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

上村工業(4966)の株価時系列情報

上村工業(4966)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 7,400 7,490 7,390 7,390 3,400
2020/12/29 7,330 7,400 7,330 7,400 600
2020/12/28 7,300 7,350 7,180 7,300 5,700
2020/12/25 7,350 7,400 7,250 7,250 1,300
2020/12/24 7,500 7,500 7,390 7,450 1,400
2020/12/23 7,210 7,380 7,210 7,380 1,300
2020/12/22 7,370 7,370 7,250 7,360 2,300
2020/12/21 7,320 7,400 7,320 7,370 2,500
2020/12/18 7,290 7,380 7,250 7,350 3,500
2020/12/17 7,340 7,350 7,280 7,330 1,600
2020/12/16 7,360 7,370 7,340 7,340 2,600
2020/12/15 7,200 7,360 7,200 7,360 2,000
2020/12/14 7,300 7,350 7,210 7,310 5,900
2020/12/11 7,230 7,310 7,190 7,300 3,400
2020/12/10 7,210 7,310 7,210 7,300 700
2020/12/09 7,310 7,340 7,300 7,300 1,000
2020/12/08 7,380 7,380 7,300 7,310 3,000
2020/12/07 7,380 7,380 7,240 7,310 800
2020/12/04 7,390 7,400 7,360 7,380 4,000
2020/12/03 7,390 7,470 7,350 7,410 4,500
2020/12/02 7,390 7,420 7,340 7,390 2,900
2020/12/01 7,260 7,340 7,240 7,240 2,200
2020/11/30 7,300 7,400 7,250 7,270 3,400
2020/11/27 7,240 7,320 7,240 7,300 900
2020/11/26 7,160 7,290 7,160 7,290 1,600
2020/11/25 7,130 7,640 7,130 7,230 6,400
2020/11/24 7,100 7,120 7,080 7,120 1,900
2020/11/20 7,070 7,100 7,050 7,100 2,200
2020/11/19 7,050 7,110 7,050 7,110 300
2020/11/18 7,050 7,130 7,050 7,050 2,500
2020/11/17 7,120 7,180 7,110 7,110 900
2020/11/16 7,140 7,140 7,010 7,110 1,700
2020/11/13 7,150 7,170 7,080 7,140 1,700
2020/11/12 7,230 7,230 7,150 7,160 2,600
2020/11/11 7,010 7,420 6,950 7,080 9,400
2020/11/10 7,010 7,130 7,010 7,100 2,400
2020/11/09 6,900 6,950 6,850 6,940 9,600
2020/11/06 6,840 6,880 6,840 6,880 1,900
2020/11/05 6,760 6,840 6,760 6,840 1,000
2020/11/04 6,890 6,890 6,740 6,760 1,100
2020/11/02 6,810 6,860 6,730 6,830 1,300
2020/10/30 6,720 6,850 6,720 6,810 3,300
2020/10/29 6,680 6,780 6,680 6,760 1,700
2020/10/28 6,770 6,870 6,770 6,780 2,300
2020/10/27 6,760 6,850 6,760 6,820 1,700
2020/10/26 6,800 6,850 6,800 6,850 500
2020/10/23 6,830 6,930 6,750 6,800 2,900
2020/10/22 6,940 6,940 6,850 6,880 1,200
2020/10/21 6,850 6,930 6,850 6,880 2,800
2020/10/20 6,790 6,870 6,780 6,850 4,600
2020/10/19 6,790 6,830 6,700 6,790 1,500
2020/10/16 6,800 6,870 6,750 6,760 2,900
2020/10/15 6,850 6,900 6,710 6,800 6,700
2020/10/14 6,900 6,950 6,780 6,840 7,000
2020/10/13 6,910 6,970 6,900 6,900 1,100
2020/10/12 6,900 7,030 6,880 6,880 2,100
2020/10/09 6,950 6,990 6,880 6,940 4,100
2020/10/08 6,910 6,980 6,910 6,920 1,900
