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
2020/12/30 1,760 1,773 1,739 1,763 468,800
2020/12/29 1,736 1,764 1,736 1,761 566,900
2020/12/28 1,779 1,781 1,740 1,756 533,000
2020/12/25 1,769 1,792 1,769 1,779 284,000
2020/12/24 1,758 1,784 1,757 1,768 496,200
2020/12/23 1,778 1,778 1,734 1,738 628,400
2020/12/22 1,813 1,819 1,778 1,787 594,000
2020/12/21 1,842 1,850 1,796 1,813 723,500
2020/12/18 1,842 1,857 1,834 1,844 804,100
2020/12/17 1,863 1,887 1,842 1,857 799,000
2020/12/16 1,877 1,879 1,849 1,849 485,700
2020/12/15 1,851 1,880 1,845 1,859 701,700
2020/12/14 1,829 1,870 1,824 1,847 795,900
2020/12/11 1,890 1,896 1,844 1,861 1,264,300
2020/12/10 1,919 1,924 1,896 1,900 636,000
2020/12/09 1,896 1,916 1,885 1,906 717,900
2020/12/08 1,891 1,916 1,877 1,900 545,700
2020/12/07 1,931 1,936 1,891 1,906 785,700
2020/12/04 1,925 1,937 1,902 1,923 700,600
2020/12/03 1,935 1,944 1,917 1,932 851,500
2020/12/02 1,940 1,945 1,917 1,926 880,200
2020/12/01 1,900 1,930 1,893 1,924 955,900
2020/11/30 1,927 1,927 1,880 1,891 1,701,800
2020/11/27 1,934 1,949 1,917 1,936 805,100
2020/11/26 1,888 1,926 1,876 1,920 767,900
2020/11/25 1,938 1,971 1,902 1,915 1,217,700
2020/11/24 1,882 1,895 1,868 1,875 779,300
2020/11/20 1,790 1,847 1,750 1,846 1,713,800
2020/11/19 1,795 1,799 1,744 1,768 1,083,800
2020/11/18 1,803 1,806 1,756 1,775 947,600
2020/11/17 1,853 1,862 1,816 1,823 997,200
2020/11/16 1,782 1,835 1,773 1,830 1,436,800
2020/11/13 1,797 1,802 1,746 1,765 1,413,100
2020/11/12 1,716 1,820 1,709 1,809 2,120,400
2020/11/11 1,929 1,929 1,853 1,876 1,325,100
2020/11/10 1,999 2,018 1,851 1,897 2,135,000
2020/11/09 1,859 1,869 1,768 1,831 1,163,800
2020/11/06 1,809 1,846 1,781 1,840 807,900
2020/11/05 1,870 1,870 1,801 1,824 1,193,500
2020/11/04 1,899 1,918 1,858 1,858 757,600
2020/11/02 1,843 1,889 1,839 1,869 822,600
2020/10/30 1,898 1,900 1,816 1,825 1,100,700
2020/10/29 1,884 1,909 1,860 1,901 933,300
2020/10/28 1,901 1,931 1,885 1,918 1,007,900
2020/10/27 1,977 1,988 1,951 1,981 478,600
2020/10/26 2,004 2,024 1,988 2,004 446,200
2020/10/23 2,001 2,011 1,977 1,991 852,200
2020/10/22 1,961 2,014 1,958 2,001 1,048,000
2020/10/21 1,952 1,998 1,945 1,977 925,200
2020/10/20 1,919 1,959 1,905 1,941 694,300
2020/10/19 1,926 1,980 1,921 1,928 997,300
2020/10/16 1,920 1,972 1,920 1,940 1,876,800
2020/10/15 1,836 1,847 1,822 1,827 583,200
2020/10/14 1,860 1,860 1,823 1,831 903,900
2020/10/13 1,889 1,894 1,855 1,871 512,900
2020/10/12 1,903 1,903 1,879 1,893 766,400
2020/10/09 1,938 1,944 1,902 1,907 525,500
2020/10/08 1,950 1,954 1,931 1,932 464,800
2020/10/07 1,901 1,937 1,888 1,931 537,800
2020/10/06 1,909 1,935 1,907 1,922 1,237,300
