寺岡製作所(4987)の株価時系列情報
寺岡製作所(4987)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 | 379 | 380 | 378 | 380 | 4,400 |
2021/12/29 | 380 | 382 | 378 | 379 | 11,500 |
2021/12/28 | 380 | 381 | 377 | 381 | 10,700 |
2021/12/27 | 379 | 384 | 376 | 379 | 19,500 |
2021/12/24 | 379 | 380 | 375 | 375 | 21,200 |
2021/12/23 | 378 | 381 | 375 | 380 | 21,400 |
2021/12/22 | 376 | 378 | 375 | 377 | 17,700 |
2021/12/21 | 377 | 378 | 373 | 374 | 23,800 |
2021/12/20 | 378 | 379 | 371 | 378 | 51,000 |
2021/12/17 | 374 | 376 | 372 | 376 | 17,600 |
2021/12/16 | 372 | 376 | 370 | 376 | 14,600 |
2021/12/15 | 377 | 377 | 370 | 370 | 67,900 |
2021/12/14 | 373 | 375 | 371 | 375 | 25,000 |
2021/12/13 | 370 | 375 | 370 | 373 | 25,500 |
2021/12/10 | 370 | 374 | 366 | 366 | 23,300 |
2021/12/09 | 372 | 374 | 371 | 371 | 11,800 |
2021/12/08 | 372 | 376 | 371 | 372 | 19,100 |
2021/12/07 | 374 | 374 | 370 | 374 | 28,500 |
2021/12/06 | 367 | 368 | 363 | 366 | 12,200 |
2021/12/03 | 366 | 369 | 365 | 367 | 11,600 |
2021/12/02 | 363 | 367 | 359 | 367 | 16,000 |
2021/12/01 | 359 | 367 | 358 | 365 | 9,100 |
2021/11/30 | 361 | 368 | 359 | 360 | 13,400 |
2021/11/29 | 370 | 371 | 356 | 359 | 33,400 |
2021/11/26 | 374 | 374 | 360 | 366 | 38,800 |
2021/11/25 | 371 | 373 | 366 | 373 | 30,800 |
2021/11/24 | 373 | 374 | 367 | 367 | 11,000 |
2021/11/22 | 371 | 373 | 370 | 373 | 12,800 |
2021/11/19 | 372 | 374 | 371 | 371 | 6,900 |
2021/11/18 | 374 | 375 | 371 | 372 | 21,400 |
2021/11/17 | 378 | 378 | 375 | 375 | 6,500 |
2021/11/16 | 380 | 381 | 377 | 378 | 20,300 |
2021/11/15 | 375 | 381 | 375 | 376 | 90,300 |
2021/11/12 | 371 | 372 | 367 | 372 | 16,900 |
2021/11/11 | 366 | 369 | 364 | 367 | 11,100 |
2021/11/10 | 363 | 367 | 361 | 367 | 58,300 |
2021/11/09 | 367 | 369 | 363 | 363 | 51,300 |
2021/11/08 | 369 | 373 | 366 | 369 | 36,800 |
2021/11/05 | 372 | 374 | 369 | 369 | 45,000 |
2021/11/04 | 375 | 378 | 372 | 374 | 65,200 |
2021/11/02 | 369 | 375 | 367 | 371 | 90,300 |
2021/11/01 | 375 | 377 | 368 | 371 | 104,500 |
2021/10/29 | 380 | 380 | 375 | 375 | 42,300 |
2021/10/28 | 383 | 384 | 381 | 383 | 16,000 |
2021/10/27 | 386 | 389 | 384 | 389 | 26,000 |
2021/10/26 | 401 | 403 | 384 | 389 | 283,400 |
2021/10/25 | 373 | 375 | 370 | 375 | 8,200 |
2021/10/22 | 372 | 374 | 371 | 373 | 12,100 |
2021/10/21 | 378 | 378 | 373 | 373 | 8,900 |
2021/10/20 | 377 | 380 | 375 | 379 | 11,800 |
2021/10/19 | 381 | 381 | 376 | 377 | 27,100 |
2021/10/18 | 373 | 383 | 373 | 381 | 50,900 |
2021/10/15 | 369 | 376 | 367 | 375 | 36,400 |
2021/10/14 | 370 | 372 | 366 | 369 | 32,900 |
2021/10/13 | 383 | 385 | 371 | 371 | 192,100 |
2021/10/12 | 363 | 364 | 361 | 364 | 1,900 |
2021/10/11 | 360 | 363 | 360 | 363 | 7,100 |
2021/10/08 | 361 | 361 | 360 | 360 | 6,700 |
2021/10/07 | 360 | 360 | 356 | 360 | 3,200 |
2021/10/06 | 359 | 360 | 354 | 360 | 12,400 |
