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

恵和(4251)の株価時系列情報

恵和(4251)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 2,070 2,138 2,070 2,130 169,800
2020/12/29 2,010 2,107 2,010 2,045 94,300
2020/12/28 2,031 2,061 1,971 2,008 68,600
2020/12/25 2,004 2,007 1,959 2,000 56,200
2020/12/24 1,984 2,021 1,960 1,990 76,500
2020/12/23 1,932 2,000 1,911 1,960 89,600
2020/12/22 1,942 1,984 1,920 1,931 75,200
2020/12/21 1,963 1,993 1,886 1,981 106,000
2020/12/18 1,991 2,015 1,932 1,963 118,500
2020/12/17 1,985 2,071 1,980 2,000 167,300
2020/12/16 2,080 2,092 1,997 2,016 129,700
2020/12/15 2,153 2,169 2,075 2,098 112,300
2020/12/14 2,088 2,209 2,086 2,152 139,900
2020/12/11 1,991 2,081 1,991 2,053 72,100
2020/12/10 2,068 2,075 1,941 1,983 201,300
2020/12/09 2,200 2,236 2,109 2,109 369,800
2020/12/08 2,209 2,268 2,141 2,230 259,500
2020/12/07 1,985 2,313 1,954 2,243 670,000
2020/12/04 1,925 2,047 1,925 2,035 446,600
2020/12/03 1,706 1,977 1,703 1,922 551,700
2020/12/02 1,599 1,737 1,585 1,720 296,500
2020/12/01 1,611 1,670 1,564 1,585 161,000
2020/11/30 1,521 1,628 1,516 1,607 367,100
2020/11/27 1,452 1,484 1,449 1,461 44,200
2020/11/26 1,450 1,478 1,443 1,467 29,300
2020/11/25 1,480 1,505 1,451 1,452 50,900
2020/11/24 1,447 1,469 1,437 1,467 51,700
2020/11/20 1,382 1,429 1,380 1,418 33,700
2020/11/19 1,428 1,439 1,380 1,385 51,600
2020/11/18 1,447 1,449 1,423 1,428 57,500
2020/11/17 1,508 1,508 1,460 1,460 60,500
2020/11/16 1,525 1,525 1,491 1,498 64,900
2020/11/13 1,505 1,546 1,490 1,514 191,500
2020/11/12 1,600 1,629 1,582 1,623 89,700
2020/11/11 1,564 1,622 1,546 1,614 90,600
2020/11/10 1,609 1,609 1,556 1,564 52,100
2020/11/09 1,600 1,612 1,559 1,571 44,200
2020/11/06 1,563 1,612 1,550 1,567 86,800
2020/11/05 1,522 1,586 1,522 1,536 79,300
2020/11/04 1,505 1,550 1,503 1,535 66,900
2020/11/02 1,523 1,544 1,453 1,485 70,800
2020/10/30 1,545 1,545 1,499 1,525 68,600
2020/10/29 1,517 1,560 1,508 1,545 52,500
2020/10/28 1,530 1,560 1,508 1,557 37,700
2020/10/27 1,489 1,562 1,471 1,545 70,500
2020/10/26 1,604 1,610 1,507 1,507 156,800
2020/10/23 1,686 1,686 1,575 1,626 220,600
2020/10/22 1,555 1,749 1,463 1,646 746,500
2020/10/21 1,596 1,608 1,551 1,555 98,300
2020/10/20 1,597 1,643 1,583 1,592 86,100
2020/10/19 1,600 1,638 1,583 1,618 75,000
2020/10/16 1,660 1,673 1,580 1,603 172,300
2020/10/15 1,670 1,712 1,633 1,688 185,300
2020/10/14 1,705 1,734 1,603 1,643 194,700
2020/10/13 1,733 1,760 1,692 1,692 135,100
2020/10/12 1,674 1,744 1,626 1,716 216,900
2020/10/09 1,638 1,728 1,611 1,617 241,200
2020/10/08 1,599 1,718 1,580 1,653 338,600
