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
2021/12/30 2,166 2,194 2,150 2,189 32,900
2021/12/29 2,177 2,187 2,126 2,150 85,400
2021/12/28 2,248 2,258 2,230 2,258 112,500
2021/12/27 2,242 2,271 2,228 2,228 61,300
2021/12/24 2,206 2,243 2,205 2,228 39,400
2021/12/23 2,201 2,222 2,191 2,215 29,200
2021/12/22 2,154 2,198 2,148 2,191 44,800
2021/12/21 2,174 2,175 2,135 2,147 73,100
2021/12/20 2,165 2,195 2,141 2,141 78,300
2021/12/17 2,165 2,226 2,160 2,162 179,300
2021/12/16 2,232 2,235 2,218 2,229 27,600
2021/12/15 2,189 2,231 2,189 2,223 24,300
2021/12/14 2,205 2,228 2,179 2,189 30,000
2021/12/13 2,218 2,218 2,194 2,209 30,700
2021/12/10 2,206 2,214 2,184 2,193 82,900
2021/12/09 2,211 2,217 2,186 2,206 36,400
2021/12/08 2,223 2,225 2,184 2,212 31,000
2021/12/07 2,136 2,219 2,136 2,202 45,100
2021/12/06 2,060 2,123 2,060 2,120 54,000
2021/12/03 2,072 2,092 2,051 2,070 83,800
2021/12/02 2,062 2,098 2,060 2,060 30,800
2021/12/01 2,085 2,095 2,050 2,066 24,200
2021/11/30 2,096 2,129 2,052 2,052 33,500
2021/11/29 2,114 2,114 2,042 2,046 43,600
2021/11/26 2,162 2,180 2,119 2,135 34,200
2021/11/25 2,146 2,165 2,146 2,161 7,700
2021/11/24 2,157 2,178 2,140 2,140 13,800
2021/11/22 2,161 2,166 2,130 2,152 20,400
2021/11/19 2,162 2,187 2,145 2,153 24,300
2021/11/18 2,180 2,190 2,149 2,149 21,200
2021/11/17 2,147 2,178 2,145 2,168 13,200
2021/11/16 2,174 2,197 2,137 2,140 15,400
2021/11/15 2,195 2,195 2,122 2,151 42,800
2021/11/12 2,160 2,206 2,145 2,195 32,100
2021/11/11 2,145 2,147 2,123 2,130 14,500
2021/11/10 2,138 2,142 2,119 2,132 9,100
2021/11/09 2,136 2,147 2,126 2,140 8,300
2021/11/08 2,153 2,153 2,129 2,134 13,000
2021/11/05 2,220 2,220 2,147 2,147 32,800
2021/11/04 2,140 2,293 2,120 2,293 43,900
2021/11/02 2,150 2,159 2,131 2,140 9,400
2021/11/01 2,130 2,150 2,111 2,150 11,200
2021/10/29 2,137 2,137 2,091 2,102 12,100
2021/10/28 2,107 2,156 2,091 2,137 28,000
2021/10/27 2,100 2,109 2,084 2,103 9,100
2021/10/26 2,091 2,101 2,079 2,092 7,500
2021/10/25 2,090 2,106 2,064 2,077 15,200
2021/10/22 2,100 2,115 2,048 2,115 25,100
2021/10/21 2,150 2,151 2,100 2,100 24,600
2021/10/20 2,163 2,163 2,142 2,147 6,500
2021/10/19 2,177 2,180 2,160 2,162 8,400
2021/10/18 2,182 2,192 2,156 2,183 14,500
2021/10/15 2,131 2,172 2,131 2,172 11,600
2021/10/14 2,141 2,141 2,116 2,126 8,500
2021/10/13 2,163 2,163 2,139 2,144 13,300
2021/10/12 2,160 2,165 2,142 2,161 9,900
2021/10/11 2,146 2,163 2,139 2,158 9,800
2021/10/08 2,160 2,170 2,131 2,137 16,400
2021/10/07 2,153 2,168 2,116 2,116 20,900
2021/10/06 2,146 2,181 2,124 2,134 30,300
