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

日本興業(5279)の株価時系列情報

日本興業(5279)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
2020/12/30 691 696 691 696 1,700
2020/12/29 692 695 692 692 1,100
2020/12/28 706 706 688 688 12,300
2020/12/25 702 706 701 706 1,700
2020/12/24 688 701 688 701 2,900
2020/12/23 687 694 685 687 1,500
2020/12/22 722 722 692 692 5,900
2020/12/21 713 713 707 707 600
2020/12/18 712 712 710 710 500
2020/12/17 712 712 711 711 400
2020/12/16 734 734 711 711 5,400
2020/12/15 721 730 720 730 1,500
2020/12/14 724 742 724 730 1,800
2020/12/11 723 724 715 724 2,200
2020/12/10 714 720 710 712 1,100
2020/12/09 710 710 708 708 300
2020/12/08 715 715 707 708 1,700
2020/12/07 715 715 710 710 800
2020/12/04 707 718 707 718 700
2020/12/03 725 725 709 709 2,600
2020/12/02 717 718 711 711 3,100
2020/12/01 700 725 700 725 4,900
2020/11/30 721 721 700 705 5,100
2020/11/27 711 711 711 711 100
2020/11/26 706 711 706 708 1,400
2020/11/25 689 707 689 706 2,300
2020/11/24 695 705 680 689 7,400
2020/11/20 673 685 673 685 400
2020/11/19 686 686 675 679 4,500
2020/11/18 687 695 685 686 2,800
2020/11/17 722 722 690 697 15,500
2020/11/16 733 734 722 722 1,900
2020/11/13 717 733 712 725 2,000
2020/11/12 717 717 712 716 2,600
2020/11/11 713 718 712 715 2,200
2020/11/10 715 720 715 717 1,900
2020/11/09 723 723 713 713 1,800
2020/11/06 716 725 716 725 1,200
2020/11/05 715 717 715 716 1,800
2020/11/04 709 733 703 715 4,100
2020/11/02 719 719 701 713 3,700
2020/10/30 734 734 717 723 3,600
2020/10/29 740 749 740 747 500
2020/10/28 738 753 715 743 20,000
2020/10/27 765 778 765 765 4,600
2020/10/26 792 792 769 777 7,200
2020/10/23 784 792 776 792 5,000
2020/10/22 776 784 776 784 1,700
2020/10/21 774 788 774 788 1,700
2020/10/20 785 785 776 777 3,100
2020/10/19 778 782 773 780 2,300
2020/10/16 782 793 781 783 6,300
2020/10/15 794 795 777 781 6,300
2020/10/14 786 790 785 785 3,500
2020/10/13 785 790 783 785 3,000
2020/10/12 755 777 747 777 8,800
2020/10/09 759 765 759 765 4,200
2020/10/08 754 758 747 758 2,100
2020/10/07 746 754 746 754 200
2020/10/06 748 761 748 756 3,700
2020/10/05 754 754 744 746 2,000
2020/10/02 751 758 736 741 7,300
2020/09/30 760 765 743 745 5,400
2020/09/29 757 760 751 760 1,200
2020/09/28 755 756 750 751 4,100
2020/09/25 750 750 738 743 2,100
2020/09/24 723 750 721 750 12,100
2020/09/23 769 769 741 753 11,100
2020/09/18 778 778 769 769 4,600
2020/09/17 768 777 767 777 400
2020/09/16 775 775 766 768 2,600
2020/09/15 776 777 776 777 300
2020/09/14 790 790 780 780 1,000
2020/09/11 776 787 769 777 5,100
2020/09/10 765 780 763 774 4,600
2020/09/09 765 776 764 770 2,900
2020/09/08 769 779 758 765 13,200
2020/09/07 780 793 762 769 27,200
2020/09/04 820 827 790 827 20,600
2020/09/03 840 840 805 810 31,900