2020/10/05 1,858 1,873 1,842 1,873 797,400
2020/10/02 1,834 1,848 1,821 1,837 1,017,800
2020/09/30 1,861 1,862 1,830 1,830 617,000
2020/09/29 1,869 1,886 1,850 1,872 481,500
2020/09/28 1,856 1,886 1,842 1,885 679,600
2020/09/25 1,849 1,872 1,840 1,848 889,200
2020/09/24 1,839 1,850 1,821 1,825 498,400
2020/09/23 1,859 1,873 1,847 1,865 582,900
2020/09/18 1,908 1,920 1,891 1,892 773,500
2020/09/17 1,921 1,923 1,901 1,904 542,600
2020/09/16 1,941 1,951 1,925 1,932 685,800
2020/09/15 1,957 1,963 1,930 1,953 949,600
2020/09/14 1,942 1,974 1,941 1,960 561,000
2020/09/11 1,934 1,939 1,916 1,933 817,700
2020/09/10 1,896 1,936 1,889 1,932 892,400
2020/09/09 1,881 1,897 1,868 1,890 888,200
2020/09/08 1,900 1,926 1,887 1,897 980,200
2020/09/07 1,861 1,886 1,860 1,869 546,900
2020/09/04 1,841 1,866 1,839 1,859 510,800
2020/09/03 1,870 1,879 1,848 1,855 734,100
2020/09/02 1,850 1,852 1,827 1,843 715,300
2020/09/01 1,799 1,834 1,792 1,832 506,800
2020/08/31 1,835 1,847 1,813 1,825 922,700
2020/08/28 1,818 1,848 1,790 1,808 1,435,000
2020/08/27 1,844 1,853 1,825 1,839 522,100
2020/08/26 1,843 1,862 1,836 1,862 426,600
2020/08/25 1,859 1,878 1,854 1,862 1,014,200
2020/08/24 1,826 1,833 1,800 1,820 574,800
2020/08/21 1,830 1,836 1,812 1,822 890,300
2020/08/20 1,799 1,815 1,780 1,799 682,100
2020/08/19 1,779 1,806 1,766 1,800 723,200
2020/08/18 1,779 1,802 1,775 1,797 503,700
2020/08/17 1,810 1,824 1,797 1,804 533,100
2020/08/14 1,838 1,850 1,811 1,812 863,500
2020/08/13 1,816 1,848 1,811 1,830 1,094,000
2020/08/12 1,770 1,850 1,768 1,821 1,916,800
2020/08/11 1,729 1,777 1,719 1,753 1,681,700
2020/08/07 1,751 1,774 1,661 1,679 3,034,100
2020/08/06 1,472 1,528 1,472 1,511 714,900
2020/08/05 1,450 1,508 1,450 1,508 735,400
2020/08/04 1,454 1,495 1,442 1,491 855,800
2020/08/03 1,429 1,438 1,419 1,433 816,700
2020/07/31 1,452 1,456 1,407 1,409 1,292,100
2020/07/30 1,499 1,503 1,472 1,474 488,600
2020/07/29 1,516 1,518 1,478 1,483 817,600
2020/07/28 1,557 1,557 1,528 1,535 612,900
2020/07/27 1,534 1,551 1,514 1,550 778,400
2020/07/22 1,568 1,578 1,547 1,548 526,900
2020/07/21 1,552 1,564 1,530 1,557 641,500
2020/07/20 1,548 1,562 1,536 1,552 514,300
2020/07/17 1,553 1,562 1,524 1,548 914,100
2020/07/16 1,563 1,597 1,557 1,562 940,200
2020/07/15 1,532 1,574 1,531 1,558 1,035,400
2020/07/14 1,482 1,501 1,464 1,501 890,800
2020/07/13 1,456 1,478 1,454 1,477 879,700
2020/07/10 1,464 1,467 1,422 1,424 1,227,900
2020/07/09 1,474 1,487 1,444 1,467 1,237,500
2020/07/08 1,491 1,518 1,475 1,491 1,206,300
2020/07/07 1,550 1,555 1,499 1,507 1,477,900
2020/07/06 1,524 1,560 1,522 1,560 978,400
2020/07/03 1,557 1,558 1,516 1,536 337,700
