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
2020/12/30 976 976 955 960 105,700
2020/12/29 985 985 959 977 156,900
2020/12/28 990 997 969 975 75,200
2020/12/25 993 1,016 984 1,003 89,000
2020/12/24 980 994 973 980 91,000
2020/12/23 971 1,000 959 982 216,600
2020/12/22 965 965 943 943 52,600
2020/12/21 976 985 966 974 39,300
2020/12/18 986 989 972 973 43,000
2020/12/17 1,000 1,005 977 987 55,100
2020/12/16 999 1,007 973 1,005 108,100
2020/12/15 965 1,090 962 1,009 404,400
2020/12/14 969 984 962 962 84,200
2020/12/11 960 963 953 959 33,700
2020/12/10 969 969 956 956 32,000
2020/12/09 964 970 960 970 40,500
2020/12/08 945 970 943 964 53,000
2020/12/07 969 969 935 937 36,800
2020/12/04 950 961 946 960 50,700
2020/12/03 953 965 942 963 70,900
2020/12/02 972 972 947 948 80,200
2020/12/01 920 959 920 959 76,100
2020/11/30 963 963 917 917 54,800
2020/11/27 973 976 961 963 59,700
2020/11/26 950 979 949 972 53,500
2020/11/25 972 979 957 957 59,700
2020/11/24 959 967 950 953 60,600
2020/11/20 919 939 919 935 42,800
2020/11/19 933 950 928 931 54,000
2020/11/18 937 950 933 935 51,500
2020/11/17 979 979 949 952 87,500
2020/11/16 964 981 958 979 87,500
2020/11/13 948 955 940 945 58,200
2020/11/12 963 966 950 956 33,700
2020/11/11 980 980 963 968 71,200
2020/11/10 974 983 956 967 82,100
2020/11/09 965 968 947 967 69,300
2020/11/06 939 961 935 954 95,300
2020/11/05 929 934 901 931 137,400
2020/11/04 944 958 924 936 78,600
2020/11/02 924 936 905 932 91,900
2020/10/30 961 961 899 909 249,100
2020/10/29 943 963 940 957 76,400
2020/10/28 969 969 950 958 38,600
2020/10/27 962 973 952 971 57,000
2020/10/26 950 959 948 959 28,100
2020/10/23 955 955 934 938 44,800
2020/10/22 962 964 950 955 59,500
2020/10/21 950 958 946 955 74,800
2020/10/20 950 955 934 934 62,200
2020/10/19 921 957 921 957 76,800
2020/10/16 927 935 918 922 34,500
2020/10/15 923 925 912 918 64,000
2020/10/14 940 940 924 926 50,800
2020/10/13 950 953 933 949 47,400
2020/10/12 953 955 931 944 63,100
2020/10/09 974 974 948 951 52,500
2020/10/08 958 977 953 971 58,600
2020/10/07 944 953 935 950 59,300
2020/10/06 949 963 939 949 58,300
2020/10/05 935 952 928 935 75,100
2020/10/02 957 960 931 934 82,300
2020/09/30 994 994 964 964 75,000
2020/09/29 1,004 1,004 986 988 53,300
2020/09/28 973 1,005 960 1,001 130,400
2020/09/25 962 984 957 964 187,900
2020/09/24 960 961 946 956 120,200
2020/09/23 971 978 963 966 143,400
2020/09/18 995 1,005 984 990 122,100
2020/09/17 1,000 1,010 985 1,000 143,200
2020/09/16 994 1,002 976 991 125,900
2020/09/15 981 1,004 980 993 207,400
2020/09/14 969 990 964 989 162,500
2020/09/11 958 965 939 956 148,300
2020/09/10 945 962 944 954 138,400
2020/09/09 928 942 925 934 86,500
2020/09/08 938 943 929 943 88,000
2020/09/07 921 941 919 931 123,800
2020/09/04 895 925 890 921 81,900
2020/09/03 935 940 910 910 96,300
2020/09/02 932 937 922 924 37,200
