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

大成ラミック(4994)の株価時系列情報

大成ラミック(4994)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
2019/12/30 2,934 2,950 2,912 2,950 2,200
2019/12/27 2,931 2,956 2,921 2,934 6,400
2019/12/26 2,871 2,939 2,856 2,938 5,800
2019/12/25 2,890 2,890 2,853 2,872 4,500
2019/12/24 2,890 2,898 2,863 2,871 3,800
2019/12/23 2,950 2,950 2,887 2,890 5,000
2019/12/20 2,907 2,964 2,873 2,964 22,000
2019/12/19 2,909 2,909 2,885 2,907 3,200
2019/12/18 2,918 2,933 2,889 2,909 5,600
2019/12/17 2,933 2,933 2,906 2,931 3,600
2019/12/16 2,933 2,940 2,904 2,926 5,300
2019/12/13 2,922 2,935 2,897 2,931 11,700
2019/12/12 2,929 2,929 2,887 2,889 4,000
2019/12/11 2,880 2,925 2,878 2,925 5,500
2019/12/10 2,871 2,887 2,863 2,880 7,500
2019/12/09 2,850 2,862 2,841 2,862 3,200
2019/12/06 2,862 2,862 2,835 2,835 3,800
2019/12/05 2,851 2,867 2,847 2,847 3,600
2019/12/04 2,842 2,866 2,834 2,840 4,800
2019/12/03 2,848 2,848 2,830 2,842 5,200
2019/12/02 2,888 2,900 2,850 2,850 4,600
2019/11/29 2,891 2,893 2,880 2,883 2,800
2019/11/28 2,902 2,918 2,891 2,901 2,800
2019/11/27 2,932 2,945 2,902 2,902 4,100
2019/11/26 2,948 2,956 2,906 2,906 3,900
2019/11/25 2,963 2,963 2,911 2,948 3,400
2019/11/22 2,945 2,953 2,924 2,924 3,500
2019/11/21 2,944 2,944 2,901 2,944 2,700
2019/11/20 2,951 2,951 2,905 2,920 4,700
2019/11/19 2,955 2,962 2,923 2,951 1,700
2019/11/18 2,972 2,972 2,956 2,963 1,400
2019/11/15 2,978 2,978 2,952 2,957 3,700
2019/11/14 2,993 2,994 2,953 2,954 2,500
2019/11/13 2,993 2,994 2,980 2,990 2,500
2019/11/12 2,950 2,990 2,950 2,988 4,000
2019/11/11 2,936 2,995 2,916 2,969 5,300
2019/11/08 2,983 3,015 2,927 2,936 7,700
2019/11/07 3,030 3,030 2,938 2,954 7,200
2019/11/06 3,005 3,030 2,983 3,030 8,400
2019/11/05 2,992 3,010 2,963 2,999 8,000
2019/11/01 2,951 2,987 2,933 2,961 1,900
2019/10/31 3,020 3,020 2,945 2,945 5,700
2019/10/30 2,903 3,050 2,903 3,050 22,400
2019/10/29 2,930 2,930 2,894 2,900 6,200
2019/10/28 2,915 2,920 2,902 2,914 4,500
2019/10/25 2,930 2,930 2,905 2,920 4,800
2019/10/24 2,874 2,925 2,874 2,925 7,300
2019/10/23 2,888 2,890 2,874 2,874 2,300
2019/10/21 2,851 2,895 2,851 2,890 2,500
2019/10/18 2,854 2,895 2,854 2,895 3,300
2019/10/17 2,841 2,878 2,841 2,866 2,800
2019/10/16 2,853 2,890 2,845 2,865 4,700
2019/10/15 2,810 2,859 2,810 2,851 6,600
2019/10/11 2,790 2,796 2,752 2,783 7,000
2019/10/10 2,818 2,820 2,795 2,795 3,100
2019/10/09 2,806 2,815 2,795 2,805 2,800
2019/10/08 2,790 2,822 2,782 2,806 7,300
2019/10/07 2,820 2,820 2,781 2,790 3,800
