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

日本特殊陶業(5334)の株価時系列情報

日本特殊陶業(5334)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
2016/12/30 2,591 2,614 2,562 2,598 844,700
2016/12/29 2,615 2,628 2,590 2,608 893,400
2016/12/28 2,629 2,640 2,612 2,640 1,062,600
2016/12/27 2,600 2,639 2,588 2,628 964,400
2016/12/26 2,680 2,680 2,624 2,631 680,000
2016/12/22 2,703 2,706 2,660 2,687 1,012,900
2016/12/21 2,722 2,745 2,683 2,703 1,067,200
2016/12/20 2,756 2,761 2,702 2,717 1,216,300
2016/12/19 2,781 2,793 2,747 2,762 1,162,300
2016/12/16 2,736 2,835 2,731 2,781 2,120,400
2016/12/15 2,725 2,794 2,680 2,696 2,116,700
2016/12/14 2,681 2,717 2,643 2,699 1,472,900
2016/12/13 2,653 2,662 2,585 2,631 1,520,400
2016/12/12 2,653 2,717 2,627 2,671 2,279,100
2016/12/09 2,582 2,604 2,542 2,554 1,192,000
2016/12/08 2,540 2,572 2,525 2,572 1,326,100
2016/12/07 2,491 2,520 2,461 2,482 1,105,400
2016/12/06 2,450 2,478 2,428 2,456 1,082,200
2016/12/05 2,441 2,445 2,401 2,422 1,125,400
2016/12/02 2,455 2,463 2,427 2,454 1,225,100
2016/12/01 2,468 2,476 2,424 2,439 1,917,700
2016/11/30 2,401 2,417 2,332 2,346 1,371,400
2016/11/29 2,352 2,391 2,349 2,386 881,300
2016/11/28 2,413 2,413 2,365 2,394 817,100
2016/11/25 2,447 2,504 2,407 2,435 1,605,500
2016/11/24 2,357 2,406 2,343 2,400 1,043,000
2016/11/22 2,335 2,369 2,301 2,318 1,316,900
2016/11/21 2,355 2,359 2,317 2,336 1,072,100
2016/11/18 2,346 2,363 2,324 2,355 1,743,900
2016/11/17 2,281 2,301 2,239 2,274 1,879,800
2016/11/16 2,296 2,328 2,283 2,293 1,516,600
2016/11/15 2,257 2,316 2,255 2,292 2,832,500
2016/11/14 2,155 2,253 2,154 2,246 1,721,400
2016/11/11 2,179 2,209 2,122 2,133 1,846,900
2016/11/10 2,160 2,173 2,092 2,169 2,149,700
2016/11/09 2,137 2,145 1,892 1,970 3,331,800
2016/11/08 2,053 2,116 2,045 2,108 1,451,100
2016/11/07 2,015 2,027 1,986 2,023 979,600
2016/11/04 1,952 1,972 1,932 1,960 1,565,000
2016/11/02 2,068 2,071 1,991 2,002 1,439,500
2016/11/01 2,171 2,190 2,072 2,113 2,276,600
2016/10/31 1,940 2,119 1,921 2,076 3,349,700
2016/10/28 1,990 2,004 1,966 1,969 1,543,200
2016/10/27 1,982 1,990 1,966 1,970 840,000
2016/10/26 2,009 2,010 1,973 1,992 1,018,700
2016/10/25 2,020 2,046 2,019 2,029 1,131,600
2016/10/24 2,029 2,042 2,003 2,013 792,900
2016/10/21 2,031 2,077 2,021 2,042 1,755,800
2016/10/20 1,947 1,983 1,939 1,981 699,700
2016/10/19 1,932 1,946 1,917 1,941 776,700
2016/10/18 1,925 1,943 1,909 1,938 598,100
2016/10/17 1,904 1,947 1,900 1,945 565,100
2016/10/14 1,910 1,931 1,890 1,917 532,500
2016/10/13 1,944 1,967 1,910 1,918 814,100
2016/10/12 1,926 1,947 1,908 1,923 869,500
2016/10/11 1,932 1,964 1,917 1,924 651,900
2016/10/07 1,903 1,928 1,896 1,927 717,300
2016/10/06 1,922 1,948 1,914 1,918 938,800
2016/10/05 1,857 1,898 1,852 1,897 1,054,100