2020/09/01 950 950 916 930 131,700
2020/08/31 915 943 913 937 147,400
2020/08/28 885 912 885 912 192,800
2020/08/27 878 882 868 881 32,600
2020/08/26 868 881 864 875 25,000
2020/08/25 887 897 877 877 63,700
2020/08/24 877 877 853 864 30,900
2020/08/21 849 866 848 866 49,300
2020/08/20 851 856 840 842 57,200
2020/08/19 852 863 849 858 26,400
2020/08/18 860 866 852 855 54,100
2020/08/17 867 873 853 854 80,400
2020/08/14 870 877 857 873 62,000
2020/08/13 872 872 847 871 87,300
2020/08/12 842 857 839 857 81,900
2020/08/11 815 842 815 842 69,300
2020/08/07 818 830 806 815 150,200
2020/08/06 835 855 813 815 108,200
2020/08/05 826 843 812 837 87,100
2020/08/04 817 838 817 833 64,200
2020/08/03 800 833 800 832 129,100
2020/07/31 813 815 785 791 279,300
2020/07/30 775 775 747 753 89,100
2020/07/29 775 780 764 765 54,400
2020/07/28 796 800 782 784 68,600
2020/07/27 800 800 786 796 82,400
2020/07/22 821 821 800 800 62,800
2020/07/21 812 818 803 812 60,400
2020/07/20 810 814 795 814 48,900
2020/07/17 810 817 796 800 58,500
2020/07/16 826 826 807 810 55,500
2020/07/15 815 828 808 827 50,700
2020/07/14 824 827 807 814 78,200
2020/07/13 820 833 816 833 34,300
2020/07/10 823 827 798 803 97,700
2020/07/09 828 834 816 828 53,800
2020/07/08 834 841 824 825 45,600
2020/07/07 831 839 822 838 56,900
2020/07/06 814 833 814 830 51,600
2020/07/03 800 813 799 813 24,000
2020/07/02 803 806 793 797 68,500
2020/07/01 805 806 792 795 56,500
2020/06/30 809 813 800 802 28,100
2020/06/29 815 818 792 792 74,300
2020/06/26 811 827 811 827 61,300
2020/06/25 798 812 789 811 89,000
2020/06/24 807 807 792 795 52,400
2020/06/23 814 816 797 797 69,000
2020/06/22 813 817 803 813 42,300
2020/06/19 812 826 806 824 80,500
2020/06/18 801 810 796 810 51,300
2020/06/17 810 813 800 809 91,100
2020/06/16 809 813 799 805 66,400
2020/06/15 806 820 785 785 94,800
2020/06/12 813 819 800 810 135,400
2020/06/11 830 834 812 816 108,600
2020/06/10 816 838 809 834 115,800
2020/06/09 825 825 801 808 59,400
2020/06/08 835 835 813 818 58,100
2020/06/05 808 820 801 820 49,100
2020/06/04 824 827 804 808 57,800
2020/06/03 840 840 805 814 83,100
2020/06/02 820 828 812 825 61,800
2020/06/01 813 821 802 817 37,500
2020/05/29 835 839 811 811 69,100
2020/05/28 850 850 826 841 83,000
2020/05/27 815 840 805 836 89,800
2020/05/26 792 812 784 812 64,100
2020/05/25 791 791 776 783 34,300
2020/05/22 794 795 775 778 33,200
2020/05/21 797 803 791 797 35,100
2020/05/20 792 805 786 800 71,700
2020/05/19 800 804 784 787 87,300
2020/05/18 785 791 775 784 75,100
2020/05/15 772 788 767 788 81,300
2020/05/14 766 766 755 762 103,800
2020/05/13 776 776 759 769 107,900
2020/05/12 800 803 792 793 90,800
2020/05/11 763 796 762 796 124,600
2020/05/08 773 775 761 762 228,700
2020/05/07 798 806 770 777 229,100
2020/05/01 839 841 811 813 132,400
2020/04/30 862 869 851 854 74,100