2019/10/04 2,854 2,854 2,820 2,820 4,000
2019/10/03 2,852 2,852 2,827 2,837 3,100
2019/10/02 2,910 2,910 2,887 2,891 4,700
2019/10/01 2,823 2,914 2,823 2,914 4,600
2019/09/30 2,859 2,862 2,817 2,845 3,900
2019/09/27 2,844 2,895 2,844 2,859 6,700
2019/09/26 2,927 2,948 2,927 2,948 13,500
2019/09/25 2,919 2,929 2,905 2,927 5,500
2019/09/24 2,896 2,911 2,894 2,911 5,200
2019/09/20 2,918 2,918 2,891 2,891 4,500
2019/09/19 2,855 2,920 2,845 2,920 7,800
2019/09/18 2,887 2,887 2,851 2,855 3,300
2019/09/17 2,889 2,889 2,851 2,871 7,100
2019/09/13 2,819 2,871 2,801 2,871 17,100
2019/09/12 2,795 2,800 2,785 2,797 8,700
2019/09/11 2,798 2,799 2,788 2,795 9,800
2019/09/10 2,756 2,792 2,756 2,792 3,700
2019/09/09 2,767 2,794 2,754 2,794 3,100
2019/09/06 2,777 2,777 2,745 2,745 2,200
2019/09/05 2,726 2,776 2,725 2,768 6,100
2019/09/04 2,744 2,745 2,726 2,726 2,500
2019/09/03 2,720 2,735 2,720 2,732 1,800
2019/09/02 2,768 2,768 2,710 2,731 1,400
2019/08/30 2,708 2,770 2,708 2,770 7,300
2019/08/29 2,697 2,708 2,686 2,708 2,500
2019/08/28 2,693 2,706 2,677 2,697 3,700
2019/08/27 2,706 2,706 2,676 2,676 2,800
2019/08/26 2,730 2,730 2,679 2,679 7,700
2019/08/23 2,767 2,767 2,731 2,748 2,500
2019/08/22 2,764 2,764 2,734 2,750 3,700
2019/08/21 2,771 2,787 2,737 2,737 3,400
2019/08/20 2,780 2,812 2,700 2,812 7,500
2019/08/19 2,790 2,798 2,777 2,777 2,900
2019/08/16 2,800 2,800 2,785 2,793 2,500
2019/08/15 2,760 2,798 2,742 2,787 3,400
2019/08/14 2,732 2,808 2,731 2,808 5,300
2019/08/13 2,739 2,771 2,720 2,737 4,500
2019/08/09 2,743 2,768 2,735 2,740 2,700
2019/08/08 2,739 2,752 2,704 2,719 4,700
2019/08/07 2,678 2,742 2,678 2,740 5,800
2019/08/06 2,701 2,744 2,679 2,724 9,400
2019/08/05 2,751 2,771 2,710 2,711 14,400
2019/08/02 2,816 2,826 2,751 2,751 7,800
2019/08/01 2,843 2,886 2,843 2,879 2,700
2019/07/31 2,876 2,900 2,870 2,893 2,300
2019/07/30 2,815 2,895 2,815 2,895 5,400
2019/07/29 2,815 2,843 2,815 2,838 2,400
2019/07/26 2,816 2,843 2,810 2,843 1,500
2019/07/25 2,832 2,840 2,826 2,839 3,800
2019/07/24 2,783 2,816 2,783 2,816 2,300
2019/07/23 2,777 2,802 2,777 2,781 4,000
2019/07/22 2,818 2,818 2,773 2,797 4,700
2019/07/19 2,793 2,834 2,791 2,798 4,500
2019/07/18 2,881 2,885 2,790 2,790 7,900
2019/07/17 2,879 2,915 2,879 2,900 3,900
2019/07/16 2,914 2,914 2,881 2,909 5,300
2019/07/12 2,900 2,905 2,887 2,904 2,800
2019/07/11 2,864 2,895 2,864 2,895 3,600
2019/07/10 2,851 2,861 2,846 2,846 6,000
2019/07/09 2,883 2,900 2,868 2,885 4,000
2019/07/08 2,916 2,916 2,878 2,904 4,900