2020/10/07 6,850 6,950 6,840 6,910 4,700
2020/10/06 6,830 6,880 6,770 6,830 4,100
2020/10/05 6,700 6,830 6,700 6,800 3,500
2020/10/02 6,870 6,870 6,770 6,770 2,400
2020/09/30 6,660 6,800 6,660 6,800 4,400
2020/09/29 6,770 6,800 6,660 6,660 8,200
2020/09/28 6,740 6,810 6,700 6,700 6,500
2020/09/25 6,780 6,860 6,710 6,730 6,300
2020/09/24 6,840 6,990 6,790 6,810 4,900
2020/09/23 6,980 6,980 6,840 6,840 2,400
2020/09/18 7,050 7,050 6,880 7,000 7,600
2020/09/17 6,960 7,130 6,910 7,000 5,400
2020/09/16 6,990 7,050 6,960 6,960 5,100
2020/09/15 7,010 7,040 6,940 6,990 7,300
2020/09/14 7,000 7,070 6,960 7,000 7,000
2020/09/11 6,940 7,090 6,940 6,990 2,100
2020/09/10 7,200 7,200 7,000 7,000 6,300
2020/09/09 7,200 7,300 7,060 7,100 2,100
2020/09/08 7,450 7,450 7,170 7,250 2,800
2020/09/07 7,430 7,450 7,280 7,320 4,200
2020/09/04 7,450 7,460 7,300 7,350 2,500
2020/09/03 7,480 7,480 7,410 7,410 300
2020/09/02 7,530 7,530 7,460 7,480 1,900
2020/09/01 7,330 7,510 7,330 7,450 3,900
2020/08/31 7,440 7,450 7,430 7,430 400
2020/08/28 7,420 7,420 7,400 7,400 200
2020/08/27 7,450 7,550 7,420 7,430 1,200
2020/08/26 7,470 7,550 7,350 7,450 4,600
2020/08/25 7,410 7,470 7,200 7,370 3,700
2020/08/24 7,360 7,440 7,200 7,310 2,100
2020/08/21 7,490 7,500 7,230 7,230 2,700
2020/08/20 7,330 7,470 7,300 7,360 1,100
2020/08/18 7,360 7,360 7,360 7,360 300
2020/08/17 7,440 7,440 7,300 7,380 2,500
2020/08/14 7,420 7,440 7,360 7,440 1,500
2020/08/13 7,250 7,450 7,250 7,450 2,000
2020/08/12 7,200 7,260 7,200 7,260 200
2020/08/11 7,080 7,480 6,980 7,100 15,500
2020/08/07 6,640 6,780 6,540 6,780 3,100
2020/08/06 6,380 6,640 6,380 6,600 1,500
2020/08/05 6,290 6,490 6,290 6,380 1,300
2020/08/04 6,280 6,340 6,120 6,270 2,600
2020/08/03 6,250 6,250 6,130 6,180 900
2020/07/31 6,440 6,440 6,220 6,230 900
2020/07/30 6,470 6,520 6,430 6,430 600
2020/07/29 6,510 6,600 6,430 6,470 1,600
2020/07/28 6,670 6,670 6,590 6,660 1,900
2020/07/27 6,700 6,700 6,660 6,670 1,100
2020/07/22 6,670 6,770 6,670 6,760 1,100
2020/07/21 6,670 6,700 6,670 6,700 1,300
2020/07/20 6,720 6,720 6,650 6,670 1,200
2020/07/17 6,700 6,730 6,650 6,730 900
2020/07/16 6,740 6,790 6,570 6,790 3,400
2020/07/15 6,920 6,920 6,590 6,640 10,500
2020/07/14 6,790 6,890 6,740 6,820 3,800
2020/07/13 6,720 6,800 6,700 6,720 4,500
2020/07/10 6,800 6,820 6,700 6,710 3,100
2020/07/09 6,780 6,860 6,700 6,700 3,900
2020/07/08 6,930 6,930 6,700 6,700 6,400
2020/07/07 6,680 6,900 6,680 6,850 2,000
2020/07/06 6,720 6,760 6,700 6,760 2,200