2021/10/05 | 356 | 358 | 354 | 354 | 15,100 |
2021/10/04 | 359 | 360 | 357 | 357 | 8,200 |
2021/10/01 | 361 | 362 | 358 | 358 | 18,700 |
2021/09/30 | 363 | 365 | 361 | 363 | 10,100 |
2021/09/29 | 365 | 365 | 362 | 362 | 14,700 |
2021/09/28 | 368 | 368 | 366 | 367 | 16,200 |
2021/09/27 | 366 | 369 | 366 | 367 | 36,300 |
2021/09/24 | 365 | 368 | 363 | 366 | 21,600 |
2021/09/22 | 364 | 364 | 359 | 362 | 35,900 |
2021/09/21 | 362 | 366 | 360 | 364 | 22,000 |
2021/09/17 | 365 | 367 | 365 | 367 | 10,100 |
2021/09/16 | 367 | 367 | 363 | 365 | 35,500 |
2021/09/15 | 368 | 368 | 366 | 367 | 23,700 |
2021/09/14 | 367 | 368 | 365 | 368 | 25,700 |
2021/09/13 | 367 | 367 | 364 | 367 | 16,000 |
2021/09/10 | 366 | 367 | 364 | 366 | 17,600 |
2021/09/09 | 362 | 366 | 362 | 366 | 10,300 |
2021/09/08 | 363 | 365 | 363 | 365 | 6,600 |
2021/09/07 | 364 | 365 | 362 | 362 | 12,300 |
2021/09/06 | 364 | 365 | 363 | 364 | 17,600 |
2021/09/03 | 362 | 363 | 361 | 363 | 19,600 |
2021/09/02 | 360 | 362 | 359 | 362 | 14,400 |
2021/09/01 | 357 | 360 | 357 | 360 | 15,800 |
2021/08/31 | 355 | 359 | 355 | 359 | 11,800 |
2021/08/30 | 358 | 358 | 353 | 357 | 30,000 |
2021/08/27 | 358 | 359 | 353 | 358 | 19,200 |
2021/08/26 | 360 | 360 | 353 | 359 | 27,700 |
2021/08/25 | 361 | 361 | 357 | 361 | 18,000 |
2021/08/24 | 353 | 360 | 353 | 360 | 15,900 |
2021/08/23 | 353 | 355 | 352 | 354 | 13,600 |
2021/08/20 | 354 | 354 | 351 | 353 | 18,200 |
2021/08/19 | 357 | 358 | 353 | 354 | 13,900 |
2021/08/18 | 356 | 358 | 353 | 357 | 28,900 |
2021/08/17 | 357 | 357 | 352 | 357 | 28,000 |
2021/08/16 | 358 | 359 | 353 | 357 | 65,500 |
2021/08/13 | 360 | 361 | 357 | 359 | 42,200 |
2021/08/12 | 360 | 361 | 357 | 359 | 37,800 |
2021/08/11 | 362 | 362 | 359 | 360 | 29,700 |
2021/08/10 | 363 | 363 | 359 | 362 | 43,900 |
2021/08/06 | 361 | 362 | 359 | 360 | 20,900 |
2021/08/05 | 363 | 365 | 361 | 363 | 22,300 |
2021/08/04 | 368 | 369 | 361 | 363 | 27,800 |
2021/08/03 | 369 | 370 | 365 | 367 | 25,500 |
2021/08/02 | 372 | 373 | 366 | 368 | 47,700 |
2021/07/30 | 374 | 375 | 369 | 372 | 69,300 |
2021/07/29 | 377 | 384 | 371 | 384 | 48,800 |
2021/07/28 | 374 | 377 | 374 | 375 | 7,700 |
2021/07/27 | 383 | 383 | 374 | 377 | 32,600 |
2021/07/26 | 378 | 384 | 374 | 378 | 36,400 |
2021/07/21 | 375 | 375 | 370 | 375 | 19,300 |
2021/07/20 | 371 | 373 | 368 | 371 | 16,600 |
2021/07/19 | 379 | 379 | 365 | 374 | 46,100 |
2021/07/16 | 378 | 379 | 375 | 376 | 12,400 |
2021/07/15 | 385 | 385 | 377 | 379 | 79,200 |
2021/07/14 | 376 | 380 | 375 | 380 | 45,300 |
2021/07/13 | 373 | 377 | 370 | 376 | 47,800 |
2021/07/12 | 371 | 373 | 367 | 373 | 23,200 |
2021/07/09 | 367 | 368 | 361 | 368 | 38,900 |
2021/07/08 | 371 | 371 | 366 | 367 | 28,100 |
2021/07/07 | 373 | 373 | 369 | 371 | 29,500 |
2021/07/06 | 370 | 373 | 370 | 372 | 22,100 |