2019/07/05 2,909 2,917 2,864 2,916 19,000
2019/07/04 2,812 2,892 2,812 2,891 6,700
2019/07/03 2,798 2,820 2,794 2,819 5,100
2019/07/02 2,782 2,812 2,782 2,796 9,000
2019/07/01 2,767 2,806 2,767 2,774 5,000
2019/06/28 2,797 2,815 2,764 2,764 6,400
2019/06/27 2,783 2,793 2,783 2,785 1,800
2019/06/26 2,799 2,801 2,783 2,783 3,200
2019/06/25 2,799 2,821 2,787 2,799 3,400
2019/06/24 2,814 2,822 2,779 2,799 4,200
2019/06/21 2,842 2,849 2,803 2,811 2,800
2019/06/20 2,836 2,841 2,825 2,841 3,200
2019/06/19 2,784 2,840 2,784 2,837 5,000
2019/06/18 2,797 2,799 2,779 2,779 2,700
2019/06/17 2,791 2,805 2,791 2,797 5,100
2019/06/14 2,822 2,842 2,811 2,823 5,800
2019/06/13 2,795 2,815 2,780 2,785 2,600
2019/06/12 2,796 2,802 2,781 2,785 4,300
2019/06/11 2,793 2,794 2,764 2,794 4,200
2019/06/10 2,764 2,796 2,757 2,793 5,800
2019/06/07 2,794 2,823 2,777 2,787 5,800
2019/06/06 2,833 2,833 2,810 2,819 3,000
2019/06/05 2,787 2,839 2,781 2,839 8,600
2019/06/04 2,796 2,796 2,775 2,787 2,900
2019/06/03 2,790 2,794 2,776 2,781 2,800
2019/05/31 2,843 2,852 2,820 2,827 2,300
2019/05/30 2,833 2,880 2,789 2,850 5,300
2019/05/29 2,789 2,889 2,754 2,850 9,100
2019/05/28 2,839 2,839 2,791 2,807 3,600
2019/05/27 2,833 2,849 2,798 2,849 2,000
2019/05/24 2,814 2,837 2,776 2,822 6,600
2019/05/23 2,808 2,814 2,773 2,814 4,900
2019/05/22 2,810 2,817 2,776 2,802 3,900
2019/05/21 2,777 2,799 2,777 2,792 2,300
2019/05/20 2,783 2,789 2,771 2,777 2,000
2019/05/17 2,773 2,794 2,772 2,794 3,500
2019/05/16 2,746 2,765 2,704 2,756 6,200
2019/05/15 2,791 2,794 2,715 2,748 9,200
2019/05/14 2,661 2,760 2,660 2,760 8,000
2019/05/13 2,685 2,699 2,658 2,668 6,200
2019/05/10 2,665 2,705 2,653 2,657 6,300
2019/05/09 2,735 2,735 2,660 2,665 10,200
2019/05/08 2,756 2,773 2,734 2,742 8,100
2019/05/07 2,771 2,795 2,750 2,755 8,200
2019/04/26 2,855 2,855 2,819 2,821 3,200
2019/04/25 2,852 2,887 2,821 2,887 6,300
2019/04/24 2,818 2,837 2,818 2,828 2,800
2019/04/23 2,804 2,827 2,793 2,818 4,200
2019/04/22 2,790 2,805 2,790 2,797 1,300
2019/04/19 2,794 2,825 2,787 2,787 3,700
2019/04/18 2,849 2,849 2,791 2,792 5,600
2019/04/17 2,830 2,859 2,830 2,849 3,200
2019/04/16 2,830 2,840 2,830 2,830 1,900
2019/04/15 2,824 2,843 2,819 2,838 6,000
2019/04/12 2,828 2,830 2,803 2,807 3,400
2019/04/11 2,800 2,831 2,800 2,817 3,500
2019/04/10 2,787 2,815 2,787 2,800 3,200
2019/04/09 2,825 2,833 2,799 2,819 3,500
2019/04/08 2,816 2,839 2,803 2,826 4,100
2019/04/05 2,814 2,840 2,805 2,832 5,300
2019/04/04 2,787 2,839 2,787 2,815 4,100
