美濃窯業(5356)の株価時系列情報
美濃窯業(5356)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 |
---|---|---|---|---|---|
2024/04/19 | 778 | 779 | 767 | 777 | 4,200 |
2024/04/18 | 768 | 778 | 768 | 778 | 1,600 |
2024/04/17 | 776 | 786 | 766 | 771 | 2,900 |
2024/04/16 | 775 | 778 | 771 | 771 | 2,600 |
2024/04/15 | 770 | 775 | 770 | 775 | 1,400 |
2024/04/12 | 768 | 770 | 768 | 770 | 700 |
2024/04/11 | 771 | 772 | 766 | 771 | 5,300 |
2024/04/10 | 769 | 772 | 769 | 771 | 1,900 |
2024/04/09 | 768 | 770 | 762 | 769 | 4,100 |
2024/04/08 | 773 | 773 | 768 | 770 | 1,400 |
2024/04/05 | 775 | 775 | 762 | 773 | 4,800 |
2024/04/04 | 774 | 779 | 764 | 775 | 7,100 |
2024/04/03 | 777 | 780 | 772 | 779 | 4,800 |
2024/04/02 | 780 | 786 | 771 | 772 | 2,800 |
2024/04/01 | 791 | 791 | 780 | 780 | 2,600 |
2024/03/29 | 790 | 790 | 780 | 785 | 4,900 |
2024/03/28 | 781 | 789 | 781 | 783 | 6,500 |
2024/03/27 | 795 | 796 | 793 | 795 | 3,500 |
2024/03/26 | 794 | 795 | 793 | 795 | 1,000 |
2024/03/25 | 800 | 800 | 793 | 796 | 2,000 |
2024/03/22 | 802 | 808 | 785 | 790 | 11,600 |
2024/03/21 | 822 | 822 | 806 | 807 | 6,200 |
2024/03/19 | 814 | 827 | 810 | 823 | 2,900 |
2024/03/18 | 790 | 870 | 774 | 824 | 24,700 |
2024/03/15 | 792 | 805 | 780 | 805 | 12,600 |
2024/03/14 | 788 | 825 | 776 | 810 | 24,900 |
2024/03/13 | 800 | 800 | 752 | 790 | 33,200 |
2024/03/12 | 789 | 789 | 778 | 789 | 47,100 |
2024/03/11 | 690 | 690 | 685 | 689 | 800 |
2024/03/08 | 682 | 690 | 682 | 690 | 1,200 |
2024/03/07 | 690 | 695 | 670 | 686 | 9,300 |
2024/03/06 | 684 | 690 | 684 | 690 | 1,500 |
2024/03/05 | 687 | 687 | 684 | 684 | 700 |
2024/03/04 | 685 | 690 | 680 | 684 | 5,800 |
2024/03/01 | 682 | 686 | 682 | 685 | 2,300 |
2024/02/29 | 689 | 689 | 685 | 685 | 2,100 |
2024/02/28 | 689 | 689 | 683 | 687 | 3,400 |
2024/02/27 | 687 | 688 | 687 | 688 | 1,200 |
2024/02/26 | 686 | 688 | 685 | 687 | 6,700 |
2024/02/22 | 686 | 689 | 686 | 689 | 500 |
2024/02/21 | 686 | 690 | 682 | 690 | 6,700 |
2024/02/20 | 702 | 702 | 681 | 687 | 3,600 |
2024/02/19 | 693 | 699 | 691 | 698 | 900 |
2024/02/16 | 684 | 693 | 684 | 693 | 800 |
2024/02/15 | 675 | 697 | 675 | 694 | 8,300 |
2024/02/14 | 710 | 710 | 689 | 699 | 3,400 |
2024/02/13 | 719 | 720 | 710 | 710 | 1,300 |
2024/02/09 | 699 | 720 | 699 | 709 | 9,200 |
