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
2017/12/29 2,721 2,756 2,711 2,739 768,000
2017/12/28 2,728 2,737 2,718 2,724 662,600
2017/12/27 2,727 2,740 2,718 2,729 706,400
2017/12/26 2,724 2,733 2,713 2,723 597,600
2017/12/25 2,755 2,759 2,711 2,723 788,900
2017/12/22 2,724 2,773 2,714 2,761 1,075,500
2017/12/21 2,730 2,734 2,706 2,721 914,100
2017/12/20 2,685 2,729 2,682 2,723 1,554,700
2017/12/19 2,626 2,672 2,622 2,667 936,400
2017/12/18 2,611 2,658 2,607 2,647 910,400
2017/12/15 2,615 2,622 2,573 2,600 1,198,300
2017/12/14 2,596 2,610 2,592 2,604 1,194,600
2017/12/13 2,603 2,608 2,581 2,599 1,035,000
2017/12/12 2,610 2,630 2,595 2,602 1,526,600
2017/12/11 2,542 2,570 2,538 2,569 886,500
2017/12/08 2,494 2,559 2,494 2,530 1,239,000
2017/12/07 2,471 2,502 2,471 2,485 995,100
2017/12/06 2,521 2,525 2,463 2,481 1,097,600
2017/12/05 2,515 2,539 2,506 2,528 656,800
2017/12/04 2,572 2,575 2,520 2,525 1,346,300
2017/12/01 2,600 2,600 2,569 2,580 1,182,300
2017/11/30 2,561 2,588 2,536 2,586 2,034,900
2017/11/29 2,530 2,549 2,524 2,549 1,111,600
2017/11/28 2,555 2,558 2,516 2,523 1,049,400
2017/11/27 2,597 2,601 2,540 2,555 1,345,800
2017/11/24 2,589 2,595 2,543 2,576 1,127,100
2017/11/22 2,629 2,662 2,613 2,629 2,289,400
2017/11/21 2,532 2,541 2,507 2,535 837,100
2017/11/20 2,488 2,528 2,482 2,509 1,104,900
2017/11/17 2,515 2,522 2,470 2,489 1,958,800
2017/11/16 2,471 2,490 2,452 2,485 1,277,600
2017/11/15 2,523 2,528 2,475 2,493 1,479,400
2017/11/14 2,533 2,557 2,521 2,547 1,330,600
2017/11/13 2,601 2,617 2,572 2,572 1,002,100
2017/11/10 2,612 2,638 2,576 2,590 1,291,700
2017/11/09 2,707 2,716 2,613 2,646 1,851,100
2017/11/08 2,700 2,707 2,682 2,707 975,300
2017/11/07 2,677 2,711 2,672 2,706 1,160,000
2017/11/06 2,671 2,672 2,648 2,664 1,509,400
2017/11/02 2,609 2,624 2,594 2,621 961,100
2017/11/01 2,600 2,607 2,582 2,597 1,338,500
2017/10/31 2,564 2,569 2,530 2,559 1,720,400
2017/10/30 2,550 2,627 2,545 2,577 2,635,100
2017/10/27 2,536 2,543 2,524 2,540 1,156,600
2017/10/26 2,500 2,523 2,494 2,514 846,000
2017/10/25 2,530 2,544 2,517 2,525 1,204,100
2017/10/24 2,523 2,524 2,486 2,520 1,383,000
2017/10/23 2,516 2,521 2,487 2,495 1,063,200
2017/10/20 2,503 2,516 2,483 2,494 1,266,200
2017/10/19 2,495 2,532 2,493 2,524 1,566,200
2017/10/18 2,489 2,505 2,471 2,485 970,100
2017/10/17 2,485 2,492 2,465 2,476 800,600
2017/10/16 2,452 2,475 2,443 2,470 955,200
2017/10/13 2,444 2,459 2,432 2,453 1,015,300
2017/10/12 2,454 2,457 2,413 2,445 1,266,900
2017/10/11 2,459 2,474 2,454 2,465 722,600
2017/10/10 2,457 2,460 2,445 2,459 1,039,500
2017/10/06 2,433 2,454 2,427 2,451 1,535,800
2017/10/05 2,454 2,457 2,426 2,438 1,174,400
2017/10/04 2,442 2,450 2,433 2,449 1,061,900
2017/10/03 2,440 2,455 2,423 2,442 1,500,300
