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
2021/12/30 981 992 974 987 80,400
2021/12/29 976 986 969 982 129,700
2021/12/28 965 973 960 973 127,800
2021/12/27 962 967 958 964 87,500
2021/12/24 967 972 934 953 278,000
2021/12/23 958 965 953 964 70,800
2021/12/22 950 961 947 949 86,800
2021/12/21 950 963 944 954 132,400
2021/12/20 952 958 937 937 114,200
2021/12/17 957 961 952 958 63,700
2021/12/16 958 965 955 962 121,000
2021/12/15 947 954 944 948 65,800
2021/12/14 947 952 939 947 121,200
2021/12/13 960 962 945 945 95,500
2021/12/10 962 964 952 953 164,900
2021/12/09 965 965 955 964 74,800
2021/12/08 962 967 949 965 133,000
2021/12/07 954 964 947 961 137,900
2021/12/06 953 955 942 949 161,100
2021/12/03 938 950 937 950 75,200
2021/12/02 927 941 927 930 79,200
2021/12/01 920 947 914 940 86,800
2021/11/30 942 950 925 925 113,200
2021/11/29 940 946 922 922 110,600
2021/11/26 950 952 937 948 102,600
2021/11/25 961 963 950 957 62,800
2021/11/24 964 965 953 959 98,700
2021/11/22 950 965 949 965 107,800
2021/11/19 960 960 946 951 143,000
2021/11/18 954 970 950 961 108,900
2021/11/17 957 960 948 951 71,900
2021/11/16 960 960 951 957 118,200
2021/11/15 963 965 959 965 78,900
2021/11/12 950 957 947 957 105,800
2021/11/11 942 956 940 949 95,700
2021/11/10 949 961 941 945 113,500
2021/11/09 951 952 939 943 167,900
2021/11/08 965 967 953 954 214,200
2021/11/05 980 980 959 963 169,000
2021/11/04 966 992 961 971 233,300
2021/11/02 972 988 953 953 221,100
2021/11/01 990 994 951 972 328,200
2021/10/29 933 970 917 969 584,300
2021/10/28 885 899 880 883 332,700
2021/10/27 887 890 879 888 62,200
2021/10/26 879 887 876 887 51,000
2021/10/25 883 886 875 876 54,700
2021/10/22 885 898 882 894 54,100
2021/10/21 895 898 888 889 55,900
2021/10/20 900 901 893 895 45,800
2021/10/19 900 904 897 900 36,500
2021/10/18 899 901 891 900 59,100
2021/10/15 881 901 880 900 97,000
2021/10/14 876 877 871 873 35,200
2021/10/13 876 881 871 875 39,800
2021/10/12 890 890 875 875 60,000
2021/10/11 883 894 877 894 53,800
2021/10/08 871 883 871 875 88,800
2021/10/07 856 859 848 853 80,500
2021/10/06 851 864 849 853 89,300
2021/10/05 860 861 844 849 121,100
2021/10/04 881 884 865 870 83,300
2021/10/01 892 892 873 880 146,300
2021/09/30 897 902 894 894 67,100
2021/09/29 900 902 892 897 135,100
2021/09/28 910 914 896 911 167,300
2021/09/27 925 927 910 912 71,600
2021/09/24 922 931 918 927 77,400
2021/09/22 907 909 898 905 90,500
2021/09/21 910 913 898 907 89,600
2021/09/17 905 928 902 928 187,000
2021/09/16 925 926 897 902 324,500
2021/09/15 941 941 924 929 69,100
2021/09/14 941 954 937 954 76,400
2021/09/13 939 953 937 943 65,100
2021/09/10 930 941 921 941 202,500
2021/09/09 941 943 927 931 51,200
2021/09/08 948 954 935 949 99,600
2021/09/07 955 955 944 946 56,500
2021/09/06 948 955 944 949 54,700
2021/09/03 935 955 934 949 72,800
2021/09/02 939 939 928 932 38,600
2021/09/01 916 940 915 940 49,500