2020/04/28 840 848 834 838 76,700
2020/04/27 818 838 813 838 112,400
2020/04/24 815 815 798 803 104,200
2020/04/23 780 805 780 805 86,500
2020/04/22 766 771 753 768 104,900
2020/04/21 783 790 773 778 53,600
2020/04/20 789 799 781 790 63,700
2020/04/17 799 815 790 794 86,100
2020/04/16 765 794 765 794 105,600
2020/04/15 806 806 776 780 113,700
2020/04/14 804 815 794 805 116,000
2020/04/13 823 823 802 806 61,200
2020/04/10 846 846 821 836 80,500
2020/04/09 820 837 803 834 92,200
2020/04/08 816 833 813 817 168,400
2020/04/07 791 814 781 814 79,200
2020/04/06 747 786 738 776 177,200
2020/04/03 750 765 739 755 69,900
2020/04/02 766 776 747 750 107,800
2020/04/01 800 814 767 773 75,000
2020/03/31 815 831 795 802 91,000
2020/03/30 828 829 793 819 186,000
2020/03/27 821 862 820 862 260,800
2020/03/26 782 811 769 806 153,100
2020/03/25 819 824 777 818 184,500
2020/03/24 805 806 773 789 167,800
2020/03/23 780 786 746 777 222,900
2020/03/19 793 793 756 770 149,700
2020/03/18 789 813 766 766 184,200
2020/03/17 698 784 680 774 226,500
2020/03/16 734 752 709 709 211,000
2020/03/13 700 733 680 711 320,200
2020/03/12 750 774 730 735 271,200
2020/03/11 784 804 767 767 199,000
2020/03/10 744 796 727 791 228,300
2020/03/09 785 795 752 761 185,900
2020/03/06 826 841 806 808 174,600
2020/03/05 853 857 837 841 186,800
2020/03/04 800 851 795 844 331,300
2020/03/03 880 880 810 810 267,700
2020/03/02 800 860 798 844 166,800
2020/02/28 812 825 800 809 157,000
2020/02/27 871 871 842 852 148,600
2020/02/26 864 876 855 875 87,700
2020/02/25 883 883 869 883 131,400
2020/02/21 910 922 906 913 65,400
2020/02/20 922 932 904 910 116,700
2020/02/19 929 931 914 919 71,500
2020/02/18 950 950 912 922 107,800
2020/02/17 970 975 947 956 110,900
2020/02/14 988 989 973 981 99,200
2020/02/13 1,008 1,010 990 997 40,000
2020/02/12 1,025 1,027 1,005 1,008 52,300
2020/02/10 1,017 1,024 1,013 1,022 51,100
2020/02/07 1,030 1,036 1,000 1,026 151,700
2020/02/06 1,030 1,042 1,022 1,036 134,300
2020/02/05 1,030 1,034 1,007 1,007 54,200
2020/02/04 987 1,015 985 1,013 129,900
2020/02/03 970 989 965 986 84,600
2020/01/31 994 997 976 995 115,200
2020/01/30 1,010 1,018 977 982 140,100
2020/01/29 1,022 1,031 1,010 1,022 99,500
2020/01/28 1,006 1,015 999 1,012 156,100
2020/01/27 1,046 1,053 1,025 1,025 149,200
2020/01/24 1,084 1,088 1,057 1,059 157,800
2020/01/23 1,102 1,111 1,089 1,089 104,100
2020/01/22 1,081 1,119 1,075 1,109 171,400
2020/01/21 1,076 1,089 1,073 1,081 92,400
2020/01/20 1,048 1,072 1,048 1,068 104,300
2020/01/17 1,030 1,048 1,027 1,048 107,700
2020/01/16 1,039 1,039 1,024 1,029 90,900
2020/01/15 1,024 1,036 1,020 1,036 115,800
2020/01/14 1,005 1,024 1,005 1,024 76,700
2020/01/10 1,000 1,006 998 1,005 89,500
2020/01/09 996 1,004 991 998 96,400
2020/01/08 983 983 961 972 155,300
2020/01/07 980 998 979 998 94,500
2020/01/06 983 993 979 979 164,300

このページの先頭へ