2017/10/02 2,404 2,414 2,392 2,414 1,380,800
2017/09/29 2,363 2,397 2,356 2,395 1,675,100
2017/09/28 2,385 2,394 2,371 2,387 2,183,700
2017/09/27 2,361 2,381 2,345 2,379 1,417,500
2017/09/26 2,365 2,394 2,343 2,391 2,713,700
2017/09/25 2,320 2,336 2,314 2,334 1,435,600
2017/09/22 2,322 2,344 2,306 2,311 1,340,400
2017/09/21 2,300 2,325 2,296 2,307 1,894,200
2017/09/20 2,235 2,270 2,209 2,265 1,472,000
2017/09/19 2,199 2,229 2,185 2,225 1,471,100
2017/09/15 2,146 2,169 2,137 2,164 1,003,600
2017/09/14 2,171 2,178 2,151 2,160 1,099,500
2017/09/13 2,185 2,197 2,164 2,166 819,700
2017/09/12 2,148 2,190 2,146 2,176 1,291,100
2017/09/11 2,130 2,139 2,118 2,123 1,383,000
2017/09/08 2,108 2,137 2,089 2,122 1,613,200
2017/09/07 2,124 2,135 2,108 2,120 1,084,100
2017/09/06 2,117 2,126 2,093 2,106 1,691,500
2017/09/05 2,145 2,150 2,125 2,130 1,693,200
2017/09/04 2,116 2,142 2,107 2,130 1,725,300
2017/09/01 2,112 2,127 2,097 2,119 1,217,600
2017/08/31 2,098 2,108 2,086 2,095 1,021,100
2017/08/30 2,087 2,090 2,064 2,075 839,600
2017/08/29 2,065 2,084 2,058 2,073 847,500
2017/08/28 2,089 2,097 2,069 2,087 974,900
2017/08/25 2,081 2,100 2,066 2,087 787,900
2017/08/24 2,063 2,094 2,062 2,068 855,700
2017/08/23 2,095 2,103 2,062 2,068 1,108,900
2017/08/22 2,044 2,073 2,035 2,067 981,400
2017/08/21 2,060 2,063 2,031 2,042 991,200
2017/08/18 2,069 2,069 2,045 2,049 1,871,500
2017/08/17 2,096 2,113 2,081 2,109 1,069,800
2017/08/16 2,071 2,112 2,058 2,102 1,286,300
2017/08/15 2,090 2,096 2,062 2,077 1,702,500
2017/08/14 2,058 2,077 2,038 2,069 1,625,400
2017/08/10 2,125 2,131 2,091 2,098 1,252,100
2017/08/09 2,132 2,141 2,102 2,124 1,603,700
2017/08/08 2,130 2,143 2,116 2,139 1,669,700
2017/08/07 2,179 2,193 2,117 2,121 2,269,500
2017/08/04 2,187 2,190 2,140 2,147 2,430,800
2017/08/03 2,232 2,234 2,191 2,197 1,681,300
2017/08/02 2,218 2,238 2,201 2,231 1,942,700
2017/08/01 2,286 2,296 2,199 2,209 2,631,800
2017/07/31 2,259 2,280 2,233 2,236 1,234,600
2017/07/28 2,256 2,279 2,229 2,243 1,170,500
2017/07/27 2,281 2,282 2,248 2,261 938,100
2017/07/26 2,266 2,284 2,253 2,276 1,676,600
2017/07/25 2,201 2,241 2,201 2,233 1,517,000
2017/07/24 2,201 2,202 2,173 2,197 1,667,200
2017/07/21 2,240 2,240 2,217 2,223 1,559,500
2017/07/20 2,261 2,265 2,243 2,253 1,767,500
2017/07/19 2,290 2,290 2,266 2,274 1,256,100
2017/07/18 2,330 2,340 2,283 2,297 1,669,000
2017/07/14 2,311 2,351 2,310 2,344 971,500
2017/07/13 2,332 2,335 2,308 2,320 1,012,800
2017/07/12 2,337 2,343 2,312 2,321 1,375,400
2017/07/11 2,360 2,376 2,344 2,347 1,173,900
2017/07/10 2,395 2,405 2,351 2,361 1,074,100
2017/07/07 2,340 2,388 2,332 2,373 1,095,500
2017/07/06 2,405 2,413 2,370 2,379 1,039,800
2017/07/05 2,392 2,429 2,390 2,425 1,383,200
2017/07/04 2,426 2,441 2,384 2,397 1,044,500