2021/08/31 922 922 912 916 51,100
2021/08/30 917 927 917 927 25,100
2021/08/27 911 915 905 915 67,600
2021/08/26 926 927 912 916 67,900
2021/08/25 931 937 922 926 36,400
2021/08/24 906 940 906 930 112,600
2021/08/23 889 913 889 906 74,300
2021/08/20 882 889 877 878 62,300
2021/08/19 898 900 882 882 52,300
2021/08/18 904 911 893 900 45,800
2021/08/17 921 925 901 904 38,600
2021/08/16 944 944 921 921 66,400
2021/08/13 942 950 932 949 75,800
2021/08/12 928 943 925 941 107,900
2021/08/11 914 926 913 924 64,400
2021/08/10 898 916 897 910 63,700
2021/08/06 890 902 890 897 29,900
2021/08/05 892 894 884 890 29,000
2021/08/04 915 915 897 899 40,900
2021/08/03 900 915 899 915 65,600
2021/08/02 906 907 886 902 143,800
2021/07/30 930 942 891 891 269,200
2021/07/29 890 898 886 896 65,800
2021/07/28 891 902 883 887 48,800
2021/07/27 898 909 894 906 92,500
2021/07/26 890 896 884 890 80,200
2021/07/21 884 885 874 876 51,300
2021/07/20 865 876 859 869 91,300
2021/07/19 878 878 866 873 48,800
2021/07/16 881 886 877 885 34,200
2021/07/15 900 902 883 883 58,500
2021/07/14 894 905 892 902 25,800
2021/07/13 896 903 894 899 48,400
2021/07/12 886 900 882 891 65,700
2021/07/09 860 876 860 872 119,000
2021/07/08 873 883 868 868 48,200
2021/07/07 875 889 873 874 31,700
2021/07/06 881 888 880 887 21,600
2021/07/05 889 891 883 885 51,300
2021/07/02 893 900 892 896 27,300
2021/07/01 901 903 891 891 28,100
2021/06/30 900 912 894 896 67,700
2021/06/29 906 909 894 900 64,500
2021/06/28 909 913 905 911 48,000
2021/06/25 909 916 904 909 78,800
2021/06/24 889 898 885 896 60,700
2021/06/23 889 901 889 897 62,600
2021/06/22 875 890 870 876 117,500
2021/06/21 880 880 858 858 124,500
2021/06/18 912 914 890 890 107,100
2021/06/17 923 923 906 908 49,500
2021/06/16 910 920 906 920 60,800
2021/06/15 913 916 905 912 50,300
2021/06/14 915 916 908 909 26,000
2021/06/11 912 917 909 912 65,000
2021/06/10 920 922 912 914 46,400
2021/06/09 926 930 921 921 37,500
2021/06/08 924 932 923 923 29,800
2021/06/07 930 941 924 926 39,000
2021/06/04 932 937 925 930 67,100
2021/06/03 941 946 929 934 69,700
2021/06/02 921 942 915 936 106,700
2021/06/01 911 927 906 921 112,900
2021/05/31 919 919 903 911 126,800
2021/05/28 928 932 920 924 100,500
2021/05/27 937 938 920 920 95,200
2021/05/26 940 945 934 940 79,800
2021/05/25 962 963 942 944 53,700
2021/05/24 961 967 952 956 78,200
2021/05/21 958 968 948 961 114,500
2021/05/20 932 960 932 958 84,600
2021/05/19 932 940 926 928 62,300
2021/05/18 940 949 931 947 97,900
2021/05/17 948 955 933 940 89,300
2021/05/14 930 949 928 934 81,300
2021/05/13 910 931 905 915 107,200
2021/05/12 955 960 916 919 123,600
2021/05/11 970 980 958 958 91,800
2021/05/10 974 983 962 970 123,400
2021/05/07 950 979 946 967 225,400
2021/05/06 990 1,012 980 1,003 159,000
2021/04/30 975 981 967 969 61,300
2021/04/28 986 992 975 975 47,700
2021/04/27 990 997 985 985 85,300
2021/04/26 995 999 985 985 45,400