2019/04/03 2,797 2,807 2,780 2,795 7,300
2019/04/02 2,805 2,819 2,773 2,819 6,100
2019/04/01 2,768 2,810 2,768 2,805 7,200
2019/03/29 2,756 2,765 2,755 2,763 4,200
2019/03/28 2,822 2,822 2,734 2,751 14,500
2019/03/27 2,820 2,840 2,800 2,822 15,400
2019/03/26 2,819 2,896 2,819 2,894 23,800
2019/03/25 2,869 2,869 2,800 2,817 14,000
2019/03/22 2,813 2,862 2,813 2,862 7,600
2019/03/20 2,813 2,829 2,804 2,812 6,200
2019/03/19 2,830 2,830 2,790 2,796 12,300
2019/03/18 2,836 2,859 2,814 2,830 10,500
2019/03/15 2,884 2,909 2,812 2,812 13,300
2019/03/14 2,878 2,900 2,876 2,877 4,600
2019/03/13 2,891 2,919 2,866 2,867 4,000
2019/03/12 2,859 2,925 2,859 2,916 6,000
2019/03/11 2,839 2,859 2,839 2,849 4,600
2019/03/08 2,850 2,861 2,840 2,847 10,500
2019/03/07 2,842 2,862 2,842 2,862 6,000
2019/03/06 2,847 2,865 2,836 2,858 6,400
2019/03/05 2,847 2,858 2,840 2,857 3,100
2019/03/04 2,838 2,860 2,838 2,847 3,800
2019/03/01 2,840 2,843 2,825 2,828 5,400
2019/02/28 2,852 2,872 2,841 2,841 5,000
2019/02/27 2,838 2,867 2,838 2,860 4,400
2019/02/26 2,828 2,858 2,828 2,844 5,700
2019/02/25 2,834 2,852 2,823 2,840 5,200
2019/02/22 2,827 2,840 2,813 2,815 5,200
2019/02/21 2,864 2,864 2,826 2,827 6,900
2019/02/20 2,848 2,876 2,830 2,874 3,800
2019/02/19 2,859 2,892 2,839 2,850 3,300
2019/02/18 2,818 2,878 2,818 2,876 9,300
2019/02/15 2,808 2,816 2,796 2,816 4,900
2019/02/14 2,801 2,820 2,800 2,807 4,000
2019/02/13 2,796 2,816 2,788 2,801 4,800
2019/02/12 2,790 2,828 2,790 2,803 4,100
2019/02/08 2,803 2,824 2,784 2,790 5,500
2019/02/07 2,802 2,824 2,802 2,824 2,600
2019/02/06 2,816 2,848 2,803 2,814 2,800
2019/02/05 2,800 2,860 2,800 2,823 8,300
2019/02/04 2,804 2,804 2,781 2,793 7,300
2019/02/01 2,782 2,805 2,752 2,763 6,200
2019/01/31 2,806 2,826 2,790 2,798 11,800
2019/01/30 2,858 2,858 2,804 2,804 8,300
2019/01/29 2,812 2,855 2,811 2,844 5,100
2019/01/28 2,855 2,860 2,815 2,825 8,400
2019/01/25 2,879 2,890 2,861 2,862 5,200
2019/01/24 2,889 2,890 2,857 2,887 4,200
2019/01/23 2,905 2,910 2,861 2,873 5,600
2019/01/22 2,934 2,944 2,912 2,912 3,100
2019/01/21 2,914 2,952 2,914 2,934 4,000
2019/01/18 2,935 2,952 2,910 2,911 6,500
2019/01/17 2,907 2,946 2,905 2,936 3,900
2019/01/16 2,967 2,974 2,904 2,904 4,500
2019/01/15 2,946 2,964 2,930 2,946 7,400
2019/01/11 2,971 2,975 2,930 2,931 4,900
2019/01/10 2,904 2,955 2,901 2,955 4,700
2019/01/09 2,944 2,944 2,906 2,932 3,900
2019/01/08 2,940 2,944 2,916 2,932 4,500
2019/01/07 2,928 2,935 2,904 2,911 5,000
2019/01/04 2,880 2,902 2,850 2,885 6,400

このページの先頭へ