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

倉元製作所(5216)の株価時系列情報

倉元製作所(5216)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
2020/12/30 114 116 111 116 122,400
2020/12/29 107 114 106 114 149,800
2020/12/28 114 117 107 107 366,900
2020/12/25 104 115 104 111 624,400
2020/12/24 102 103 100 102 131,500
2020/12/23 99 102 99 101 231,300
2020/12/22 105 106 99 99 222,400
2020/12/21 105 108 105 105 117,500
2020/12/18 107 109 104 106 288,100
2020/12/17 114 114 109 110 204,600
2020/12/16 119 119 113 115 226,600
2020/12/15 119 119 117 118 145,900
2020/12/14 120 120 118 119 73,000
2020/12/11 121 121 120 120 47,800
2020/12/10 121 121 120 121 90,700
2020/12/09 121 122 120 121 98,200
2020/12/08 120 122 120 121 56,300
2020/12/07 122 122 120 120 94,700
2020/12/04 121 122 120 122 42,000
2020/12/03 120 122 120 122 75,900
2020/12/02 121 121 120 120 63,600
2020/12/01 120 122 120 120 120,100
2020/11/30 120 122 120 120 93,500
2020/11/27 120 122 120 120 76,900
2020/11/26 120 122 120 121 50,000
2020/11/25 123 124 121 121 83,700
2020/11/24 123 123 121 122 86,900
2020/11/20 120 122 120 122 68,700
2020/11/19 121 122 120 122 95,400
2020/11/18 121 123 121 121 67,000
2020/11/17 128 128 120 122 136,800
2020/11/16 124 127 123 126 69,100
2020/11/13 124 125 122 123 68,800
2020/11/12 127 129 123 126 109,300
2020/11/11 128 129 126 127 35,500
2020/11/10 128 129 126 127 65,200
2020/11/09 130 131 128 130 43,800
2020/11/06 128 131 127 129 63,700
2020/11/05 128 129 127 128 63,700
2020/11/04 125 128 125 127 56,000
2020/11/02 126 127 123 126 149,900
2020/10/30 130 130 127 127 52,900
2020/10/29 129 130 125 129 140,200
2020/10/28 132 132 130 131 63,800
2020/10/27 132 135 131 133 69,300
2020/10/26 134 135 133 135 52,700
2020/10/23 133 134 128 133 268,300
2020/10/22 138 138 133 134 201,300
2020/10/21 140 140 138 139 96,600
2020/10/20 140 141 138 140 73,200
2020/10/19 139 141 139 140 70,800
2020/10/16 142 142 138 139 146,100
2020/10/15 143 143 140 141 113,800
2020/10/14 143 143 142 143 59,200
2020/10/13 141 143 140 143 121,900
2020/10/12 144 144 140 140 253,700
2020/10/09 144 144 141 144 111,700
2020/10/08 144 146 143 145 170,600
2020/10/07 142 143 141 142 67,900
2020/10/06 141 143 141 142 72,700
2020/10/05 141 143 140 141 123,400
2020/10/02 142 143 140 141 126,700
2020/09/30 143 144 140 141 187,600
2020/09/29 143 144 141 143 130,800
2020/09/28 144 145 142 143 49,900
2020/09/25 143 144 142 144 58,000
2020/09/24 144 145 142 143 144,400
2020/09/23 143 146 143 144 142,000
2020/09/18 147 148 144 144 153,900
2020/09/17 149 149 145 146 564,600
2020/09/16 164 172 148 150 3,963,600
2020/09/15 149 150 147 149 111,200
2020/09/14 148 150 147 149 104,500
2020/09/11 145 148 145 146 73,700
2020/09/10 144 148 144 147 96,100
2020/09/09 144 145 142 144 54,100
2020/09/08 143 145 142 143 89,300
2020/09/07 144 146 142 143 59,900
2020/09/04 142 145 142 145 118,400