2020/10/07 1,589 1,635 1,553 1,588 120,600
2020/10/06 1,515 1,617 1,507 1,604 205,100
2020/10/05 1,501 1,525 1,490 1,502 63,600
2020/10/02 1,505 1,560 1,460 1,490 199,700
2020/09/30 1,479 1,516 1,466 1,500 102,800
2020/09/29 1,422 1,489 1,422 1,465 55,400
2020/09/28 1,465 1,467 1,402 1,428 42,700
2020/09/25 1,437 1,461 1,434 1,455 39,200
2020/09/24 1,485 1,485 1,417 1,417 74,500
2020/09/23 1,499 1,520 1,475 1,485 59,000
2020/09/18 1,476 1,510 1,476 1,510 66,800
2020/09/17 1,495 1,514 1,462 1,468 43,900
2020/09/16 1,502 1,506 1,459 1,484 69,700
2020/09/15 1,500 1,545 1,499 1,501 105,000
2020/09/14 1,444 1,494 1,444 1,494 64,200
2020/09/11 1,415 1,458 1,413 1,449 61,600
2020/09/10 1,469 1,469 1,411 1,412 70,400
2020/09/09 1,388 1,470 1,374 1,464 236,600
2020/09/08 1,359 1,386 1,340 1,374 50,400
2020/09/07 1,346 1,369 1,333 1,336 42,600
2020/09/04 1,339 1,359 1,329 1,347 49,700
2020/09/03 1,396 1,401 1,376 1,380 56,200
2020/09/02 1,366 1,410 1,340 1,375 242,100
2020/09/01 1,290 1,372 1,290 1,364 174,600
2020/08/31 1,280 1,303 1,280 1,288 38,300
2020/08/28 1,305 1,320 1,268 1,280 121,700
2020/08/27 1,335 1,338 1,316 1,320 27,400
2020/08/26 1,331 1,349 1,321 1,344 40,800
2020/08/25 1,348 1,367 1,327 1,336 81,200
2020/08/24 1,311 1,332 1,300 1,332 37,000
2020/08/21 1,312 1,315 1,294 1,311 51,900
2020/08/20 1,316 1,323 1,295 1,302 83,900
2020/08/19 1,314 1,325 1,295 1,313 77,700
2020/08/18 1,336 1,339 1,294 1,308 132,400
2020/08/17 1,372 1,372 1,331 1,332 75,800
2020/08/14 1,409 1,414 1,346 1,363 299,300
2020/08/13 1,418 1,475 1,400 1,469 212,500
2020/08/12 1,372 1,401 1,359 1,401 45,700
2020/08/11 1,355 1,393 1,348 1,372 39,200
2020/08/07 1,357 1,391 1,335 1,341 74,800
2020/08/06 1,377 1,415 1,371 1,380 58,700
2020/08/05 1,366 1,377 1,317 1,377 57,300
2020/08/04 1,394 1,398 1,350 1,366 55,100
2020/08/03 1,343 1,386 1,338 1,366 66,500
2020/07/31 1,435 1,435 1,340 1,342 174,600
2020/07/30 1,431 1,467 1,415 1,435 140,600
2020/07/29 1,415 1,472 1,403 1,426 188,800
2020/07/28 1,464 1,486 1,400 1,413 234,900
2020/07/27 1,467 1,541 1,429 1,446 731,700
2020/07/22 1,343 1,647 1,308 1,347 1,604,300
2020/07/21 1,332 1,377 1,324 1,347 31,600
2020/07/20 1,350 1,350 1,284 1,320 43,100
2020/07/17 1,366 1,379 1,320 1,333 29,600
2020/07/16 1,355 1,415 1,355 1,380 26,300
2020/07/15 1,405 1,405 1,323 1,377 32,200
2020/07/14 1,368 1,412 1,358 1,384 29,100
2020/07/13 1,340 1,386 1,312 1,368 36,100
2020/07/10 1,381 1,390 1,334 1,336 34,000
2020/07/09 1,402 1,430 1,381 1,383 28,400
2020/07/08 1,372 1,450 1,372 1,413 47,000
2020/07/07 1,463 1,463 1,365 1,402 52,900
2020/07/06 1,398 1,456 1,382 1,444 41,500