2016/10/04 1,819 1,845 1,815 1,831 1,013,100
2016/10/03 1,791 1,813 1,782 1,795 951,200
2016/09/30 1,765 1,776 1,744 1,767 871,400
2016/09/29 1,814 1,838 1,797 1,822 752,900
2016/09/28 1,786 1,796 1,755 1,768 1,132,000
2016/09/27 1,799 1,847 1,763 1,847 1,176,400
2016/09/26 1,868 1,880 1,816 1,839 668,500
2016/09/23 1,883 1,883 1,837 1,867 1,095,300
2016/09/21 1,834 1,915 1,803 1,914 1,112,800
2016/09/20 1,800 1,850 1,780 1,834 834,600
2016/09/16 1,833 1,847 1,819 1,830 764,200
2016/09/15 1,840 1,842 1,803 1,822 773,900
2016/09/14 1,855 1,887 1,838 1,852 951,400
2016/09/13 1,891 1,904 1,842 1,863 707,900
2016/09/12 1,882 1,884 1,850 1,868 696,000
2016/09/09 1,881 1,924 1,880 1,908 861,200
2016/09/08 1,900 1,905 1,872 1,904 858,300
2016/09/07 1,903 1,910 1,867 1,896 1,243,400
2016/09/06 1,957 1,966 1,923 1,962 787,200
2016/09/05 1,961 1,984 1,957 1,962 1,093,300
2016/09/02 1,918 1,943 1,883 1,921 1,225,900
2016/09/01 1,943 1,947 1,895 1,917 1,025,300
2016/08/31 1,930 1,945 1,916 1,935 980,800
2016/08/30 1,887 1,907 1,867 1,896 904,000
2016/08/29 1,825 1,886 1,818 1,881 1,265,700
2016/08/26 1,779 1,786 1,762 1,769 967,100
2016/08/25 1,766 1,794 1,766 1,794 915,700
2016/08/24 1,754 1,803 1,754 1,766 1,267,500
2016/08/23 1,800 1,811 1,724 1,726 1,807,900
2016/08/22 1,823 1,845 1,815 1,840 1,352,400
2016/08/19 1,763 1,814 1,760 1,805 1,113,300
2016/08/18 1,774 1,778 1,731 1,738 1,393,500
2016/08/17 1,760 1,805 1,760 1,798 1,569,100
2016/08/16 1,807 1,834 1,772 1,772 1,285,400
2016/08/15 1,796 1,855 1,789 1,807 1,278,600
2016/08/12 1,839 1,843 1,775 1,797 2,341,800
2016/08/10 1,896 1,900 1,817 1,828 1,389,900
2016/08/09 1,891 1,907 1,857 1,895 1,578,300
2016/08/08 1,857 1,903 1,842 1,900 2,138,800
2016/08/05 1,801 1,853 1,801 1,811 2,079,500
2016/08/04 1,676 1,802 1,669 1,796 2,120,500
2016/08/03 1,700 1,732 1,658 1,663 3,027,500
2016/08/02 1,829 1,839 1,762 1,766 1,621,900
2016/08/01 1,826 1,878 1,791 1,872 2,954,600
2016/07/29 1,683 1,734 1,654 1,706 1,917,000
2016/07/28 1,694 1,705 1,679 1,692 1,065,900
2016/07/27 1,638 1,729 1,635 1,705 2,308,500
2016/07/26 1,685 1,686 1,633 1,638 1,503,400
2016/07/25 1,730 1,759 1,718 1,719 1,602,600
2016/07/22 1,733 1,757 1,707 1,716 1,678,100
2016/07/21 1,799 1,831 1,792 1,813 1,412,300
2016/07/20 1,743 1,780 1,729 1,763 2,128,600
2016/07/19 1,751 1,780 1,736 1,770 2,759,400
2016/07/15 1,649 1,719 1,647 1,701 2,449,000
2016/07/14 1,634 1,640 1,593 1,635 1,993,100
2016/07/13 1,620 1,648 1,602 1,634 3,893,200
2016/07/12 1,517 1,577 1,511 1,557 1,830,900
2016/07/11 1,407 1,475 1,407 1,466 1,553,700
2016/07/08 1,410 1,439 1,391 1,393 1,200,500
2016/07/07 1,418 1,441 1,401 1,408 1,040,100
2016/07/06 1,447 1,450 1,401 1,423 1,605,900
2016/07/05 1,518 1,534 1,486 1,493 985,500