2020/07/02 1,544 1,547 1,518 1,531 952,800
2020/07/01 1,544 1,548 1,517 1,537 684,600
2020/06/30 1,556 1,579 1,541 1,544 601,700
2020/06/29 1,533 1,548 1,520 1,527 680,800
2020/06/26 1,591 1,602 1,562 1,575 650,800
2020/06/25 1,549 1,559 1,540 1,554 877,000
2020/06/24 1,571 1,599 1,555 1,583 761,400
2020/06/23 1,551 1,581 1,532 1,569 1,734,200
2020/06/22 1,619 1,620 1,594 1,595 661,700
2020/06/19 1,649 1,649 1,615 1,618 889,700
2020/06/18 1,651 1,659 1,603 1,636 469,600
2020/06/17 1,667 1,675 1,637 1,666 707,900
2020/06/16 1,617 1,680 1,601 1,672 815,300
2020/06/15 1,628 1,637 1,577 1,577 704,200
2020/06/12 1,604 1,641 1,573 1,631 1,033,500
2020/06/11 1,711 1,716 1,656 1,665 1,112,200
2020/06/10 1,735 1,772 1,735 1,762 457,900
2020/06/09 1,760 1,782 1,739 1,776 639,700
2020/06/08 1,770 1,778 1,724 1,755 1,678,200
2020/06/05 1,767 1,799 1,761 1,788 714,200
2020/06/04 1,818 1,818 1,751 1,796 649,000
2020/06/03 1,793 1,819 1,779 1,782 855,000
2020/06/02 1,751 1,762 1,733 1,734 507,900
2020/06/01 1,726 1,741 1,716 1,735 448,900
2020/05/29 1,767 1,781 1,737 1,737 1,257,900
2020/05/28 1,769 1,801 1,747 1,787 1,057,700
2020/05/27 1,718 1,759 1,704 1,753 906,200
2020/05/26 1,676 1,731 1,659 1,717 1,224,200
2020/05/25 1,656 1,684 1,654 1,660 750,800
2020/05/22 1,664 1,667 1,614 1,624 711,700
2020/05/21 1,685 1,698 1,660 1,662 778,500
2020/05/20 1,650 1,686 1,638 1,662 633,400
2020/05/19 1,653 1,683 1,647 1,674 817,600
2020/05/18 1,586 1,592 1,567 1,584 524,200
2020/05/15 1,624 1,624 1,551 1,577 616,700
2020/05/14 1,594 1,607 1,570 1,570 514,800
2020/05/13 1,588 1,642 1,587 1,632 583,600
2020/05/12 1,637 1,641 1,604 1,619 544,800
2020/05/11 1,656 1,665 1,628 1,644 1,083,700
2020/05/08 1,539 1,580 1,530 1,576 831,600
2020/05/07 1,539 1,544 1,508 1,516 788,200
2020/05/01 1,585 1,607 1,545 1,555 727,100
2020/04/30 1,625 1,636 1,614 1,622 881,000
2020/04/28 1,554 1,561 1,518 1,560 951,500
2020/04/27 1,522 1,549 1,509 1,548 803,000
2020/04/24 1,518 1,521 1,483 1,515 452,900
2020/04/23 1,450 1,521 1,450 1,516 729,700
2020/04/22 1,478 1,488 1,458 1,474 473,600
2020/04/21 1,475 1,499 1,465 1,483 557,700
2020/04/20 1,510 1,528 1,500 1,523 437,400
2020/04/17 1,511 1,558 1,489 1,522 502,900
2020/04/16 1,464 1,497 1,447 1,486 817,900
2020/04/15 1,501 1,506 1,471 1,491 720,900
2020/04/14 1,456 1,527 1,453 1,513 855,500
2020/04/13 1,498 1,506 1,465 1,465 556,000
2020/04/10 1,533 1,533 1,478 1,508 670,300
2020/04/09 1,501 1,533 1,486 1,521 834,700
2020/04/08 1,477 1,515 1,444 1,496 1,121,100
2020/04/07 1,440 1,503 1,421 1,470 1,308,600
2020/04/06 1,309 1,395 1,289 1,372 711,800
2020/04/03 1,305 1,335 1,288 1,306 1,123,400
