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

有沢製作所(5208)の株価時系列情報

有沢製作所(5208)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 1,020 1,020 998 1,012 63,500
2019/12/27 1,006 1,020 1,002 1,020 142,800
2019/12/26 982 1,006 982 1,006 100,100
2019/12/25 993 995 981 985 76,800
2019/12/24 992 996 988 993 44,400
2019/12/23 1,006 1,006 989 991 53,200
2019/12/20 1,011 1,013 997 1,005 54,500
2019/12/19 1,020 1,021 1,002 1,010 53,800
2019/12/18 1,025 1,034 1,012 1,020 81,000
2019/12/17 1,038 1,038 1,017 1,023 76,800
2019/12/16 1,010 1,030 1,009 1,026 114,400
2019/12/13 1,010 1,021 1,003 1,011 152,000
2019/12/12 995 997 985 990 89,300
2019/12/11 1,005 1,006 990 995 87,300
2019/12/10 1,003 1,018 1,000 1,006 134,800
2019/12/09 995 1,004 992 1,004 128,400
2019/12/06 989 992 985 992 110,000
2019/12/05 989 996 986 992 118,300
2019/12/04 974 991 974 986 134,800
2019/12/03 983 1,000 975 997 130,500
2019/12/02 996 1,004 992 998 195,500
2019/11/29 1,018 1,027 1,000 1,012 149,800
2019/11/28 1,013 1,020 1,008 1,011 169,900
2019/11/27 990 1,009 985 1,004 248,100
2019/11/26 985 994 976 983 189,900
2019/11/25 982 993 980 983 136,400
2019/11/22 961 981 950 976 220,000
2019/11/21 984 984 962 976 209,700
2019/11/20 986 998 982 985 155,500
2019/11/19 1,008 1,008 987 996 145,900
2019/11/18 1,014 1,023 1,005 1,007 113,100
2019/11/15 1,001 1,020 1,000 1,014 171,600
2019/11/14 1,033 1,039 1,013 1,014 121,200
2019/11/13 1,052 1,055 1,032 1,037 97,300
2019/11/12 1,060 1,076 1,043 1,051 131,800
2019/11/11 1,078 1,101 1,061 1,062 206,100
2019/11/08 1,083 1,108 1,064 1,074 305,800
2019/11/07 1,094 1,106 1,078 1,104 235,200
2019/11/06 1,088 1,101 1,070 1,101 287,800
2019/11/05 1,090 1,094 1,078 1,088 249,700
2019/11/01 1,076 1,083 1,065 1,076 253,400
2019/10/31 1,110 1,110 1,079 1,087 408,400
2019/10/30 1,133 1,137 1,111 1,136 236,200
2019/10/29 1,120 1,148 1,120 1,133 240,700
2019/10/28 1,113 1,118 1,100 1,113 206,700
2019/10/25 1,095 1,117 1,088 1,112 313,200
2019/10/24 1,093 1,095 1,082 1,088 140,400
2019/10/23 1,069 1,095 1,051 1,093 230,500
2019/10/21 1,075 1,093 1,070 1,074 144,300
2019/10/18 1,072 1,096 1,069 1,075 206,400
2019/10/17 1,078 1,081 1,066 1,066 121,600
2019/10/16 1,060 1,088 1,060 1,076 369,500
2019/10/15 1,058 1,064 1,045 1,054 214,600
2019/10/11 1,035 1,047 1,018 1,046 231,500
2019/10/10 1,021 1,041 1,004 1,038 350,500
2019/10/09 999 1,017 995 1,010 221,500
2019/10/08 991 1,018 991 1,011 246,500
2019/10/07 1,003 1,003 987 987 185,900
2019/10/04 1,000 1,000 984 998 304,800
2019/10/03 1,005 1,009 992 995 290,700
2019/10/02 1,039 1,043 1,028 1,035 225,700
2019/10/01 1,023 1,059 1,019 1,056 322,000
2019/09/30 1,024 1,043 1,006 1,016 262,400
2019/09/27 1,041 1,045 1,031 1,041 157,400
2019/09/26 1,025 1,050 1,020 1,039 303,200
2019/09/25 1,012 1,015 998 1,006 207,100
2019/09/24 1,029 1,034 1,011 1,014 194,600
2019/09/20 1,028 1,037 1,018 1,026 259,800
2019/09/19 1,037 1,056 1,023 1,025 295,000
2019/09/18 1,069 1,075 1,018 1,027 343,800
2019/09/17 1,060 1,089 1,055 1,066 335,700