2020/07/03 6,750 6,810 6,700 6,730 4,700
2020/07/02 6,750 6,850 6,720 6,760 6,400
2020/07/01 6,680 7,010 6,630 6,650 7,800
2020/06/30 6,430 6,660 6,350 6,500 3,100
2020/06/29 6,270 6,360 6,270 6,330 900
2020/06/26 6,390 6,400 6,370 6,400 1,600
2020/06/25 6,460 6,530 6,390 6,390 2,400
2020/06/24 6,660 6,660 6,400 6,660 1,900
2020/06/23 6,780 6,780 6,660 6,660 2,300
2020/06/22 6,740 6,740 6,680 6,680 3,500
2020/06/19 6,760 6,860 6,740 6,740 3,900
2020/06/18 6,730 6,810 6,730 6,750 3,300
2020/06/17 6,760 6,810 6,730 6,730 2,900
2020/06/16 6,740 6,800 6,650 6,660 4,600
2020/06/15 6,790 6,790 6,680 6,680 4,200
2020/06/12 7,000 7,000 6,700 6,870 7,700
2020/06/11 7,170 7,280 7,010 7,070 9,300
2020/06/10 7,020 7,020 6,920 6,920 1,600
2020/06/09 6,820 7,080 6,800 7,060 4,200
2020/06/08 6,690 6,760 6,680 6,760 1,900
2020/06/05 6,630 6,690 6,610 6,690 1,300
2020/06/04 6,510 6,660 6,510 6,660 800
2020/06/03 6,360 6,490 6,330 6,490 5,000
2020/06/02 6,300 6,400 6,250 6,330 2,100
2020/06/01 6,390 6,390 6,300 6,300 1,600
2020/05/29 6,540 6,620 6,490 6,490 400
2020/05/28 6,700 6,700 6,450 6,540 900
2020/05/27 6,360 6,530 6,360 6,500 10,600
2020/05/26 6,380 6,400 6,340 6,400 4,500
2020/05/25 6,310 6,390 6,310 6,370 1,100
2020/05/22 6,220 6,290 6,220 6,290 600
2020/05/21 6,190 6,280 6,190 6,280 700
2020/05/20 6,110 6,180 6,100 6,130 1,400
2020/05/19 6,130 6,200 6,100 6,100 8,600
2020/05/18 6,080 6,100 6,010 6,100 1,500
2020/05/15 6,000 6,100 5,970 6,070 11,500
2020/05/14 6,000 6,150 5,950 6,080 5,500
2020/05/13 6,050 6,050 6,000 6,000 1,000
2020/05/12 6,000 6,050 6,000 6,010 9,800
2020/05/11 6,000 6,080 5,950 6,020 16,500
2020/05/08 5,750 6,120 5,710 6,120 1,800
2020/05/07 5,920 5,920 5,610 5,610 1,300
2020/05/01 5,920 5,940 5,800 5,890 2,800
2020/04/30 6,020 6,080 5,850 5,940 3,800
2020/04/28 5,940 6,150 5,920 5,920 1,700
2020/04/27 6,030 6,030 5,810 5,810 500
2020/04/24 6,000 6,100 5,880 6,080 4,000
2020/04/23 5,770 5,900 5,770 5,900 3,100
2020/04/22 5,640 5,750 5,590 5,670 1,500
2020/04/21 5,630 5,710 5,620 5,620 3,200
2020/04/20 5,600 5,610 5,580 5,580 1,900
2020/04/17 5,580 5,600 5,520 5,600 6,500
2020/04/16 5,830 5,830 5,680 5,680 1,800
2020/04/15 5,650 6,000 5,610 5,730 10,600
2020/04/14 5,680 5,690 5,600 5,690 7,100
2020/04/13 5,700 5,700 5,670 5,670 800
2020/04/10 5,700 5,750 5,650 5,700 2,500
2020/04/09 5,730 5,780 5,700 5,740 7,400
2020/04/08 5,760 5,760 5,680 5,700 4,400
2020/04/07 5,700 5,870 5,650 5,780 7,600
2020/04/06 5,600 5,670 5,500 5,670 5,500
