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
2019/12/30 2,140 2,143 2,119 2,134 451,200
2019/12/27 2,147 2,155 2,139 2,144 422,900
2019/12/26 2,110 2,135 2,106 2,134 378,200
2019/12/25 2,141 2,141 2,097 2,106 439,700
2019/12/24 2,144 2,152 2,130 2,140 644,900
2019/12/23 2,190 2,192 2,147 2,159 664,000
2019/12/20 2,149 2,190 2,149 2,190 1,162,800
2019/12/19 2,107 2,145 2,106 2,144 1,042,400
2019/12/18 2,126 2,135 2,104 2,106 1,350,900
2019/12/17 2,160 2,160 2,118 2,126 1,477,300
2019/12/16 2,193 2,205 2,169 2,171 1,037,600
2019/12/13 2,243 2,264 2,208 2,216 1,956,200
2019/12/12 2,215 2,216 2,174 2,178 764,100
2019/12/11 2,207 2,212 2,187 2,198 383,300
2019/12/10 2,218 2,218 2,193 2,203 507,200
2019/12/09 2,219 2,230 2,206 2,218 504,300
2019/12/06 2,173 2,211 2,169 2,200 509,600
2019/12/05 2,176 2,213 2,174 2,201 475,400
2019/12/04 2,164 2,182 2,143 2,178 672,100
2019/12/03 2,184 2,200 2,177 2,192 605,300
2019/12/02 2,219 2,233 2,207 2,228 476,100
2019/11/29 2,228 2,236 2,191 2,191 576,400
2019/11/28 2,230 2,238 2,205 2,213 506,700
2019/11/27 2,216 2,240 2,212 2,220 822,900
2019/11/26 2,209 2,226 2,189 2,189 1,008,400
2019/11/25 2,189 2,192 2,172 2,188 462,900
2019/11/22 2,155 2,176 2,152 2,157 410,800
2019/11/21 2,150 2,162 2,117 2,155 535,200
2019/11/20 2,147 2,179 2,140 2,153 488,400
2019/11/19 2,182 2,182 2,161 2,165 567,000
2019/11/18 2,218 2,227 2,182 2,191 927,400
2019/11/15 2,194 2,231 2,184 2,218 967,900
2019/11/14 2,232 2,241 2,219 2,226 651,600
2019/11/13 2,241 2,261 2,235 2,259 606,800
2019/11/12 2,231 2,255 2,222 2,248 828,600
2019/11/11 2,310 2,316 2,247 2,251 829,000
2019/11/08 2,302 2,311 2,276 2,305 1,285,700
2019/11/07 2,208 2,261 2,200 2,252 1,098,100
2019/11/06 2,296 2,306 2,269 2,272 958,200
2019/11/05 2,300 2,300 2,243 2,271 1,163,100
2019/11/01 2,189 2,245 2,186 2,240 996,900
2019/10/31 2,208 2,220 2,161 2,217 869,500
2019/10/30 2,231 2,246 2,193 2,214 1,806,900
2019/10/29 2,168 2,228 2,155 2,222 1,876,400
2019/10/28 2,133 2,154 2,109 2,118 922,200
2019/10/25 2,103 2,117 2,090 2,117 733,200
2019/10/24 2,135 2,144 2,111 2,113 864,300
2019/10/23 2,100 2,119 2,078 2,116 642,400
2019/10/21 2,100 2,102 2,083 2,084 568,900
2019/10/18 2,112 2,119 2,090 2,091 646,000
2019/10/17 2,111 2,113 2,089 2,095 586,500
2019/10/16 2,120 2,137 2,109 2,116 896,700
2019/10/15 2,088 2,127 2,081 2,086 962,800
2019/10/11 2,033 2,062 2,018 2,041 848,700
2019/10/10 1,997 1,999 1,970 1,993 448,300
2019/10/09 1,981 1,992 1,961 1,988 525,600
2019/10/08 2,010 2,043 2,006 2,014 603,700
2019/10/07 2,000 2,004 1,980 1,987 521,000
2019/10/04 2,010 2,016 1,990 2,002 533,200