2024/02/08 | 731 | 731 | 720 | 729 | 1,100 |
2024/02/07 | 730 | 730 | 725 | 725 | 5,500 |
2024/02/06 | 740 | 740 | 730 | 737 | 4,300 |
2024/02/05 | 730 | 738 | 728 | 730 | 3,400 |
2024/02/02 | 705 | 730 | 695 | 728 | 9,000 |
2024/02/01 | 700 | 700 | 691 | 697 | 1,800 |
2024/01/31 | 682 | 700 | 680 | 700 | 5,200 |
2024/01/30 | 682 | 690 | 681 | 681 | 3,100 |
2024/01/29 | 682 | 682 | 682 | 682 | 1,300 |
2024/01/26 | 686 | 686 | 681 | 681 | 1,900 |
2024/01/25 | 680 | 686 | 678 | 686 | 1,300 |
2024/01/24 | 681 | 681 | 680 | 681 | 700 |
2024/01/23 | 684 | 692 | 680 | 682 | 3,900 |
2024/01/22 | 687 | 690 | 684 | 684 | 3,100 |
2024/01/19 | 680 | 686 | 680 | 686 | 1,100 |
2024/01/18 | 680 | 690 | 680 | 680 | 1,700 |
2024/01/17 | 676 | 684 | 676 | 680 | 1,700 |
2024/01/16 | 681 | 683 | 678 | 680 | 2,500 |
2024/01/15 | 687 | 697 | 680 | 681 | 11,700 |
2024/01/12 | 685 | 693 | 683 | 684 | 3,600 |
2024/01/11 | 685 | 696 | 677 | 690 | 8,000 |
2024/01/10 | 695 | 700 | 693 | 700 | 3,900 |
2024/01/09 | 687 | 697 | 687 | 695 | 4,000 |
2024/01/05 | 695 | 697 | 690 | 695 | 1,600 |
2024/01/04 | 690 | 695 | 683 | 695 | 8,500 |
2023/12/29 | 691 | 699 | 690 | 695 | 3,400 |
2023/12/28 | 685 | 704 | 685 | 694 | 7,700 |
2023/12/27 | 694 | 698 | 690 | 690 | 10,200 |
2023/12/26 | 692 | 694 | 692 | 694 | 800 |
2023/12/25 | 699 | 704 | 693 | 693 | 1,500 |
2023/12/22 | 700 | 700 | 693 | 693 | 1,100 |
2023/12/21 | 699 | 700 | 690 | 697 | 1,000 |
2023/12/20 | 695 | 704 | 695 | 704 | 900 |
2023/12/19 | 693 | 706 | 693 | 705 | 3,000 |
2023/12/18 | 716 | 716 | 690 | 691 | 3,300 |
2023/12/15 | 725 | 725 | 716 | 720 | 2,100 |
2023/12/14 | 742 | 742 | 674 | 725 | 9,000 |
2023/12/13 | 708 | 765 | 708 | 755 | 17,500 |
2023/12/12 | 694 | 706 | 688 | 706 | 5,400 |
2023/12/11 | 687 | 698 | 685 | 698 | 600 |
2023/12/08 | 695 | 696 | 685 | 695 | 1,200 |
2023/12/07 | 677 | 696 | 677 | 690 | 12,500 |
2023/12/06 | 684 | 688 | 665 | 677 | 6,400 |
2023/12/05 | 652 | 670 | 642 | 670 | 9,900 |
2023/12/04 | 651 | 651 | 650 | 651 | 1,000 |
2023/12/01 | 652 | 652 | 645 | 651 | 700 |
2023/11/30 | 646 | 652 | 645 | 651 | 700 |
2023/11/29 | 643 | 652 | 643 | 647 | 3,400 |
2023/11/28 | 651 | 651 | 651 | 651 | 100 |
2023/11/27 | 646 | 651 | 645 | 651 | 2,000 |
2023/11/24 | 650 | 650 | 645 | 645 | 1,400 |