2020/04/02 1,376 1,398 1,325 1,335 1,451,800
2020/04/01 1,495 1,517 1,423 1,436 1,581,400
2020/03/31 1,592 1,620 1,510 1,522 1,160,800
2020/03/30 1,536 1,608 1,493 1,608 1,303,400
2020/03/27 1,638 1,654 1,554 1,613 1,258,900
2020/03/26 1,536 1,568 1,502 1,546 834,200
2020/03/25 1,639 1,639 1,541 1,572 1,289,700
2020/03/24 1,407 1,464 1,365 1,459 1,001,100
2020/03/23 1,308 1,361 1,302 1,347 1,379,800
2020/03/19 1,277 1,316 1,249 1,308 1,801,500
2020/03/18 1,345 1,381 1,258 1,262 1,805,600
2020/03/17 1,330 1,367 1,284 1,352 1,588,400
2020/03/16 1,400 1,433 1,330 1,332 1,194,700
2020/03/13 1,374 1,443 1,327 1,394 1,994,300
2020/03/12 1,481 1,503 1,423 1,447 1,115,800
2020/03/11 1,549 1,577 1,516 1,521 1,166,700
2020/03/10 1,491 1,542 1,452 1,529 1,599,100
2020/03/09 1,566 1,569 1,501 1,521 1,266,400
2020/03/06 1,662 1,669 1,604 1,616 1,362,600
2020/03/05 1,731 1,737 1,690 1,698 947,600
2020/03/04 1,721 1,737 1,709 1,717 1,049,700
2020/03/03 1,783 1,792 1,744 1,744 786,400
2020/03/02 1,742 1,789 1,724 1,764 977,600
2020/02/28 1,776 1,793 1,745 1,775 1,227,600
2020/02/27 1,825 1,827 1,804 1,816 965,800
2020/02/26 1,841 1,844 1,811 1,843 1,023,900
2020/02/25 1,844 1,877 1,833 1,859 1,178,900
2020/02/21 1,934 1,954 1,931 1,934 965,400
2020/02/20 1,938 1,955 1,917 1,933 684,900
2020/02/19 1,924 1,925 1,898 1,907 492,000
2020/02/18 1,903 1,930 1,900 1,920 800,500
2020/02/17 1,894 1,917 1,882 1,915 429,400
2020/02/14 1,902 1,922 1,894 1,920 651,600
2020/02/13 1,937 1,937 1,917 1,921 587,200
2020/02/12 1,950 1,956 1,928 1,929 811,400
2020/02/10 1,939 1,948 1,929 1,944 525,100
2020/02/07 1,963 1,973 1,951 1,967 810,200
2020/02/06 1,982 1,988 1,956 1,971 1,171,600
2020/02/05 1,907 1,927 1,900 1,917 1,228,800
2020/02/04 1,900 1,902 1,870 1,874 1,312,200
2020/02/03 1,891 1,927 1,885 1,915 1,427,400
2020/01/31 1,934 1,958 1,923 1,947 1,332,000
2020/01/30 1,976 1,981 1,924 1,938 1,382,200
2020/01/29 1,999 2,008 1,988 2,001 1,127,600
2020/01/28 1,998 2,007 1,985 1,998 875,100
2020/01/27 2,036 2,036 1,999 2,015 1,014,600
2020/01/24 2,079 2,086 2,063 2,063 543,600
2020/01/23 2,080 2,093 2,062 2,078 895,800
2020/01/22 2,081 2,096 2,076 2,094 818,800
2020/01/21 2,119 2,132 2,092 2,100 815,700
2020/01/20 2,113 2,133 2,097 2,108 628,900
2020/01/17 2,077 2,113 2,070 2,105 1,519,500
2020/01/16 2,098 2,113 2,077 2,082 900,600
2020/01/15 2,097 2,105 2,080 2,090 1,337,900
2020/01/14 2,120 2,136 2,109 2,136 705,000
2020/01/10 2,090 2,127 2,077 2,114 995,000
2020/01/09 2,121 2,135 2,111 2,127 749,600
2020/01/08 2,089 2,121 2,083 2,101 818,100
2020/01/07 2,118 2,146 2,112 2,134 752,300
2020/01/06 2,103 2,112 2,073 2,089 844,400

このページの先頭へ