018/04/06 577 577 563 565 61,000
2018/04/05 576 580 570 575 66,000
2018/04/04 573 575 564 572 82,000
2018/04/03 579 583 571 572 128,000
2018/04/02 593 594 589 591 57,000
2018/03/30 584 591 578 587 46,000
2018/03/29 579 583 564 574 71,000
2018/03/28 573 576 568 574 52,000
2018/03/27 585 585 566 578 188,000
2018/03/26 550 554 535 546 93,000
2018/03/23 579 583 550 551 111,000
2018/03/22 569 593 566 592 142,000
2018/03/20 561 566 560 564 43,000
2018/03/19 562 566 555 562 74,000
2018/03/16 573 573 559 561 73,000
2018/03/15 572 575 562 571 83,000
2018/03/14 570 571 566 566 80,000
2018/03/13 576 578 573 575 94,000
2018/03/12 576 583 572 581 62,000
2018/03/09 576 583 568 570 209,000
2018/03/08 579 579 569 571 77,000
2018/03/07 578 583 573 576 91,000
2018/03/06 579 594 579 580 126,000
2018/03/05 585 589 572 574 115,000
2018/03/02 593 593 587 590 71,000
2018/03/01 599 601 593 599 103,000
2018/02/28 590 611 590 605 101,000
2018/02/27 583 593 583 590 54,000
2018/02/26 578 586 572 576 168,000
2018/02/23 568 585 566 575 179,000
2018/02/22 572 572 557 565 74,000
2018/02/21 579 579 566 573 121,000
2018/02/20 577 577 571 577 43,000
2018/02/19 575 582 570 578 59,000
2018/02/16 558 574 547 572 164,000
2018/02/15 538 554 534 548 165,000
2018/02/14 565 575 544 546 217,000
2018/02/13 588 598 564 565 188,000
2018/02/09 557 583 557 577 110,000
2018/02/08 592 605 583 597 130,000
2018/02/07 637 637 585 587 179,000
2018/02/06 622 622 570 587 164,000
2018/02/05 664 666 650 652 86,000
2018/02/02 680 680 675 679 44,000
2018/02/01 669 681 667 681 83,000
2018/01/31 672 676 664 664 136,000
2018/01/30 679 679 670 672 107,000
2018/01/29 677 679 675 676 33,000
2018/01/26 674 679 674 677 48,000
2018/01/25 678 678 673 674 117,000
2018/01/24 681 681 676 679 89,000
2018/01/23 683 683 677 677 85,000
2018/01/22 689 689 670 677 170,000
2018/01/19 691 696 689 690 124,000
2018/01/18 699 699 693 693 184,000
2018/01/17 699 699 696 697 83,000
2018/01/16 696 701 695 700 86,000
2018/01/15 697 700 695 697 132,000
2018/01/12 696 699 693 697 143,000
2018/01/11 693 700 693 699 271,000
2018/01/10 697 698 695 696 119,000
2018/01/09 699 699 691 698 137,000
2018/01/05 699 699 695 699 122,000
2018/01/04 695 704 691 696 220,000

このページの先頭へ