2023/11/22 | 645 | 650 | 644 | 650 | 1,100 |
2023/11/21 | 648 | 648 | 647 | 647 | 500 |
2023/11/20 | 645 | 651 | 645 | 649 | 2,400 |
2023/11/17 | 642 | 645 | 640 | 640 | 6,900 |
2023/11/16 | 641 | 644 | 641 | 641 | 3,000 |
2023/11/15 | 630 | 645 | 630 | 640 | 12,400 |
2023/11/14 | 597 | 620 | 595 | 620 | 6,400 |
2023/11/13 | 597 | 597 | 595 | 597 | 1,500 |
2023/11/10 | 602 | 602 | 598 | 598 | 1,300 |
2023/11/09 | 600 | 601 | 598 | 600 | 1,400 |
2023/11/08 | 600 | 604 | 600 | 604 | 2,500 |
2023/11/07 | 605 | 605 | 601 | 601 | 1,600 |
2023/11/06 | 611 | 611 | 604 | 609 | 3,400 |
2023/11/02 | 610 | 610 | 604 | 605 | 1,400 |
2023/11/01 | 611 | 611 | 601 | 608 | 2,000 |
2023/10/31 | 610 | 610 | 602 | 603 | 3,000 |
2023/10/30 | 615 | 615 | 611 | 612 | 900 |
2023/10/27 | 613 | 615 | 612 | 615 | 3,000 |
2023/10/26 | 613 | 614 | 613 | 613 | 400 |
2023/10/25 | 611 | 619 | 610 | 619 | 2,000 |
2023/10/24 | 612 | 615 | 610 | 614 | 1,000 |
2023/10/23 | 611 | 619 | 611 | 619 | 300 |
2023/10/20 | 615 | 615 | 611 | 611 | 1,500 |
2023/10/19 | 615 | 615 | 612 | 615 | 3,200 |
2023/10/18 | 620 | 621 | 618 | 619 | 700 |
2023/10/17 | 618 | 618 | 618 | 618 | 200 |
2023/10/16 | 617 | 618 | 614 | 618 | 4,400 |
2023/10/13 | 626 | 631 | 625 | 630 | 3,500 |
2023/10/12 | 618 | 625 | 617 | 625 | 4,300 |
2023/10/11 | 613 | 620 | 612 | 618 | 1,800 |
2023/10/10 | 617 | 622 | 604 | 617 | 3,600 |
2023/10/06 | 611 | 618 | 605 | 618 | 1,300 |
2023/10/05 | 611 | 611 | 602 | 611 | 3,400 |
2023/10/04 | 615 | 615 | 606 | 611 | 4,400 |
2023/10/03 | 621 | 622 | 615 | 616 | 2,400 |
2023/10/02 | 626 | 627 | 621 | 621 | 5,100 |
2023/09/29 | 628 | 628 | 621 | 622 | 1,000 |
2023/09/28 | 629 | 629 | 621 | 629 | 1,600 |
2023/09/27 | 631 | 632 | 625 | 632 | 2,900 |
2023/09/26 | 625 | 632 | 623 | 631 | 900 |
2023/09/25 | 636 | 636 | 621 | 628 | 8,800 |
2023/09/22 | 629 | 629 | 622 | 626 | 2,200 |
2023/09/21 | 623 | 629 | 623 | 629 | 900 |
2023/09/20 | 631 | 631 | 621 | 625 | 2,400 |
2023/09/19 | 630 | 633 | 630 | 632 | 1,500 |
2023/09/15 | 632 | 632 | 620 | 628 | 6,200 |
2023/09/14 | 628 | 633 | 624 | 632 | 4,100 |
2023/09/13 | 629 | 630 | 623 | 624 | 3,400 |
2023/09/12 | 618 | 629 | 615 | 629 | 3,600 |
2023/09/11 | 604 | 620 | 604 | 619 | 8,000 |