2020/09/02 835 890 798 850 83,000
2020/09/01 794 835 781 820 49,300
2020/08/31 745 764 730 764 2,700
2020/08/28 751 769 730 730 13,600
2020/08/27 774 775 755 755 8,500
2020/08/26 770 778 765 773 2,300
2020/08/25 760 786 760 761 9,100
2020/08/24 764 766 747 757 11,100
2020/08/21 738 740 732 734 1,900
2020/08/20 735 743 730 737 2,400
2020/08/19 726 745 724 731 2,900
2020/08/18 740 740 721 724 3,100
2020/08/17 725 734 721 725 1,100
2020/08/14 721 737 718 728 2,000
2020/08/13 714 746 714 721 2,400
2020/08/12 706 717 706 710 1,000
2020/08/11 710 710 704 704 1,800
2020/08/07 708 710 700 707 2,300
2020/08/06 710 714 706 706 1,500
2020/08/05 700 723 700 708 3,900
2020/08/04 683 699 683 693 3,100
2020/08/03 661 696 660 683 10,600
2020/07/31 708 713 696 696 5,400
2020/07/30 733 733 708 708 3,400
2020/07/29 725 725 724 725 500
2020/07/28 719 719 715 719 1,800
2020/07/27 715 727 715 718 2,200
2020/07/22 716 732 714 714 9,200
2020/07/21 715 715 714 715 400
2020/07/20 710 710 707 707 800
2020/07/17 715 722 709 710 4,600
2020/07/16 742 742 719 722 7,200
2020/07/15 741 748 741 745 2,100
2020/07/14 756 756 738 742 5,200
2020/07/13 739 760 728 756 8,500
2020/07/10 741 741 722 724 8,200
2020/07/09 776 776 740 740 18,200
2020/07/08 788 814 761 761 19,800
2020/07/07 870 881 783 787 38,200
2020/07/06 799 871 781 840 84,900
2020/07/03 732 760 721 754 10,000
2020/07/02 752 752 732 740 4,300
2020/07/01 765 765 754 754 6,200
2020/06/30 745 753 739 743 1,500
2020/06/29 726 750 717 738 7,100
2020/06/26 759 769 726 727 18,100
2020/06/25 773 775 758 773 10,500
2020/06/24 784 787 771 773 6,200
2020/06/23 776 792 760 776 9,200
2020/06/22 769 784 750 776 11,400
2020/06/19 728 759 728 756 10,600
2020/06/18 734 734 720 722 1,100
2020/06/17 723 724 715 723 1,500
2020/06/16 700 723 700 722 3,700
2020/06/15 725 740 679 679 14,700
2020/06/12 700 724 691 724 15,800
2020/06/11 759 764 731 731 14,800
2020/06/10 756 764 750 761 5,800
2020/06/09 772 772 748 756 9,000
2020/06/08 773 773 748 757 4,100
2020/06/05 751 771 746 765 6,300
2020/06/04 771 771 755 762 5,300
2020/06/03 800 810 765 770 23,800
2020/06/02 748 793 740 780 21,600
2020/06/01 730 742 727 741 7,300
2020/05/29 746 747 735 739 5,900
2020/05/28 780 780 748 757 12,500
2020/05/27 753 768 753 768 4,900
2020/05/26 777 804 752 752 23,900
2020/05/25 733 776 733 769 9,300
2020/05/22 753 754 721 732 14,300
2020/05/21 745 756 726 740 10,300
2020/05/20 750 773 741 745 12,100
2020/05/19 715 770 710 758 46,300
2020/05/18 689 713 677 703 16,700
2020/05/15 681 681 660 679 15,500
2020/05/14 666 690 658 683 18,200
2020/05/13 657 667 652 662 12,200
2020/05/12 663 670 659 666 6,300
2020/05/11 651 669 649 661 8,400
2020/05/08 662 662 646 649 6,600
2020/05/07 646 679 643 652 16,400
2020/05/01 680 680 654 655 12,500