2021/10/05 2,166 2,184 2,131 2,135 27,300
2021/10/04 2,261 2,261 2,185 2,204 23,100
2021/10/01 2,315 2,327 2,219 2,230 27,400
2021/09/30 2,348 2,355 2,323 2,337 11,900
2021/09/29 2,310 2,358 2,305 2,352 36,800
2021/09/28 2,324 2,354 2,308 2,352 23,200
2021/09/27 2,328 2,334 2,300 2,308 16,500
2021/09/24 2,276 2,348 2,276 2,338 30,200
2021/09/22 2,260 2,273 2,230 2,260 33,800
2021/09/21 2,272 2,280 2,257 2,260 22,000
2021/09/17 2,322 2,346 2,296 2,343 22,300
2021/09/16 2,342 2,342 2,294 2,322 23,400
2021/09/15 2,318 2,329 2,294 2,321 25,000
2021/09/14 2,322 2,360 2,293 2,358 34,800
2021/09/13 2,307 2,350 2,274 2,296 44,900
2021/09/10 2,256 2,309 2,256 2,307 33,300
2021/09/09 2,325 2,329 2,257 2,266 31,800
2021/09/08 2,267 2,339 2,255 2,326 32,600
2021/09/07 2,244 2,279 2,236 2,249 30,100
2021/09/06 2,230 2,231 2,200 2,231 19,600
2021/09/03 2,247 2,247 2,192 2,226 22,400
2021/09/02 2,245 2,249 2,211 2,222 18,800
2021/09/01 2,257 2,270 2,239 2,258 11,200
2021/08/31 2,230 2,280 2,207 2,257 24,500
2021/08/30 2,228 2,233 2,212 2,225 8,300
2021/08/27 2,200 2,200 2,166 2,196 10,900
2021/08/26 2,211 2,211 2,180 2,187 15,500
2021/08/25 2,209 2,250 2,185 2,205 13,000
2021/08/24 2,203 2,217 2,193 2,217 13,600
2021/08/23 2,181 2,216 2,181 2,192 10,700
2021/08/20 2,195 2,239 2,149 2,169 47,400
2021/08/19 2,212 2,233 2,176 2,176 15,400
2021/08/18 2,203 2,234 2,178 2,218 10,500
2021/08/17 2,215 2,251 2,200 2,200 14,100
2021/08/16 2,300 2,301 2,235 2,250 18,200
2021/08/13 2,359 2,359 2,295 2,300 25,900
2021/08/12 2,365 2,400 2,334 2,360 48,200
2021/08/11 2,360 2,443 2,273 2,362 30,100
2021/08/10 2,348 2,389 2,325 2,358 23,500
2021/08/06 2,318 2,336 2,304 2,329 6,500
2021/08/05 2,382 2,382 2,311 2,318 13,000
2021/08/04 2,392 2,392 2,333 2,344 11,200
2021/08/03 2,389 2,420 2,368 2,377 8,800
2021/08/02 2,357 2,417 2,340 2,417 26,300
2021/07/30 2,358 2,406 2,325 2,335 21,200
2021/07/29 2,421 2,424 2,345 2,346 86,700
2021/07/28 2,466 2,471 2,402 2,422 67,600
2021/07/27 2,572 2,572 2,536 2,566 21,900
2021/07/26 2,539 2,570 2,529 2,542 17,700
2021/07/21 2,433 2,490 2,433 2,484 24,800
2021/07/20 2,421 2,476 2,380 2,406 24,500
2021/07/19 2,496 2,496 2,443 2,454 16,200
2021/07/16 2,476 2,533 2,454 2,526 14,200
2021/07/15 2,562 2,574 2,494 2,494 13,100
2021/07/14 2,500 2,567 2,500 2,562 24,000
2021/07/13 2,486 2,518 2,467 2,499 10,700
2021/07/12 2,430 2,470 2,428 2,442 17,900
2021/07/09 2,350 2,416 2,304 2,393 37,000
2021/07/08 2,394 2,436 2,373 2,398 30,900
2021/07/07 2,383 2,424 2,362 2,386 21,900
2021/07/06 2,422 2,459 2,422 2,433 7,800
2021/07/05 2,458 2,480 2,430 2,433 9,600