2021/07/05 | 372 | 372 | 369 | 371 | 22,300 |
2021/07/02 | 371 | 372 | 369 | 371 | 19,800 |
2021/07/01 | 371 | 374 | 370 | 370 | 36,700 |
2021/06/30 | 374 | 376 | 371 | 371 | 48,000 |
2021/06/29 | 376 | 377 | 373 | 373 | 21,300 |
2021/06/28 | 376 | 378 | 373 | 376 | 28,600 |
2021/06/25 | 375 | 377 | 372 | 374 | 43,000 |
2021/06/24 | 375 | 377 | 371 | 372 | 26,300 |
2021/06/23 | 375 | 377 | 372 | 375 | 19,600 |
2021/06/22 | 376 | 378 | 373 | 375 | 27,400 |
2021/06/21 | 377 | 377 | 373 | 375 | 17,900 |
2021/06/18 | 384 | 384 | 375 | 380 | 37,500 |
2021/06/17 | 384 | 385 | 380 | 383 | 33,200 |
2021/06/16 | 385 | 386 | 382 | 386 | 29,000 |
2021/06/15 | 385 | 388 | 383 | 385 | 41,000 |
2021/06/14 | 388 | 388 | 383 | 388 | 36,700 |
2021/06/11 | 386 | 387 | 384 | 387 | 14,300 |
2021/06/10 | 388 | 390 | 385 | 386 | 23,500 |
2021/06/09 | 391 | 392 | 387 | 388 | 23,100 |
2021/06/08 | 388 | 390 | 387 | 389 | 21,400 |
2021/06/07 | 388 | 391 | 386 | 389 | 27,700 |
2021/06/04 | 387 | 389 | 386 | 388 | 8,300 |
2021/06/03 | 389 | 392 | 387 | 388 | 9,300 |
2021/06/02 | 388 | 392 | 388 | 389 | 9,000 |
2021/06/01 | 394 | 395 | 387 | 388 | 19,000 |
2021/05/31 | 386 | 393 | 385 | 393 | 14,700 |
2021/05/28 | 384 | 388 | 384 | 386 | 11,000 |
2021/05/27 | 387 | 388 | 383 | 384 | 11,600 |
2021/05/26 | 386 | 389 | 383 | 389 | 11,000 |
2021/05/25 | 390 | 390 | 384 | 385 | 14,000 |
2021/05/24 | 386 | 389 | 384 | 389 | 17,900 |
2021/05/21 | 389 | 389 | 383 | 386 | 10,100 |
2021/05/20 | 384 | 387 | 382 | 387 | 6,900 |
2021/05/19 | 382 | 385 | 379 | 382 | 26,600 |
2021/05/18 | 383 | 385 | 382 | 383 | 8,500 |
2021/05/17 | 391 | 391 | 381 | 381 | 46,600 |
2021/05/14 | 388 | 389 | 384 | 389 | 21,200 |
2021/05/13 | 386 | 392 | 381 | 384 | 32,100 |
2021/05/12 | 392 | 394 | 384 | 390 | 36,300 |
2021/05/11 | 400 | 403 | 390 | 390 | 98,500 |
2021/05/10 | 397 | 403 | 396 | 400 | 94,900 |
2021/05/07 | 430 | 460 | 391 | 394 | 602,400 |
2021/05/06 | 404 | 404 | 396 | 396 | 7,000 |
2021/04/30 | 396 | 404 | 393 | 404 | 18,200 |
2021/04/28 | 397 | 399 | 396 | 399 | 8,000 |
2021/04/27 | 392 | 397 | 390 | 397 | 5,700 |
2021/04/26 | 396 | 396 | 389 | 393 | 8,500 |
2021/04/23 | 396 | 396 | 390 | 393 | 10,500 |
2021/04/22 | 394 | 398 | 394 | 394 | 4,200 |
2021/04/21 | 396 | 398 | 392 | 393 | 4,800 |
2021/04/20 | 400 | 400 | 396 | 396 | 7,800 |
2021/04/19 | 400 | 401 | 397 | 399 | 11,100 |
2021/04/16 | 398 | 398 | 396 | 396 | 2,400 |
2021/04/15 | 400 | 400 | 396 | 398 | 15,100 |
2021/04/14 | 398 | 400 | 396 | 400 | 9,200 |
2021/04/13 | 399 | 399 | 396 | 396 | 7,200 |
2021/04/12 | 392 | 405 | 390 | 397 | 20,800 |
2021/04/09 | 392 | 394 | 390 | 390 | 8,100 |
2021/04/08 | 395 | 395 | 390 | 393 | 6,000 |
2021/04/07 | 392 | 395 | 390 | 391 | 7,500 |
2021/04/06 | 392 | 393 | 391 | 393 | 3,600 |
2021/04/05 | 394 | 395 | 391 | 392 | 3,600 |