2020/09/03 145 145 143 145 55,300
2020/09/02 147 147 141 143 141,100
2020/09/01 144 145 143 144 47,400
2020/08/31 143 145 142 145 103,000
2020/08/28 147 148 141 142 206,700
2020/08/27 149 149 145 147 107,700
2020/08/26 147 149 147 148 100,200
2020/08/25 149 150 146 149 134,100
2020/08/24 150 153 149 150 73,500
2020/08/21 150 152 149 150 74,500
2020/08/20 149 150 148 149 66,300
2020/08/19 148 153 147 150 181,000
2020/08/18 149 150 147 149 86,700
2020/08/17 146 151 145 149 123,600
2020/08/14 147 150 147 148 145,700
2020/08/13 152 163 146 149 1,094,000
2020/08/12 146 148 144 145 130,900
2020/08/11 146 147 144 147 150,000
2020/08/07 145 146 144 144 89,900
2020/08/06 145 147 144 146 127,600
2020/08/05 143 145 142 144 90,600
2020/08/04 142 145 141 144 105,400
2020/08/03 138 144 138 142 96,300
2020/07/31 141 141 138 140 163,700
2020/07/30 142 143 139 141 100,200
2020/07/29 142 143 139 142 134,000
2020/07/28 147 148 141 143 174,100
2020/07/27 147 148 144 145 81,800
2020/07/22 148 149 146 148 57,700
2020/07/21 145 150 145 147 93,400
2020/07/20 147 148 145 145 84,800
2020/07/17 150 150 144 144 155,600
2020/07/16 153 158 146 147 321,800
2020/07/15 150 154 148 152 239,000
2020/07/14 146 149 145 148 152,900
2020/07/13 147 148 144 145 118,900
2020/07/10 149 150 143 143 355,600
2020/07/09 161 162 150 152 882,600
2020/07/08 169 191 155 156 8,446,000
2020/07/07 145 146 141 144 135,700
2020/07/06 143 148 143 145 103,200
2020/07/03 138 142 136 141 146,500
2020/07/02 146 146 136 138 273,900
2020/07/01 148 149 143 144 147,200
2020/06/30 150 150 145 148 151,400
2020/06/29 152 152 147 149 229,700
2020/06/26 156 157 153 154 125,300
2020/06/25 156 158 153 156 143,600
2020/06/24 159 161 157 157 124,000
2020/06/23 161 164 159 160 100,600
2020/06/22 159 166 159 161 152,800
2020/06/19 156 161 151 159 173,800
2020/06/18 159 160 155 155 157,300
2020/06/17 159 161 155 159 154,600
2020/06/16 158 161 156 158 125,400
2020/06/15 164 164 153 153 246,800
2020/06/12 155 159 153 159 343,900
2020/06/11 169 169 161 163 228,600
2020/06/10 167 168 164 164 255,200
2020/06/09 176 191 164 169 2,440,000
2020/06/08 153 164 151 161 1,033,400
2020/06/05 149 150 148 149 109,400
2020/06/04 151 151 148 150 134,900
2020/06/03 153 154 149 150 175,200
2020/06/02 153 155 151 152 172,200
2020/06/01 152 158 150 152 645,700
2020/05/29 157 164 153 164 369,400
2020/05/28 156 156 152 155 189,600
2020/05/27 156 156 150 153 144,400
2020/05/26 154 158 153 154 165,200
2020/05/25 150 155 150 152 182,500
2020/05/22 153 157 151 151 204,500
2020/05/21 150 153 149 153 179,400
2020/05/20 151 152 149 150 93,100
2020/05/19 151 153 148 150 216,100
2020/05/18 149 151 147 148 162,800
2020/05/15 150 150 147 149 185,500
2020/05/14 154 155 150 150 280,900
2020/05/13 156 164 152 155 638,600
2020/05/12 149 180 146 152 3,032,300
2020/05/11 145 147 143 146 217,900
2020/05/08 149 151 143 146 314,000