2021/04/23 994 995 983 983 37,900
2021/04/22 994 1,002 990 995 35,700
2021/04/21 985 989 975 979 79,400
2021/04/20 997 1,005 988 993 56,100
2021/04/19 1,001 1,012 998 1,003 43,800
2021/04/16 989 1,009 986 1,000 78,900
2021/04/15 980 992 978 989 46,400
2021/04/14 984 987 973 983 63,500
2021/04/13 983 996 975 987 61,200
2021/04/12 987 989 974 983 41,500
2021/04/09 987 998 983 987 62,800
2021/04/08 1,000 1,002 980 984 71,500
2021/04/07 984 1,008 983 1,008 115,300
2021/04/06 1,015 1,016 984 999 62,800
2021/04/05 1,000 1,022 999 1,016 67,700
2021/04/02 992 1,004 990 1,004 56,400
2021/04/01 1,004 1,014 987 990 84,700
2021/03/31 1,028 1,030 997 1,000 101,100
2021/03/30 1,077 1,077 1,031 1,036 162,000
2021/03/29 1,072 1,111 1,068 1,088 476,300
2021/03/26 1,076 1,078 1,062 1,064 91,400
2021/03/25 1,051 1,076 1,051 1,065 71,600
2021/03/24 1,083 1,083 1,046 1,060 132,600
2021/03/23 1,099 1,106 1,086 1,087 102,500
2021/03/22 1,094 1,097 1,080 1,088 119,800
2021/03/19 1,085 1,099 1,067 1,087 210,000
2021/03/18 1,093 1,093 1,070 1,086 98,700
2021/03/17 1,085 1,090 1,071 1,076 139,700
2021/03/16 1,090 1,118 1,087 1,111 148,300
2021/03/15 1,070 1,086 1,067 1,082 113,000
2021/03/12 1,074 1,074 1,061 1,067 108,700
2021/03/11 1,063 1,091 1,061 1,071 138,600
2021/03/10 1,050 1,070 1,036 1,059 178,400
2021/03/09 1,031 1,049 1,019 1,030 222,600
2021/03/08 1,019 1,020 1,002 1,013 68,600
2021/03/05 1,000 1,012 986 1,012 94,100
2021/03/04 1,000 1,000 980 997 52,400
2021/03/03 987 1,008 981 1,005 89,900
2021/03/02 980 997 975 987 68,800
2021/03/01 976 983 963 983 61,200
2021/02/26 986 990 965 965 99,600
2021/02/25 984 1,017 975 1,006 154,200
2021/02/24 980 988 972 977 46,600
2021/02/22 990 993 978 982 42,100
2021/02/19 987 987 971 976 40,100
2021/02/18 998 998 982 987 70,100
2021/02/17 988 996 983 994 51,000
2021/02/16 998 998 983 988 53,900
2021/02/15 994 998 989 998 37,900
2021/02/12 998 998 985 992 46,500
2021/02/10 1,000 1,000 983 991 67,500
2021/02/09 1,005 1,005 985 1,000 76,700
2021/02/08 986 1,011 985 1,010 101,000
2021/02/05 986 996 977 986 63,200
2021/02/04 965 980 963 978 52,800
2021/02/03 976 978 962 971 108,800
2021/02/02 972 981 953 976 98,300
2021/02/01 962 985 942 971 125,000
2021/01/29 1,042 1,042 962 962 279,200
2021/01/28 1,006 1,039 997 1,019 276,400
2021/01/27 1,007 1,021 996 1,017 112,800
2021/01/26 986 1,004 984 1,002 81,000
2021/01/25 982 993 973 989 58,900
2021/01/22 970 984 965 976 67,400
2021/01/21 970 985 967 977 66,000
2021/01/20 972 981 965 972 86,500
2021/01/19 981 985 970 975 66,500
2021/01/18 980 988 972 981 44,600
2021/01/15 1,017 1,017 987 990 160,200
2021/01/14 1,000 1,024 996 1,013 95,600
2021/01/13 1,000 1,009 991 1,009 50,900
2021/01/12 981 1,010 974 1,004 73,500
2021/01/08 982 996 980 987 48,000
2021/01/07 985 999 981 986 47,800
2021/01/06 977 983 967 971 29,800
2021/01/05 947 980 939 977 63,600
2021/01/04 958 958 934 950 42,600

このページの先頭へ