2020/07/03 1,331 1,403 1,328 1,400 34,900
2020/07/02 1,378 1,380 1,310 1,331 48,200
2020/07/01 1,419 1,429 1,364 1,364 21,800
2020/06/30 1,403 1,431 1,403 1,418 39,900
2020/06/29 1,414 1,425 1,375 1,378 64,600
2020/06/26 1,459 1,470 1,430 1,444 48,200
2020/06/25 1,490 1,490 1,450 1,464 46,200
2020/06/24 1,527 1,527 1,487 1,491 39,500
2020/06/23 1,515 1,535 1,491 1,503 54,700
2020/06/22 1,504 1,540 1,500 1,512 40,900
2020/06/19 1,510 1,558 1,510 1,533 51,100
2020/06/18 1,563 1,563 1,490 1,502 59,800
2020/06/17 1,579 1,584 1,535 1,557 67,300
2020/06/16 1,518 1,603 1,506 1,579 154,300
2020/06/15 1,543 1,573 1,409 1,412 116,300
2020/06/12 1,431 1,568 1,431 1,543 145,300
2020/06/11 1,582 1,605 1,530 1,531 112,100
2020/06/10 1,630 1,660 1,615 1,619 92,700
2020/06/09 1,664 1,687 1,611 1,661 105,100
2020/06/08 1,734 1,749 1,635 1,667 195,800
2020/06/05 1,588 1,698 1,560 1,696 233,300
2020/06/04 1,632 1,645 1,553 1,560 145,500
2020/06/03 1,670 1,713 1,600 1,614 226,500
2020/06/02 1,658 1,683 1,571 1,630 240,200
2020/06/01 1,650 1,717 1,635 1,643 365,300
2020/05/29 1,501 1,635 1,500 1,596 287,800
2020/05/28 1,536 1,625 1,463 1,528 494,300
2020/05/27 1,440 1,541 1,424 1,530 500,300
2020/05/26 1,335 1,440 1,322 1,407 350,500
2020/05/25 1,292 1,333 1,282 1,320 96,300
2020/05/22 1,311 1,314 1,246 1,262 145,000
2020/05/21 1,357 1,364 1,310 1,311 137,400
2020/05/20 1,319 1,341 1,310 1,337 102,600
2020/05/19 1,363 1,364 1,320 1,326 90,900
2020/05/18 1,365 1,381 1,323 1,323 171,700
2020/05/15 1,500 1,544 1,340 1,362 422,000
2020/05/14 1,405 1,640 1,402 1,456 957,500
2020/05/13 1,390 1,400 1,350 1,365 127,500
2020/05/12 1,420 1,423 1,371 1,405 118,000
2020/05/11 1,366 1,407 1,366 1,400 135,800
2020/05/08 1,370 1,370 1,331 1,356 116,500
2020/05/07 1,362 1,383 1,326 1,351 120,600
2020/05/01 1,376 1,377 1,316 1,357 154,000
2020/04/30 1,455 1,455 1,331 1,377 319,400
2020/04/28 1,400 1,435 1,353 1,371 335,500
2020/04/27 1,491 1,577 1,426 1,438 1,113,800
2020/04/24 1,240 1,447 1,201 1,398 1,181,900
2020/04/23 1,205 1,288 1,205 1,228 180,300
2020/04/22 1,243 1,254 1,156 1,167 241,600
2020/04/21 1,450 1,494 1,290 1,294 366,200
2020/04/20 1,374 1,537 1,345 1,463 610,500
2020/04/17 1,427 1,473 1,328 1,351 326,500
2020/04/16 1,388 1,424 1,320 1,410 321,400
2020/04/15 1,437 1,535 1,324 1,437 995,900
2020/04/14 1,166 1,426 1,153 1,426 1,095,900
2020/04/13 1,046 1,247 1,039 1,126 311,200
2020/04/10 1,094 1,094 1,031 1,039 123,100
2020/04/09 1,105 1,132 1,074 1,081 188,600
2020/04/08 1,019 1,109 986 1,084 179,200
2020/04/07 1,034 1,081 987 1,015 147,600
2020/04/06 905 1,021 890 1,004 126,000