2021/07/02 2,438 2,470 2,438 2,458 11,700
2021/07/01 2,510 2,510 2,441 2,453 17,600
2021/06/30 2,527 2,565 2,491 2,500 27,600
2021/06/29 2,502 2,610 2,490 2,547 50,800
2021/06/28 2,471 2,481 2,436 2,437 19,100
2021/06/25 2,419 2,464 2,413 2,454 16,000
2021/06/24 2,455 2,483 2,435 2,442 18,300
2021/06/23 2,485 2,502 2,440 2,450 12,000
2021/06/22 2,475 2,510 2,443 2,480 22,400
2021/06/21 2,469 2,504 2,422 2,440 34,700
2021/06/18 2,366 2,532 2,353 2,519 58,200
2021/06/17 2,341 2,348 2,313 2,331 12,300
2021/06/16 2,400 2,409 2,357 2,357 20,200
2021/06/15 2,406 2,406 2,357 2,397 13,800
2021/06/14 2,423 2,423 2,385 2,418 8,300
2021/06/11 2,475 2,488 2,393 2,406 27,300
2021/06/10 2,437 2,441 2,397 2,425 17,200
2021/06/09 2,446 2,467 2,397 2,430 14,600
2021/06/08 2,471 2,481 2,439 2,447 11,800
2021/06/07 2,522 2,539 2,486 2,494 20,800
2021/06/04 2,469 2,483 2,420 2,473 46,100
2021/06/03 2,261 2,388 2,259 2,369 32,800
2021/06/02 2,258 2,281 2,235 2,259 23,600
2021/06/01 2,273 2,284 2,235 2,261 20,600
2021/05/31 2,349 2,349 2,260 2,283 21,800
2021/05/28 2,356 2,380 2,286 2,315 29,400
2021/05/27 2,299 2,365 2,296 2,355 34,400
2021/05/26 2,311 2,332 2,296 2,313 19,200
2021/05/25 2,326 2,329 2,279 2,279 22,000
2021/05/24 2,314 2,355 2,300 2,325 18,400
2021/05/21 2,272 2,310 2,272 2,305 15,700
2021/05/20 2,269 2,280 2,247 2,272 13,100
2021/05/19 2,265 2,305 2,234 2,235 24,500
2021/05/18 2,287 2,327 2,223 2,298 39,800
2021/05/17 2,151 2,330 2,130 2,287 96,300
2021/05/14 2,001 2,085 2,001 2,065 38,100
2021/05/13 1,961 1,986 1,943 1,955 13,700
2021/05/12 1,970 1,997 1,942 1,964 20,000
2021/05/11 1,975 1,998 1,950 1,959 17,200
2021/05/10 1,973 1,996 1,951 1,979 6,000
2021/05/07 1,975 1,984 1,956 1,973 9,800
2021/05/06 1,955 1,992 1,939 1,950 16,300
2021/04/30 1,909 1,976 1,908 1,915 24,700
2021/04/28 1,940 1,940 1,898 1,909 21,000
2021/04/27 1,942 1,963 1,918 1,940 14,300
2021/04/26 1,982 1,982 1,938 1,943 23,200
2021/04/23 2,005 2,020 1,981 1,982 10,800
2021/04/22 2,040 2,040 2,011 2,016 6,500
2021/04/21 2,000 2,022 1,989 2,008 20,400
2021/04/20 2,041 2,042 2,003 2,005 14,000
2021/04/19 2,069 2,077 2,052 2,052 8,600
2021/04/16 2,093 2,093 2,058 2,061 7,600
2021/04/15 2,080 2,102 2,080 2,083 7,800
2021/04/14 2,090 2,098 2,049 2,077 11,700
2021/04/13 2,085 2,103 2,070 2,083 6,400
2021/04/12 2,090 2,090 2,065 2,083 6,500
2021/04/09 2,100 2,118 2,084 2,089 10,700
2021/04/08 2,121 2,121 2,099 2,101 21,700
2021/04/07 2,100 2,124 2,091 2,123 13,100
2021/04/06 2,130 2,130 2,092 2,108 16,400
2021/04/05 2,172 2,172 2,126 2,130 13,900
2021/04/02 2,195 2,195 2,131 2,183 23,800