2019/10/03 2,023 2,039 2,000 2,013 859,500
2019/10/02 2,076 2,092 2,059 2,073 692,600
2019/10/01 2,069 2,123 2,069 2,108 715,100
2019/09/30 2,066 2,080 2,052 2,058 751,500
2019/09/27 2,084 2,097 2,034 2,070 852,900
2019/09/26 2,111 2,118 2,086 2,097 730,100
2019/09/25 2,093 2,094 2,054 2,080 710,900
2019/09/24 2,090 2,097 2,068 2,073 751,700
2019/09/20 2,100 2,114 2,076 2,090 781,100
2019/09/19 2,110 2,129 2,083 2,089 753,300
2019/09/18 2,105 2,106 2,070 2,096 553,900
2019/09/17 2,107 2,120 2,075 2,111 881,500
2019/09/13 2,124 2,128 2,089 2,122 1,490,700
2019/09/12 2,067 2,113 2,065 2,096 1,389,400
2019/09/11 1,999 2,055 1,999 2,047 1,347,800
2019/09/10 1,942 1,973 1,942 1,968 886,000
2019/09/09 1,877 1,907 1,872 1,905 554,600
2019/09/06 1,873 1,888 1,869 1,877 620,600
2019/09/05 1,824 1,874 1,821 1,850 751,000
2019/09/04 1,810 1,810 1,785 1,796 587,100
2019/09/03 1,814 1,832 1,810 1,827 521,600
2019/09/02 1,841 1,853 1,817 1,827 677,600
2019/08/30 1,820 1,840 1,817 1,834 813,000
2019/08/29 1,800 1,807 1,775 1,795 940,200
2019/08/28 1,799 1,799 1,774 1,778 711,300
2019/08/27 1,759 1,804 1,759 1,785 692,600
2019/08/26 1,733 1,757 1,730 1,745 940,200
2019/08/23 1,782 1,804 1,775 1,793 534,600
2019/08/22 1,766 1,788 1,758 1,773 1,056,800
2019/08/21 1,743 1,778 1,727 1,772 1,410,400
2019/08/20 1,783 1,800 1,768 1,799 1,169,600
2019/08/19 1,826 1,826 1,803 1,819 723,000
2019/08/16 1,812 1,817 1,795 1,807 646,200
2019/08/15 1,822 1,852 1,812 1,832 839,900
2019/08/14 1,898 1,925 1,882 1,890 487,500
2019/08/13 1,890 1,899 1,841 1,858 620,100
2019/08/09 1,900 1,915 1,880 1,908 788,800
2019/08/08 1,899 1,907 1,882 1,886 620,600
2019/08/07 1,954 1,954 1,898 1,913 769,600
2019/08/06 1,891 1,975 1,878 1,957 747,100
2019/08/05 1,993 2,003 1,959 1,971 846,000
2019/08/02 2,050 2,058 2,006 2,021 1,008,300
2019/08/01 2,060 2,117 2,056 2,097 743,500
2019/07/31 2,138 2,151 2,086 2,086 1,972,100
2019/07/30 2,099 2,172 2,075 2,153 2,843,200
2019/07/29 1,970 1,974 1,938 1,962 685,500
2019/07/26 1,997 2,008 1,964 1,984 623,600
2019/07/25 2,050 2,050 2,023 2,038 764,000
2019/07/24 2,011 2,027 2,004 2,004 759,200
2019/07/23 1,983 2,011 1,973 2,004 721,300
2019/07/22 1,964 1,990 1,962 1,986 508,900
2019/07/19 1,909 1,953 1,893 1,945 652,500
2019/07/18 1,930 1,944 1,894 1,897 1,089,600
2019/07/17 1,970 1,990 1,955 1,959 779,700
2019/07/16 1,958 1,988 1,951 1,961 764,400
2019/07/12 1,938 1,956 1,930 1,945 438,900
2019/07/11 1,941 1,946 1,916 1,941 842,500
2019/07/10 1,950 1,956 1,906 1,931 1,090,500
2019/07/09 2,001 2,028 1,950 1,965 775,200
2019/07/08 1,998 2,021 1,990 2,012 525,500
2019/07/05 1,998 2,023 1,992 2,023 793,100