2021/04/02 | 393 | 393 | 390 | 390 | 7,600 |
2021/04/01 | 395 | 396 | 386 | 388 | 10,000 |
2021/03/31 | 394 | 397 | 394 | 395 | 3,700 |
2021/03/30 | 402 | 402 | 393 | 393 | 15,500 |
2021/03/29 | 406 | 408 | 403 | 403 | 13,700 |
2021/03/26 | 405 | 406 | 402 | 404 | 16,100 |
2021/03/25 | 405 | 405 | 400 | 401 | 16,300 |
2021/03/24 | 402 | 406 | 398 | 401 | 21,900 |
2021/03/23 | 404 | 406 | 403 | 405 | 13,400 |
2021/03/22 | 401 | 406 | 401 | 405 | 28,100 |
2021/03/19 | 399 | 405 | 399 | 405 | 18,700 |
2021/03/18 | 402 | 404 | 395 | 401 | 16,000 |
2021/03/17 | 403 | 403 | 397 | 400 | 12,100 |
2021/03/16 | 402 | 404 | 400 | 400 | 12,300 |
2021/03/15 | 400 | 404 | 400 | 402 | 18,200 |
2021/03/12 | 398 | 402 | 396 | 402 | 28,500 |
2021/03/11 | 394 | 397 | 394 | 397 | 15,100 |
2021/03/10 | 394 | 395 | 391 | 393 | 11,200 |
2021/03/09 | 391 | 393 | 387 | 393 | 10,600 |
2021/03/08 | 387 | 393 | 386 | 389 | 24,300 |
2021/03/05 | 384 | 385 | 381 | 382 | 7,300 |
2021/03/04 | 385 | 386 | 380 | 384 | 6,100 |
2021/03/03 | 382 | 385 | 382 | 385 | 6,400 |
2021/03/02 | 384 | 385 | 379 | 385 | 20,600 |
2021/03/01 | 382 | 382 | 378 | 379 | 11,000 |
2021/02/26 | 379 | 381 | 377 | 377 | 12,700 |
2021/02/25 | 381 | 381 | 376 | 379 | 12,100 |
2021/02/24 | 377 | 377 | 375 | 376 | 21,000 |
2021/02/22 | 376 | 380 | 374 | 377 | 10,300 |
2021/02/19 | 367 | 383 | 367 | 372 | 39,000 |
2021/02/18 | 383 | 387 | 359 | 362 | 97,300 |
2021/02/17 | 388 | 390 | 384 | 384 | 52,800 |
2021/02/16 | 382 | 392 | 382 | 390 | 45,400 |
2021/02/15 | 376 | 386 | 376 | 381 | 39,000 |
2021/02/12 | 378 | 394 | 375 | 378 | 58,700 |
2021/02/10 | 378 | 380 | 369 | 375 | 54,600 |
2021/02/09 | 381 | 386 | 376 | 380 | 30,700 |
2021/02/08 | 383 | 390 | 375 | 381 | 50,000 |
2021/02/05 | 387 | 391 | 381 | 383 | 26,900 |
2021/02/04 | 382 | 392 | 382 | 389 | 19,900 |
2021/02/03 | 384 | 386 | 380 | 381 | 11,300 |
2021/02/02 | 385 | 387 | 378 | 383 | 13,900 |
2021/02/01 | 388 | 390 | 384 | 384 | 19,700 |
2021/01/29 | 388 | 390 | 388 | 388 | 16,900 |
2021/01/28 | 395 | 399 | 393 | 395 | 14,700 |
2021/01/27 | 394 | 399 | 394 | 397 | 13,400 |
2021/01/26 | 395 | 397 | 395 | 396 | 5,000 |
2021/01/25 | 394 | 398 | 394 | 395 | 10,000 |
2021/01/22 | 394 | 399 | 394 | 395 | 11,200 |
2021/01/21 | 397 | 399 | 395 | 395 | 18,100 |
2021/01/20 | 401 | 401 | 397 | 397 | 9,200 |
2021/01/19 | 405 | 405 | 400 | 402 | 5,900 |
2021/01/18 | 407 | 408 | 405 | 405 | 6,000 |
2021/01/15 | 408 | 410 | 408 | 409 | 14,000 |
2021/01/14 | 411 | 411 | 406 | 408 | 16,400 |
2021/01/13 | 411 | 412 | 410 | 410 | 6,500 |
2021/01/12 | 410 | 412 | 407 | 410 | 9,800 |
2021/01/08 | 410 | 411 | 409 | 410 | 7,500 |
2021/01/07 | 411 | 414 | 409 | 410 | 22,500 |
2021/01/06 | 410 | 412 | 410 | 411 | 7,800 |
2021/01/05 | 411 | 411 | 410 | 410 | 3,000 |
2021/01/04 | 410 | 411 | 404 | 411 | 20,100 |