2016/07/04 1,496 1,524 1,469 1,517 982,900
2016/07/01 1,538 1,554 1,510 1,512 1,175,800
2016/06/30 1,571 1,588 1,528 1,529 1,487,700
2016/06/29 1,522 1,558 1,497 1,544 1,492,700
2016/06/28 1,452 1,509 1,431 1,502 2,479,600
2016/06/27 1,588 1,588 1,436 1,478 2,720,400
2016/06/24 1,781 1,796 1,573 1,588 1,730,300
2016/06/23 1,740 1,773 1,721 1,770 689,900
2016/06/22 1,776 1,778 1,726 1,736 1,098,700
2016/06/21 1,770 1,786 1,735 1,778 1,151,300
2016/06/20 1,772 1,809 1,768 1,788 1,337,600
2016/06/17 1,749 1,767 1,730 1,751 1,561,200
2016/06/16 1,817 1,825 1,721 1,727 1,423,600
2016/06/15 1,788 1,816 1,759 1,802 1,228,000
2016/06/14 1,809 1,813 1,760 1,778 1,363,100
2016/06/13 1,867 1,867 1,831 1,836 1,206,500
2016/06/10 1,922 1,929 1,880 1,907 1,753,400
2016/06/09 1,972 1,989 1,932 1,937 1,338,200
2016/06/08 2,011 2,021 1,940 1,993 1,302,300
2016/06/07 1,990 2,008 1,962 2,007 786,600
2016/06/06 1,967 1,996 1,954 1,991 783,700
2016/06/03 2,057 2,085 2,016 2,033 525,800
2016/06/02 2,127 2,127 2,040 2,048 972,900
2016/06/01 2,134 2,172 2,125 2,147 920,500
2016/05/31 2,106 2,167 2,096 2,149 1,297,400
2016/05/30 2,075 2,114 2,059 2,111 927,600
2016/05/27 2,043 2,057 2,013 2,048 702,600
2016/05/26 2,022 2,070 2,021 2,047 1,077,600
2016/05/25 1,988 2,004 1,978 1,996 1,047,300
2016/05/24 1,974 1,989 1,932 1,950 733,800
2016/05/23 1,974 1,983 1,944 1,973 1,302,700
2016/05/20 1,975 2,005 1,962 2,000 1,097,800
2016/05/19 2,042 2,044 1,977 1,995 1,754,200
2016/05/18 2,018 2,052 2,004 2,022 1,095,200
2016/05/17 2,007 2,058 2,007 2,054 1,143,700
2016/05/16 1,981 2,003 1,971 1,980 1,051,800
2016/05/13 2,021 2,058 1,996 1,997 1,222,200
2016/05/12 1,954 2,026 1,951 2,021 1,574,300
2016/05/11 2,077 2,077 2,012 2,016 2,683,400
2016/05/10 1,930 1,986 1,884 1,952 3,400,000
2016/05/09 2,141 2,152 1,919 2,048 2,832,300
2016/05/06 2,136 2,158 2,099 2,125 1,221,500
2016/05/02 2,114 2,146 2,099 2,119 1,555,000
2016/04/28 2,329 2,353 2,230 2,251 1,810,700
2016/04/27 2,287 2,312 2,272 2,309 1,255,100
2016/04/26 2,311 2,327 2,251 2,276 940,400
2016/04/25 2,370 2,425 2,323 2,335 1,930,100
2016/04/22 2,275 2,322 2,256 2,320 1,009,100
2016/04/21 2,329 2,342 2,272 2,317 1,449,900
2016/04/20 2,251 2,306 2,229 2,240 2,034,700
2016/04/19 2,176 2,226 2,173 2,214 1,569,300
2016/04/18 2,044 2,091 2,036 2,076 939,400
2016/04/15 2,162 2,224 2,147 2,175 1,359,800
2016/04/14 2,145 2,233 2,142 2,233 1,958,900
2016/04/13 2,033 2,128 2,014 2,103 2,247,400
2016/04/12 1,900 1,986 1,882 1,974 1,270,600
2016/04/11 1,922 1,931 1,864 1,898 798,100
2016/04/08 1,850 1,945 1,835 1,918 1,213,400
2016/04/07 1,923 1,930 1,870 1,889 1,119,200
2016/04/06 1,911 1,943 1,903 1,924 902,800
2016/04/05 1,965 1,991 1,907 1,910 921,000
2016/04/04 2,030 2,050 1,967 1,977 1,439,800