2020/05/07 156 157 148 152 256,200
2020/05/01 162 166 150 152 754,300
2020/04/30 154 157 151 152 276,000
2020/04/28 143 170 140 150 1,378,100
2020/04/27 137 140 135 139 83,100
2020/04/24 136 139 132 137 97,400
2020/04/23 134 139 134 135 79,700
2020/04/22 137 137 132 134 136,200
2020/04/21 139 143 137 137 222,400
2020/04/20 149 149 143 144 189,800
2020/04/17 153 154 144 146 179,900
2020/04/16 144 157 140 150 396,400
2020/04/15 148 154 145 146 396,900
2020/04/14 136 141 134 141 178,100
2020/04/13 136 139 134 134 130,400
2020/04/10 135 137 131 136 231,400
2020/04/09 131 137 130 136 343,100
2020/04/08 128 131 124 130 301,600
2020/04/07 128 130 121 124 318,300
2020/04/06 125 127 119 124 512,400
2020/04/03 135 140 128 131 289,200
2020/04/02 131 140 129 133 305,200
2020/04/01 153 155 135 136 734,000
2020/03/31 188 188 155 162 872,300
2020/03/30 170 188 166 184 777,700
2020/03/27 156 177 156 162 811,100
2020/03/26 150 158 145 151 474,700
2020/03/25 132 168 132 154 1,294,300
2020/03/24 124 133 124 127 240,600
2020/03/23 122 124 115 122 248,300
2020/03/19 134 134 121 122 304,000
2020/03/18 138 139 128 130 376,400
2020/03/17 126 138 126 133 616,300
2020/03/16 149 154 135 136 661,000
2020/03/13 121 144 121 134 581,800
2020/03/12 136 170 134 146 2,238,100
2020/03/11 138 145 131 132 437,600
2020/03/10 123 142 113 140 862,100
2020/03/09 152 159 121 128 1,412,200
2020/03/06 172 174 162 165 395,700
2020/03/05 183 183 175 175 150,100
2020/03/04 176 184 175 180 181,800
2020/03/03 201 202 170 178 768,500
2020/03/02 186 199 186 194 332,500
2020/02/28 180 195 180 183 551,200
2020/02/27 198 206 191 194 347,000
2020/02/26 190 202 189 198 286,900
2020/02/25 183 198 181 195 494,200
2020/02/21 201 208 201 204 223,900
2020/02/20 202 207 199 200 314,900
2020/02/19 197 205 196 200 296,200
2020/02/18 202 202 199 199 278,100
2020/02/17 204 208 200 203 394,400
2020/02/14 205 214 200 208 529,200
2020/02/13 208 212 201 203 561,000
2020/02/12 217 218 207 209 911,300
2020/02/10 205 240 201 218 2,447,200
2020/02/07 209 222 202 207 939,000
2020/02/06 205 209 199 206 507,100
2020/02/05 218 220 200 203 810,800
2020/02/04 219 226 211 215 742,300
2020/02/03 216 240 215 218 1,382,300
2020/01/31 200 246 197 244 3,647,200
2020/01/30 214 214 188 196 1,314,000
2020/01/29 220 237 220 220 855,200
2020/01/28 212 230 208 225 1,447,100
2020/01/27 215 218 208 212 752,300
2020/01/24 226 228 215 224 937,900
2020/01/23 237 238 223 229 1,187,400
2020/01/22 245 253 240 243 1,491,700
2020/01/21 263 263 233 239 2,453,400
2020/01/20 263 280 262 262 1,666,600
2020/01/17 273 276 263 268 1,977,000
2020/01/16 300 303 262 279 5,078,400
2020/01/15 322 330 283 284 6,294,800
2020/01/14 247 314 247 314 11,908,800
2020/01/10 210 248 205 234 7,491,300
2020/01/09 240 256 203 214 5,157,200
2020/01/08 254 288 201 218 12,704,100
2020/01/07 218 222 213 222 1,584,700
2020/01/06 123 172 122 172 4,941,100

このページの先頭へ