2019/07/04 1,955 1,991 1,947 1,979 841,500
2019/07/03 2,013 2,013 1,949 1,974 1,408,300
2019/07/02 2,052 2,060 2,027 2,058 675,200
2019/07/01 2,069 2,076 2,031 2,076 661,600
2019/06/28 2,048 2,049 2,003 2,022 899,000
2019/06/27 1,968 2,023 1,966 2,021 731,400
2019/06/26 1,953 1,977 1,949 1,949 668,400
2019/06/25 1,984 1,985 1,930 1,939 605,500
2019/06/24 1,932 1,985 1,930 1,968 441,800
2019/06/21 1,959 1,974 1,941 1,953 790,000
2019/06/20 1,979 1,986 1,935 1,967 491,700
2019/06/19 1,983 2,010 1,972 1,979 698,300
2019/06/18 1,936 1,962 1,921 1,927 417,700
2019/06/17 1,952 1,958 1,926 1,937 600,500
2019/06/14 1,943 1,973 1,926 1,958 779,700
2019/06/13 1,943 1,963 1,907 1,927 875,700
2019/06/12 1,991 2,006 1,967 1,970 633,600
2019/06/11 1,969 1,979 1,933 1,979 531,900
2019/06/10 1,953 1,971 1,946 1,958 531,900
2019/06/07 1,930 1,953 1,923 1,938 434,300
2019/06/06 1,959 1,976 1,922 1,925 509,700
2019/06/05 1,984 1,993 1,943 1,983 908,900
2019/06/04 1,854 1,916 1,843 1,909 917,100
2019/06/03 1,847 1,869 1,829 1,845 827,200
2019/05/31 1,929 1,935 1,904 1,911 825,600
2019/05/30 1,902 1,953 1,895 1,939 1,001,200
2019/05/29 1,912 1,924 1,878 1,899 826,500
2019/05/28 1,923 1,949 1,920 1,940 1,579,800
2019/05/27 1,936 1,954 1,919 1,927 571,900
2019/05/24 1,879 1,920 1,858 1,908 791,700
2019/05/23 1,902 1,912 1,872 1,908 786,300
2019/05/22 1,966 1,975 1,933 1,933 664,400
2019/05/21 1,938 1,968 1,926 1,963 556,600
2019/05/20 1,953 1,965 1,910 1,944 565,000
2019/05/17 1,949 1,991 1,937 1,953 816,200
2019/05/16 1,941 1,946 1,916 1,932 915,800
2019/05/15 1,890 1,942 1,886 1,939 1,182,200
2019/05/14 1,835 1,881 1,823 1,881 980,900
2019/05/13 1,846 1,897 1,841 1,872 960,400
2019/05/10 1,848 1,924 1,840 1,890 1,557,600
2019/05/09 1,895 1,895 1,835 1,840 1,780,100
2019/05/08 1,943 1,949 1,895 1,904 1,339,300
2019/05/07 2,050 2,050 1,920 1,935 2,638,700
2019/04/26 2,180 2,181 2,125 2,157 756,100
2019/04/25 2,200 2,215 2,162 2,171 754,300
2019/04/24 2,289 2,292 2,203 2,207 685,600
2019/04/23 2,293 2,309 2,256 2,262 669,900
2019/04/22 2,293 2,302 2,261 2,284 675,900
2019/04/19 2,317 2,327 2,296 2,306 498,200
2019/04/18 2,314 2,341 2,296 2,303 719,900
2019/04/17 2,283 2,310 2,273 2,284 590,100
2019/04/16 2,270 2,291 2,255 2,281 761,700
2019/04/15 2,261 2,298 2,252 2,267 752,100
2019/04/12 2,238 2,242 2,219 2,235 676,700
2019/04/11 2,270 2,279 2,239 2,251 708,500
2019/04/10 2,291 2,300 2,274 2,294 973,500
2019/04/09 2,282 2,306 2,269 2,306 737,400
2019/04/08 2,318 2,343 2,291 2,298 1,100,200
2019/04/05 2,231 2,304 2,229 2,300 1,107,500
2019/04/04 2,224 2,238 2,214 2,220 523,100
2019/04/03 2,152 2,206 2,147 2,202 975,900