2019/09/13 1,050 1,070 1,048 1,061 331,500
2019/09/12 1,028 1,052 1,022 1,045 518,100
2019/09/11 1,030 1,032 1,021 1,029 429,600
2019/09/10 1,042 1,052 1,025 1,030 525,400
2019/09/09 983 1,041 983 1,038 601,400
2019/09/06 970 987 967 983 588,800
2019/09/05 961 977 956 970 735,700
2019/09/04 955 964 951 952 357,900
2019/09/03 957 966 943 955 592,100
2019/09/02 981 981 955 964 654,800
2019/08/30 982 1,008 979 990 697,300
2019/08/29 980 1,002 968 981 923,100
2019/08/28 947 983 945 983 2,116,700
2019/08/27 873 878 868 872 101,500
2019/08/26 875 878 860 862 205,800
2019/08/23 890 894 886 890 73,800
2019/08/22 894 898 888 890 126,300
2019/08/21 883 896 883 892 122,000
2019/08/20 899 904 895 904 155,500
2019/08/19 897 916 896 899 199,900
2019/08/16 878 891 875 885 109,600
2019/08/15 870 883 866 879 91,400
2019/08/14 876 898 876 897 236,600
2019/08/13 861 876 855 872 194,000
2019/08/09 873 877 869 876 110,500
2019/08/08 865 876 863 867 155,000
2019/08/07 883 888 868 868 170,500
2019/08/06 871 888 863 888 222,700
2019/08/05 902 919 878 891 344,400
2019/08/02 890 910 884 897 553,700
2019/08/01 910 923 900 914 326,200
2019/07/31 900 912 899 909 168,400
2019/07/30 902 918 902 906 153,800
2019/07/29 916 921 902 902 180,500
2019/07/26 915 926 911 921 183,500
2019/07/25 935 938 925 930 162,400
2019/07/24 906 928 906 925 260,400
2019/07/23 889 906 882 898 205,900
2019/07/22 889 897 889 896 149,700
2019/07/19 861 888 860 881 124,600
2019/07/18 873 879 859 860 102,200
2019/07/17 881 895 873 883 100,100
2019/07/16 875 895 872 890 114,300
2019/07/12 893 897 880 881 174,100
2019/07/11 887 899 886 895 129,000
2019/07/10 883 894 879 889 117,800
2019/07/09 897 900 889 892 98,600
2019/07/08 892 907 890 899 113,000
2019/07/05 911 914 901 905 98,900
2019/07/04 910 917 906 912 107,900
2019/07/03 909 911 901 908 162,100
2019/07/02 898 910 898 910 167,800
2019/07/01 898 905 893 902 196,100
2019/06/28 875 891 873 886 184,600
2019/06/27 861 882 861 878 137,100
2019/06/26 841 863 839 857 119,100
2019/06/25 864 872 853 854 188,000
2019/06/24 853 864 852 858 140,500
2019/06/21 847 860 844 855 223,200
2019/06/20 840 843 831 840 142,600
2019/06/19 828 842 825 838 156,000
2019/06/18 821 830 811 813 112,900
2019/06/17 819 828 811 818 181,100
2019/06/14 820 836 818 827 182,800
2019/06/13 829 834 821 824 166,100
2019/06/12 836 846 831 836 242,900
2019/06/11 837 846 825 841 203,300
2019/06/10 835 851 835 843 195,500
2019/06/07 813 835 813 834 224,600
2019/06/06 812 830 809 809 238,900
2019/06/05 810 821 805 811 358,300
2019/06/04 738 795 737 791 489,600
2019/06/03 752 752 729 733 208,200
2019/05/31 761 772 755 766 229,200
2019/05/30 738 764 738 761 142,600
2019/05/29 746 758 742 751 147,200
2019/05/28 743 760 739 759 162,400
2019/05/27 743 750 736 745 221,300
2019/05/24 726 748 723 742 135,000
2019/05/23 734 746 731 739 211,700
2019/05/22 743 751 738 742 169,000
2019/05/21 718 737 716 731 131,500
2019/05/20 743 745 722 730 104,200
2019/05/17 752 752 739 745 98,400