2023/09/08 | 600 | 602 | 597 | 601 | 2,700 |
2023/09/07 | 599 | 601 | 598 | 600 | 4,400 |
2023/09/06 | 589 | 597 | 588 | 595 | 4,500 |
2023/09/05 | 590 | 595 | 589 | 589 | 3,800 |
2023/09/04 | 594 | 594 | 590 | 590 | 1,900 |
2023/09/01 | 595 | 597 | 591 | 594 | 1,100 |
2023/08/31 | 589 | 593 | 588 | 593 | 1,300 |
2023/08/30 | 596 | 596 | 587 | 595 | 1,000 |
2023/08/29 | 582 | 597 | 582 | 597 | 1,800 |
2023/08/28 | 586 | 588 | 583 | 585 | 5,100 |
2023/08/25 | 594 | 594 | 586 | 586 | 2,200 |
2023/08/24 | 578 | 595 | 578 | 594 | 2,800 |
2023/08/23 | 577 | 577 | 572 | 577 | 1,800 |
2023/08/22 | 566 | 577 | 566 | 577 | 5,300 |
2023/08/21 | 580 | 580 | 568 | 568 | 4,000 |
2023/08/18 | 579 | 585 | 576 | 585 | 2,300 |
2023/08/17 | 585 | 585 | 578 | 578 | 9,700 |
2023/08/16 | 597 | 597 | 580 | 585 | 9,900 |
2023/08/15 | 595 | 597 | 580 | 597 | 10,900 |
2023/08/14 | 585 | 613 | 585 | 596 | 18,400 |
2023/08/10 | 625 | 625 | 625 | 625 | 400 |
2023/08/09 | 630 | 630 | 624 | 630 | 900 |
2023/08/08 | 630 | 630 | 630 | 630 | 600 |
2023/08/07 | 627 | 628 | 624 | 627 | 2,400 |
2023/08/04 | 622 | 630 | 622 | 627 | 1,700 |
2023/08/03 | 625 | 627 | 624 | 624 | 3,500 |
2023/08/02 | 622 | 627 | 621 | 625 | 7,300 |
2023/08/01 | 623 | 633 | 623 | 632 | 6,300 |
2023/07/31 | 625 | 625 | 623 | 623 | 3,700 |
2023/07/28 | 621 | 621 | 621 | 621 | 300 |
2023/07/27 | 630 | 630 | 623 | 623 | 5,400 |
2023/07/26 | 630 | 631 | 630 | 630 | 2,300 |
2023/07/25 | 628 | 629 | 628 | 629 | 600 |
2023/07/24 | 628 | 628 | 620 | 627 | 2,700 |
2023/07/21 | 627 | 627 | 623 | 627 | 1,000 |
2023/07/20 | 623 | 625 | 623 | 625 | 1,100 |
2023/07/19 | 619 | 623 | 618 | 623 | 7,900 |
2023/07/18 | 616 | 618 | 616 | 618 | 2,100 |
2023/07/14 | 628 | 628 | 613 | 614 | 4,500 |
2023/07/13 | 625 | 628 | 612 | 612 | 900 |
2023/07/12 | 625 | 626 | 620 | 622 | 1,200 |
2023/07/11 | 641 | 642 | 590 | 625 | 9,400 |
2023/07/10 | 639 | 647 | 639 | 641 | 4,100 |
2023/07/07 | 631 | 634 | 631 | 634 | 200 |
2023/07/06 | 631 | 637 | 631 | 637 | 1,200 |
2023/07/05 | 636 | 639 | 630 | 639 | 1,800 |
2023/07/04 | 627 | 630 | 627 | 630 | 400 |
2023/07/03 | 639 | 639 | 625 | 627 | 1,400 |
2023/06/30 | 625 | 630 | 623 | 623 | 800 |
2023/06/29 | 624 | 640 | 623 | 623 | 1,200 |
2023/06/28 | 633 | 635 | 616 | 631 | 2,300 |