2016/04/01 2,154 2,164 2,046 2,051 1,241,400
2016/03/31 2,169 2,204 2,154 2,154 957,100
2016/03/30 2,206 2,214 2,150 2,150 1,211,400
2016/03/29 2,229 2,251 2,192 2,213 1,011,100
2016/03/28 2,223 2,263 2,208 2,235 1,667,500
2016/03/25 2,097 2,202 2,096 2,185 1,375,300
2016/03/24 2,095 2,118 2,068 2,090 806,500
2016/03/23 2,118 2,146 2,095 2,095 684,900
2016/03/22 2,082 2,163 2,082 2,113 967,400
2016/03/18 2,105 2,117 2,051 2,074 1,211,500
2016/03/17 2,114 2,185 2,103 2,120 965,400
2016/03/16 2,110 2,130 2,100 2,105 1,064,600
2016/03/15 2,199 2,209 2,154 2,158 904,800
2016/03/14 2,195 2,233 2,190 2,203 975,300
2016/03/11 2,068 2,164 2,046 2,140 1,727,100
2016/03/10 2,087 2,136 2,074 2,114 958,200
2016/03/09 2,106 2,106 2,028 2,062 1,678,200
2016/03/08 2,178 2,239 2,149 2,166 1,604,100
2016/03/07 2,227 2,228 2,174 2,175 1,474,700
2016/03/04 2,176 2,255 2,176 2,229 1,382,700
2016/03/03 2,116 2,181 2,102 2,175 1,604,700
2016/03/02 2,150 2,209 2,131 2,156 1,479,900
2016/03/01 2,091 2,098 2,000 2,062 1,544,600
2016/02/29 2,154 2,198 2,109 2,109 1,421,800
2016/02/26 2,124 2,146 2,102 2,106 1,026,100
2016/02/25 2,131 2,153 2,090 2,126 1,346,100
2016/02/24 2,083 2,115 2,056 2,109 1,486,200
2016/02/23 2,165 2,187 2,132 2,142 1,153,800
2016/02/22 2,142 2,173 2,118 2,165 1,744,800
2016/02/19 2,242 2,242 2,133 2,162 1,409,700
2016/02/18 2,315 2,326 2,250 2,274 1,279,500
2016/02/17 2,324 2,349 2,203 2,247 2,279,600
2016/02/16 2,279 2,374 2,265 2,329 1,644,200
2016/02/15 2,252 2,328 2,226 2,304 1,191,700
2016/02/12 2,193 2,223 2,126 2,131 1,607,800
2016/02/10 2,370 2,436 2,290 2,328 1,361,800
2016/02/09 2,457 2,465 2,336 2,356 1,762,200
2016/02/08 2,565 2,635 2,548 2,596 1,261,000
2016/02/05 2,695 2,713 2,558 2,607 1,280,600
2016/02/04 2,700 2,759 2,691 2,723 901,400
2016/02/03 2,838 2,850 2,737 2,754 1,097,000
2016/02/02 2,926 2,950 2,885 2,905 1,031,700
2016/02/01 2,975 2,980 2,946 2,952 1,776,800
2016/01/29 2,720 2,819 2,712 2,800 1,779,200
2016/01/28 2,720 2,744 2,705 2,709 890,700
2016/01/27 2,753 2,785 2,734 2,763 982,200
2016/01/26 2,747 2,769 2,678 2,681 931,300
2016/01/25 2,807 2,832 2,767 2,791 1,409,200
2016/01/22 2,692 2,730 2,656 2,729 1,684,400
2016/01/21 2,654 2,697 2,559 2,560 1,319,000
2016/01/20 2,800 2,806 2,664 2,666 824,900
2016/01/19 2,758 2,802 2,735 2,794 857,600
2016/01/18 2,730 2,804 2,722 2,783 717,000
2016/01/15 2,871 2,893 2,775 2,797 1,090,600
2016/01/14 2,817 2,838 2,788 2,821 1,238,900
2016/01/13 2,907 2,946 2,903 2,928 1,036,800
2016/01/12 2,880 2,926 2,857 2,857 960,200
2016/01/08 2,905 2,963 2,874 2,930 1,914,700
2016/01/07 3,100 3,125 2,966 2,969 964,700
2016/01/06 3,145 3,195 3,055 3,080 552,600
2016/01/05 3,140 3,170 3,105 3,130 603,300
2016/01/04 3,190 3,230 3,120 3,140 799,800

このページの先頭へ