2019/05/16 753 757 735 741 103,100
2019/05/15 768 768 739 753 220,500
2019/05/14 719 768 705 768 376,500
2019/05/13 786 786 746 749 475,000
2019/05/10 819 843 813 819 340,700
2019/05/09 820 841 820 827 254,300
2019/05/08 815 833 809 825 208,400
2019/05/07 840 847 826 827 216,000
2019/04/26 853 853 836 849 162,100
2019/04/25 867 876 863 871 158,200
2019/04/24 887 889 869 871 154,500
2019/04/23 889 899 877 884 157,200
2019/04/22 897 898 878 894 127,500
2019/04/19 887 903 887 897 252,800
2019/04/18 886 891 872 878 241,600
2019/04/17 875 889 875 882 138,500
2019/04/16 872 881 867 875 212,200
2019/04/15 862 875 860 871 280,500
2019/04/12 861 868 853 854 207,300
2019/04/11 850 864 850 857 190,000
2019/04/10 844 860 840 859 134,000
2019/04/09 850 863 841 859 147,600
2019/04/08 880 880 853 856 101,100
2019/04/05 865 876 857 876 220,500
2019/04/04 855 873 848 850 252,300
2019/04/03 836 859 833 854 395,100
2019/04/02 838 847 832 842 329,200
2019/04/01 815 840 815 828 562,100
2019/03/29 782 798 782 793 289,700
2019/03/28 817 817 774 777 380,700
2019/03/27 802 832 802 830 454,000
2019/03/26 814 829 811 821 648,800
2019/03/25 811 814 795 810 320,000
2019/03/22 822 827 815 824 184,300
2019/03/20 806 819 803 819 146,500
2019/03/19 808 809 796 806 135,400
2019/03/18 795 809 795 809 178,100
2019/03/15 785 801 785 788 154,000
2019/03/14 800 805 789 790 185,700
2019/03/13 802 809 796 798 124,600
2019/03/12 796 815 795 810 171,500
2019/03/11 786 790 774 784 158,400
2019/03/08 807 812 777 784 469,000
2019/03/07 843 845 822 827 301,200
2019/03/06 850 862 843 857 349,500
2019/03/05 852 854 838 840 340,500
2019/03/04 856 869 856 867 296,500
2019/03/01 826 848 825 845 298,400
2019/02/28 835 835 817 828 271,600
2019/02/27 835 841 827 835 184,200
2019/02/26 837 841 821 828 201,900
2019/02/25 833 838 820 837 253,500
2019/02/22 815 819 804 818 156,700
2019/02/21 819 823 813 821 188,200
2019/02/20 826 827 813 816 163,400
2019/02/19 819 828 810 826 167,500
2019/02/18 824 826 818 825 132,000
2019/02/15 811 818 803 806 123,200
2019/02/14 822 827 810 823 211,600
2019/02/13 785 820 781 817 302,200
2019/02/12 772 793 769 778 425,200
2019/02/08 770 784 761 769 675,700
2019/02/07 841 844 821 833 444,800
2019/02/06 840 847 833 841 215,000
2019/02/05 839 850 833 836 332,500
2019/02/04 825 846 823 837 338,600
2019/02/01 820 826 811 821 406,200
2019/01/31 823 831 817 825 222,900
2019/01/30 831 833 814 814 336,800
2019/01/29 814 818 804 816 229,400
2019/01/28 823 831 817 818 184,000
2019/01/25 799 833 799 814 429,100
2019/01/24 780 798 775 798 219,300
2019/01/23 769 788 760 780 250,400
2019/01/22 796 800 780 782 158,600
2019/01/21 799 810 792 796 372,800
2019/01/18 797 802 787 789 307,000
2019/01/17 789 804 784 793 147,300
2019/01/16 798 805 785 785 242,000
2019/01/15 756 798 753 796 259,900
2019/01/11 772 774 754 758 239,100
2019/01/10 780 781 767 769 260,000
2019/01/09 772 786 766 784 289,400
2019/01/08 753 772 750 768 256,800
2019/01/07 754 764 745 753 264,100
2019/01/04 718 728 697 727 362,700

このページの先頭へ