2020/04/03 986 1,005 934 938 98,100
2020/04/02 991 1,017 975 979 110,700
2020/04/01 1,030 1,061 993 995 69,700
2020/03/31 1,060 1,116 1,032 1,032 84,000
2020/03/30 991 1,051 990 1,031 87,700
2020/03/27 1,117 1,148 1,025 1,025 88,900
2020/03/26 1,101 1,141 1,072 1,072 110,700
2020/03/25 1,250 1,250 1,160 1,183 180,400
2020/03/24 1,099 1,163 1,070 1,111 175,600
2020/03/23 1,036 1,076 988 1,030 106,500
2020/03/19 1,137 1,142 1,000 1,006 119,200
2020/03/18 1,154 1,213 1,077 1,082 190,400
2020/03/17 963 1,125 961 1,115 270,800
2020/03/16 1,063 1,125 993 1,007 262,300
2020/03/13 967 1,117 965 1,046 247,800
2020/03/12 1,112 1,220 1,082 1,117 255,000
2020/03/11 1,254 1,365 1,166 1,166 306,700
2020/03/10 1,038 1,280 1,018 1,271 516,400
2020/03/09 1,201 1,286 1,105 1,105 288,200
2020/03/06 1,399 1,444 1,350 1,350 180,200
2020/03/05 1,521 1,530 1,435 1,448 121,100
2020/03/04 1,402 1,519 1,402 1,491 175,000
2020/03/03 1,651 1,664 1,441 1,447 288,700
2020/03/02 1,462 1,605 1,424 1,515 349,200
2020/02/28 1,422 1,478 1,331 1,386 473,800
2020/02/27 1,636 1,664 1,488 1,510 323,900
2020/02/26 1,700 1,725 1,580 1,636 207,500
2020/02/25 1,599 1,700 1,565 1,700 345,300
2020/02/21 1,820 1,831 1,754 1,799 192,200
2020/02/20 1,938 1,954 1,796 1,813 239,900
2020/02/19 1,857 1,948 1,825 1,888 256,500
2020/02/18 1,952 1,984 1,850 1,860 221,600
2020/02/17 2,011 2,023 1,861 1,904 305,100
2020/02/14 1,951 2,150 1,950 2,067 498,600
2020/02/13 2,101 2,271 2,101 2,211 343,400
2020/02/12 2,200 2,200 2,100 2,105 294,000
2020/02/10 2,276 2,331 2,211 2,240 293,500
2020/02/07 2,428 2,470 2,326 2,376 486,500
2020/02/06 2,300 2,510 2,291 2,478 929,900
2020/02/05 2,255 2,275 2,152 2,250 355,200
2020/02/04 2,035 2,174 2,035 2,142 353,700
2020/02/03 1,862 2,075 1,841 2,012 311,700
2020/01/31 2,050 2,172 1,971 1,982 602,800
2020/01/30 2,110 2,140 1,753 1,937 735,900
2020/01/29 2,348 2,415 2,119 2,189 429,100
2020/01/28 2,137 2,360 2,118 2,323 421,400
2020/01/27 2,089 2,224 2,036 2,100 465,100
2020/01/24 2,321 2,365 2,201 2,206 274,700
2020/01/23 2,358 2,406 2,280 2,300 242,200
2020/01/22 2,444 2,473 2,375 2,408 203,800
2020/01/21 2,415 2,539 2,380 2,444 397,100
2020/01/20 2,432 2,487 2,309 2,415 358,100
2020/01/17 2,470 2,590 2,283 2,382 763,100
2020/01/16 2,560 2,780 2,401 2,420 1,443,700
2020/01/15 2,137 2,590 2,120 2,575 1,423,400
2020/01/14 2,249 2,389 2,063 2,237 1,305,400
2020/01/10 2,718 2,816 2,481 2,527 1,127,800
2020/01/09 2,682 2,967 2,400 2,732 2,072,000
2020/01/08 2,335 2,666 2,220 2,582 1,300,700
2020/01/07 2,280 2,409 2,166 2,350 1,085,100
2020/01/06 2,050 2,400 1,960 2,329 1,649,500

このページの先頭へ