2021/04/01 2,072 2,188 2,072 2,155 62,300
2021/03/31 2,081 2,109 2,060 2,062 23,200
2021/03/30 2,177 2,177 2,083 2,090 24,700
2021/03/29 2,135 2,167 2,115 2,167 29,800
2021/03/26 2,058 2,132 2,053 2,132 12,800
2021/03/25 2,076 2,108 2,064 2,077 25,000
2021/03/24 2,101 2,101 2,012 2,040 20,500
2021/03/23 2,159 2,161 2,117 2,132 13,200
2021/03/22 2,169 2,169 2,128 2,159 21,600
2021/03/19 2,118 2,172 2,110 2,170 31,400
2021/03/18 2,103 2,144 2,093 2,133 24,800
2021/03/17 2,065 2,114 2,062 2,114 17,400
2021/03/16 2,068 2,070 2,043 2,070 11,200
2021/03/15 2,031 2,069 2,026 2,068 21,500
2021/03/12 1,990 2,005 1,965 2,002 16,500
2021/03/11 2,028 2,028 2,007 2,011 10,400
2021/03/10 1,985 2,028 1,981 2,025 25,000
2021/03/09 1,999 2,010 1,967 2,009 23,700
2021/03/08 2,000 2,013 1,971 1,996 20,900
2021/03/05 1,950 1,995 1,903 1,990 24,700
2021/03/04 1,917 1,954 1,917 1,954 14,700
2021/03/03 1,890 1,928 1,887 1,917 14,200
2021/03/02 1,885 1,908 1,862 1,897 19,400
2021/03/01 1,876 1,897 1,866 1,889 22,800
2021/02/26 1,915 1,922 1,877 1,877 22,500
2021/02/25 1,936 1,947 1,896 1,925 32,900
2021/02/24 1,998 1,998 1,912 1,924 19,700
2021/02/22 2,020 2,034 1,996 2,000 17,500
2021/02/19 1,990 2,018 1,986 2,002 13,600
2021/02/18 2,014 2,024 1,977 1,981 22,600
2021/02/17 2,004 2,058 1,990 2,036 17,000
2021/02/16 2,000 2,034 1,977 1,989 28,800
2021/02/15 1,945 2,053 1,945 2,044 41,400
2021/02/12 1,981 1,981 1,910 1,919 13,500
2021/02/10 1,966 1,989 1,951 1,984 12,000
2021/02/09 1,977 1,977 1,949 1,969 21,200
2021/02/08 1,956 1,995 1,948 1,986 28,100
2021/02/05 1,950 1,958 1,936 1,956 18,800
2021/02/04 1,907 1,975 1,907 1,956 26,000
2021/02/03 1,881 1,919 1,870 1,909 31,400
2021/02/02 1,867 1,888 1,852 1,881 11,600
2021/02/01 1,838 1,873 1,830 1,853 22,800
2021/01/29 1,886 1,894 1,842 1,855 22,800
2021/01/28 1,860 1,888 1,853 1,883 23,700
2021/01/27 1,852 1,905 1,852 1,889 22,300
2021/01/26 1,895 1,899 1,851 1,859 35,600
2021/01/25 1,903 1,940 1,903 1,935 9,300
2021/01/22 1,892 1,910 1,868 1,903 18,600
2021/01/21 1,882 1,891 1,867 1,887 15,700
2021/01/20 1,874 1,885 1,853 1,877 12,600
2021/01/19 1,907 1,907 1,868 1,876 18,700
2021/01/18 1,910 1,921 1,849 1,917 23,200
2021/01/15 1,972 1,972 1,904 1,908 19,400
2021/01/14 2,013 2,013 1,957 1,975 37,600
2021/01/13 2,040 2,040 1,993 2,001 16,700
2021/01/12 1,982 2,040 1,978 2,040 30,500
2021/01/08 1,946 1,990 1,946 1,982 29,500
2021/01/07 1,941 1,985 1,927 1,945 30,200
2021/01/06 1,916 1,955 1,905 1,941 23,300
2021/01/05 1,889 1,916 1,881 1,914 24,300
2021/01/04 1,910 1,910 1,864 1,884 29,900

このページの先頭へ