2017/07/03 2,380 2,399 2,363 2,385 855,100
2017/06/30 2,377 2,396 2,366 2,389 1,144,300
2017/06/29 2,371 2,418 2,357 2,414 1,801,400
2017/06/28 2,340 2,363 2,338 2,340 777,100
2017/06/27 2,323 2,347 2,315 2,334 785,100
2017/06/26 2,289 2,313 2,289 2,304 608,600
2017/06/23 2,300 2,347 2,285 2,291 1,145,000
2017/06/22 2,276 2,307 2,276 2,293 901,700
2017/06/21 2,305 2,308 2,269 2,273 990,800
2017/06/20 2,315 2,327 2,296 2,306 972,400
2017/06/19 2,260 2,278 2,239 2,269 652,600
2017/06/16 2,274 2,297 2,251 2,256 1,359,500
2017/06/15 2,300 2,304 2,244 2,252 1,437,900
2017/06/14 2,368 2,372 2,325 2,326 692,500
2017/06/13 2,334 2,362 2,316 2,355 922,400
2017/06/12 2,353 2,380 2,348 2,355 1,047,000
2017/06/09 2,340 2,353 2,321 2,353 1,528,300
2017/06/08 2,375 2,386 2,337 2,340 1,173,200
2017/06/07 2,330 2,363 2,320 2,355 1,087,300
2017/06/06 2,382 2,409 2,342 2,344 950,700
2017/06/05 2,412 2,431 2,373 2,392 1,519,900
2017/06/02 2,350 2,449 2,349 2,441 2,896,900
2017/06/01 2,255 2,315 2,252 2,308 1,278,100
2017/05/31 2,227 2,260 2,227 2,251 1,952,200
2017/05/30 2,248 2,263 2,225 2,257 847,600
2017/05/29 2,275 2,277 2,253 2,256 868,000
2017/05/26 2,305 2,305 2,272 2,272 1,093,600
2017/05/25 2,328 2,335 2,314 2,316 874,900
2017/05/24 2,333 2,345 2,290 2,322 1,171,700
2017/05/23 2,293 2,300 2,275 2,284 1,212,100
2017/05/22 2,326 2,326 2,292 2,308 1,334,300
2017/05/19 2,301 2,309 2,276 2,305 1,146,500
2017/05/18 2,316 2,322 2,291 2,298 1,505,200
2017/05/17 2,379 2,394 2,352 2,379 1,184,500
2017/05/16 2,433 2,437 2,391 2,404 1,487,100
2017/05/15 2,466 2,471 2,407 2,410 1,975,900
2017/05/12 2,561 2,577 2,485 2,496 1,694,900
2017/05/11 2,572 2,626 2,570 2,601 1,890,400
2017/05/10 2,576 2,609 2,556 2,565 3,011,700
2017/05/09 2,510 2,578 2,381 2,545 3,385,900
2017/05/08 2,514 2,522 2,486 2,511 1,315,200
2017/05/02 2,441 2,475 2,432 2,464 1,092,100
2017/05/01 2,421 2,445 2,408 2,428 906,900
2017/04/28 2,471 2,471 2,401 2,411 1,259,400
2017/04/27 2,458 2,487 2,441 2,467 1,453,500
2017/04/26 2,420 2,458 2,417 2,444 1,308,000
2017/04/25 2,342 2,400 2,341 2,383 1,466,600
2017/04/24 2,371 2,376 2,310 2,317 926,300
2017/04/21 2,294 2,333 2,285 2,321 1,491,300
2017/04/20 2,251 2,274 2,244 2,245 984,800
2017/04/19 2,219 2,247 2,195 2,243 1,552,600
2017/04/18 2,273 2,302 2,243 2,252 1,126,600
2017/04/17 2,227 2,244 2,194 2,242 1,052,500
2017/04/14 2,230 2,275 2,228 2,266 965,400
2017/04/13 2,243 2,261 2,223 2,259 1,364,900
2017/04/12 2,292 2,307 2,262 2,279 1,405,800
2017/04/11 2,349 2,361 2,330 2,349 823,000
2017/04/10 2,376 2,388 2,348 2,372 1,025,700
2017/04/07 2,391 2,409 2,342 2,372 840,400
2017/04/06 2,400 2,409 2,367 2,379 1,015,900
2017/04/05 2,449 2,466 2,408 2,423 869,500
2017/04/04 2,496 2,496 2,421 2,451 1,422,600