2020/04/30 690 695 678 684 21,200
2020/04/28 678 710 669 675 64,200
2020/04/27 733 733 733 733 9,400
2020/04/24 633 633 623 633 4,500
2020/04/23 622 628 615 628 4,900
2020/04/22 617 621 614 614 4,900
2020/04/21 621 631 614 615 5,000
2020/04/20 626 628 615 621 3,800
2020/04/17 631 631 619 621 4,900
2020/04/16 629 629 620 628 4,600
2020/04/15 633 633 619 621 3,000
2020/04/14 628 637 617 633 3,400
2020/04/13 630 660 618 618 6,300
2020/04/10 637 637 620 623 3,600
2020/04/09 619 629 610 627 5,800
2020/04/08 625 630 603 614 14,400
2020/04/07 622 622 610 622 4,100
2020/04/06 626 626 608 612 2,800
2020/04/03 626 626 595 616 5,200
2020/04/02 609 617 600 607 1,600
2020/04/01 609 640 609 609 2,600
2020/03/31 643 643 619 619 1,100
2020/03/30 657 657 616 637 11,500
2020/03/27 655 682 655 678 6,200
2020/03/26 651 659 641 641 5,700
2020/03/25 655 661 645 651 5,500
2020/03/24 608 638 608 635 2,100
2020/03/23 583 618 575 618 4,700
2020/03/19 610 616 580 583 8,800
2020/03/18 626 626 600 600 8,000
2020/03/17 602 632 602 606 5,300
2020/03/16 582 610 575 604 8,100
2020/03/13 573 580 545 563 15,200
2020/03/12 650 657 614 617 7,000
2020/03/11 683 694 652 657 6,400
2020/03/10 631 680 603 677 15,900
2020/03/09 720 720 654 654 17,300
2020/03/06 773 773 722 730 6,400
2020/03/05 776 776 744 750 8,900
2020/03/04 750 769 738 739 11,200
2020/03/03 808 808 746 765 9,200
2020/03/02 772 820 733 779 27,700
2020/02/28 789 789 701 712 32,500
2020/02/27 831 831 802 807 6,500
2020/02/26 836 845 796 831 12,800
2020/02/25 832 848 818 829 30,100
2020/02/21 912 916 893 896 13,000
2020/02/20 920 932 902 902 10,100
2020/02/19 897 937 897 929 18,800
2020/02/18 923 923 893 902 12,500
2020/02/17 951 951 927 929 9,300
2020/02/14 955 962 945 958 6,100
2020/02/13 970 970 953 955 9,200
2020/02/12 975 987 968 970 7,400
2020/02/10 970 990 960 990 7,200
2020/02/07 1,016 1,016 977 980 17,800
2020/02/06 1,029 1,029 1,006 1,016 7,500
2020/02/05 1,010 1,028 996 1,005 13,400
2020/02/04 975 1,008 975 1,004 10,700
2020/02/03 984 1,000 973 978 30,400
2020/01/31 986 1,040 985 1,031 19,900
2020/01/30 1,018 1,040 986 986 31,500
2020/01/29 1,077 1,111 1,018 1,025 61,400
2020/01/28 1,121 1,129 1,053 1,082 86,900
2020/01/27 1,296 1,315 1,161 1,164 279,300
2020/01/24 1,128 1,160 1,033 1,116 86,900
2020/01/23 1,151 1,152 1,109 1,142 40,900
2020/01/22 1,078 1,181 1,075 1,151 78,700
2020/01/21 1,070 1,073 1,044 1,061 16,800
2020/01/20 1,010 1,085 1,010 1,076 56,300
2020/01/17 1,006 1,023 992 1,002 20,000
2020/01/16 998 1,027 987 1,005 14,600
2020/01/15 956 999 956 995 20,400
2020/01/14 934 955 934 955 7,600
2020/01/10 961 961 933 937 5,500
2020/01/09 924 964 924 948 31,300
2020/01/08 921 929 897 922 16,400
2020/01/07 915 929 915 921 8,700
2020/01/06 957 957 907 920 38,700

このページの先頭へ