2020/04/03 5,550 5,680 5,550 5,600 3,600
2020/04/02 5,660 5,760 5,500 5,500 2,300
2020/04/01 5,780 5,780 5,570 5,660 1,900
2020/03/31 5,890 6,100 5,800 5,850 2,600
2020/03/30 5,940 6,040 5,900 5,900 1,300
2020/03/27 5,990 6,100 5,860 6,000 2,700
2020/03/26 5,970 5,970 5,710 5,710 2,800
2020/03/25 5,980 6,050 5,970 5,970 2,900
2020/03/24 5,640 5,920 5,640 5,800 3,900
2020/03/23 5,900 5,900 5,510 5,690 2,600
2020/03/19 5,740 5,980 5,550 5,850 4,000
2020/03/18 6,000 6,040 5,830 5,990 3,000
2020/03/17 5,700 6,100 5,550 6,080 5,800
2020/03/16 6,170 6,200 5,970 6,000 4,600
2020/03/13 6,100 6,200 5,970 5,970 4,500
2020/03/12 6,250 6,290 6,040 6,100 3,100
2020/03/11 6,220 6,370 6,220 6,350 2,200
2020/03/10 6,200 6,220 6,020 6,200 1,600
2020/03/09 6,490 6,670 6,490 6,570 600
2020/03/06 6,740 6,740 6,640 6,640 1,600
2020/03/05 6,800 6,800 6,720 6,720 1,100
2020/03/04 6,650 6,780 6,650 6,750 2,300
2020/03/03 6,730 6,790 6,610 6,750 1,300
2020/03/02 6,750 6,850 6,620 6,830 6,300
2020/02/28 6,570 6,860 6,570 6,770 4,200
2020/02/27 6,970 6,970 6,710 6,770 3,300
2020/02/26 6,840 7,010 6,800 6,960 2,600
2020/02/25 7,330 7,330 7,090 7,090 3,400
2020/02/21 7,380 7,380 7,310 7,360 1,800
2020/02/20 7,440 7,440 7,140 7,370 4,100
2020/02/19 7,440 7,550 7,440 7,440 1,600
2020/02/18 7,460 7,590 7,460 7,590 1,400
2020/02/17 7,640 7,640 7,420 7,460 1,500
2020/02/14 7,890 7,890 7,710 7,720 2,100
2020/02/13 7,900 7,950 7,730 7,900 2,000
2020/02/12 7,880 7,900 7,810 7,900 2,300
2020/02/10 7,630 7,880 7,630 7,880 400
2020/02/07 7,620 7,660 7,620 7,630 500
2020/02/06 7,540 7,830 7,540 7,640 1,900
2020/02/05 7,750 7,750 7,540 7,540 2,100
2020/02/04 7,460 7,980 7,460 7,750 1,700
2020/02/03 7,750 7,750 7,460 7,460 700
2020/01/31 7,660 7,660 7,600 7,600 200
2020/01/30 7,810 7,810 7,700 7,810 900
2020/01/29 8,000 8,040 7,790 7,810 3,700
2020/01/28 8,060 8,060 7,960 7,980 1,400
2020/01/27 8,220 8,220 8,150 8,150 200
2020/01/24 8,350 8,350 8,200 8,220 2,600
2020/01/23 8,200 8,430 8,150 8,380 13,800
2020/01/22 8,140 8,230 8,140 8,210 1,000
2020/01/21 8,340 8,340 8,080 8,140 2,600
2020/01/20 8,320 8,390 8,320 8,340 1,500
2020/01/17 8,430 8,480 8,310 8,350 7,600
2020/01/16 8,310 8,640 8,310 8,420 14,500
2020/01/15 8,310 8,320 8,230 8,230 4,700
2020/01/14 8,210 8,360 8,200 8,310 8,400
2020/01/10 8,220 8,220 8,160 8,210 2,100
2020/01/09 8,200 8,300 8,110 8,220 8,300
2020/01/08 8,150 8,200 8,010 8,180 4,100
2020/01/07 8,310 8,360 8,130 8,300 5,900
2020/01/06 8,150 8,500 8,120 8,310 6,800

このページの先頭へ