2019/04/02 2,159 2,165 2,136 2,150 704,200
2019/04/01 2,076 2,134 2,073 2,115 872,800
2019/03/29 2,056 2,063 2,036 2,054 628,000
2019/03/28 2,062 2,082 2,032 2,036 728,700
2019/03/27 2,105 2,117 2,072 2,094 787,800
2019/03/26 2,091 2,126 2,080 2,120 1,080,600
2019/03/25 2,119 2,123 2,071 2,080 749,400
2019/03/22 2,178 2,201 2,160 2,169 547,800
2019/03/20 2,158 2,195 2,152 2,178 744,900
2019/03/19 2,144 2,177 2,121 2,155 1,037,000
2019/03/18 2,221 2,221 2,124 2,147 1,686,100
2019/03/15 2,223 2,230 2,197 2,197 1,261,300
2019/03/14 2,278 2,286 2,213 2,216 821,300
2019/03/13 2,277 2,282 2,229 2,237 639,700
2019/03/12 2,277 2,314 2,270 2,276 854,900
2019/03/11 2,238 2,249 2,215 2,232 547,900
2019/03/08 2,262 2,284 2,223 2,228 630,300
2019/03/07 2,347 2,348 2,283 2,292 537,100
2019/03/06 2,344 2,356 2,318 2,339 717,500
2019/03/05 2,380 2,386 2,359 2,363 532,300
2019/03/04 2,369 2,418 2,369 2,412 583,800
2019/03/01 2,367 2,384 2,343 2,375 664,000
2019/02/28 2,421 2,429 2,364 2,366 634,100
2019/02/27 2,418 2,433 2,392 2,407 639,000
2019/02/26 2,424 2,437 2,400 2,415 583,200
2019/02/25 2,376 2,442 2,373 2,429 813,600
2019/02/22 2,335 2,366 2,313 2,359 610,700
2019/02/21 2,355 2,363 2,264 2,344 789,100
2019/02/20 2,396 2,402 2,350 2,379 709,700
2019/02/19 2,356 2,375 2,344 2,361 315,900
2019/02/18 2,366 2,377 2,347 2,364 443,600
2019/02/15 2,319 2,321 2,278 2,282 672,700
2019/02/14 2,337 2,345 2,314 2,322 490,800
2019/02/13 2,275 2,348 2,255 2,342 715,200
2019/02/12 2,150 2,284 2,139 2,273 950,900
2019/02/08 2,182 2,197 2,118 2,135 814,400
2019/02/07 2,266 2,272 2,211 2,222 725,000
2019/02/06 2,278 2,298 2,265 2,273 675,100
2019/02/05 2,301 2,310 2,266 2,274 734,700
2019/02/04 2,266 2,317 2,255 2,288 977,400
2019/02/01 2,303 2,330 2,272 2,295 1,278,400
2019/01/31 2,350 2,379 2,267 2,338 2,260,700
2019/01/30 2,209 2,233 2,190 2,193 909,800
2019/01/29 2,217 2,219 2,169 2,196 748,100
2019/01/28 2,239 2,261 2,215 2,239 655,300
2019/01/25 2,171 2,261 2,167 2,247 1,077,700
2019/01/24 2,141 2,156 2,108 2,154 830,100
2019/01/23 2,161 2,194 2,155 2,175 796,900
2019/01/22 2,213 2,229 2,147 2,162 770,800
2019/01/21 2,164 2,192 2,156 2,166 1,044,100
2019/01/18 2,165 2,170 2,130 2,130 1,119,400
2019/01/17 2,174 2,198 2,161 2,179 846,300
2019/01/16 2,157 2,196 2,145 2,168 734,900
2019/01/15 2,092 2,163 2,084 2,150 934,700
2019/01/11 2,132 2,161 2,125 2,133 1,101,900
2019/01/10 2,142 2,190 2,124 2,130 1,250,200
2019/01/09 2,183 2,246 2,166 2,234 1,036,100
2019/01/08 2,149 2,171 2,107 2,154 1,647,900
2019/01/07 2,161 2,227 2,140 2,175 1,064,600
2019/01/04 2,099 2,139 2,067 2,121 1,331,200

このページの先頭へ