2017/04/03 2,542 2,542 2,503 2,517 1,030,500
2017/03/31 2,589 2,603 2,544 2,544 1,075,700
2017/03/30 2,552 2,580 2,552 2,560 1,058,200
2017/03/29 2,611 2,626 2,545 2,560 1,479,600
2017/03/28 2,540 2,557 2,521 2,539 1,101,000
2017/03/27 2,500 2,505 2,476 2,482 913,300
2017/03/24 2,518 2,567 2,508 2,553 875,600
2017/03/23 2,523 2,532 2,498 2,518 661,300
2017/03/22 2,561 2,577 2,534 2,534 1,231,100
2017/03/21 2,625 2,650 2,613 2,642 1,016,100
2017/03/17 2,685 2,697 2,669 2,675 1,036,300
2017/03/16 2,706 2,725 2,700 2,709 954,600
2017/03/15 2,725 2,746 2,718 2,735 381,600
2017/03/14 2,735 2,755 2,714 2,741 790,200
2017/03/13 2,727 2,737 2,703 2,735 580,700
2017/03/10 2,787 2,794 2,723 2,751 1,452,500
2017/03/09 2,678 2,749 2,678 2,737 1,505,200
2017/03/08 2,670 2,671 2,627 2,642 740,800
2017/03/07 2,694 2,694 2,668 2,672 894,900
2017/03/06 2,675 2,698 2,659 2,694 1,131,800
2017/03/03 2,672 2,679 2,650 2,663 1,131,000
2017/03/02 2,692 2,708 2,686 2,687 1,832,600
2017/03/01 2,556 2,593 2,546 2,591 938,200
2017/02/28 2,569 2,587 2,543 2,543 1,154,700
2017/02/27 2,521 2,528 2,482 2,503 1,050,500
2017/02/24 2,570 2,589 2,552 2,569 892,900
2017/02/23 2,584 2,589 2,560 2,587 600,300
2017/02/22 2,610 2,613 2,587 2,596 699,300
2017/02/21 2,584 2,604 2,578 2,600 667,000
2017/02/20 2,573 2,586 2,546 2,584 691,700
2017/02/17 2,592 2,595 2,561 2,577 1,017,500
2017/02/16 2,585 2,602 2,547 2,578 695,900
2017/02/15 2,584 2,592 2,574 2,585 569,900
2017/02/14 2,605 2,608 2,552 2,560 672,100
2017/02/13 2,593 2,610 2,573 2,587 1,102,800
2017/02/10 2,495 2,572 2,493 2,566 1,289,100
2017/02/09 2,450 2,457 2,432 2,434 767,000
2017/02/08 2,471 2,497 2,460 2,497 1,138,100
2017/02/07 2,470 2,476 2,430 2,467 1,248,600
2017/02/06 2,489 2,496 2,428 2,443 953,900
2017/02/03 2,515 2,515 2,450 2,454 1,145,100
2017/02/02 2,577 2,582 2,481 2,489 1,494,900
2017/02/01 2,541 2,567 2,515 2,566 1,299,500
2017/01/31 2,571 2,588 2,513 2,544 3,031,200
2017/01/30 2,496 2,526 2,467 2,521 1,240,600
2017/01/27 2,543 2,543 2,510 2,520 1,133,400
2017/01/26 2,549 2,566 2,518 2,527 1,053,500
2017/01/25 2,525 2,549 2,503 2,519 1,213,800
2017/01/24 2,482 2,514 2,444 2,463 1,167,200
2017/01/23 2,485 2,513 2,467 2,469 1,103,200
2017/01/20 2,543 2,571 2,533 2,550 1,416,800
2017/01/19 2,505 2,540 2,502 2,536 1,403,500
2017/01/18 2,388 2,475 2,368 2,465 1,861,000
2017/01/17 2,459 2,470 2,415 2,418 1,108,900
2017/01/16 2,511 2,519 2,455 2,483 957,300
2017/01/13 2,485 2,507 2,484 2,496 1,140,700
2017/01/12 2,491 2,523 2,472 2,491 1,197,100
2017/01/11 2,503 2,526 2,496 2,504 1,468,100
2017/01/10 2,481 2,514 2,432 2,499 2,485,900
2017/01/06 2,567 2,582 2,507 2,528 2,537,200
2017/01/05 2,720 2,734 2,645 2,651 1,790,100
2017/01/04 2,692 2,746 2,642 2,720 1,518,000

このページの先頭へ