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

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
2021/12/30 388 390 388 390 2,400
2021/12/29 388 388 387 388 1,300
2021/12/28 386 387 385 386 4,800
2021/12/27 386 388 386 388 5,300
2021/12/24 388 389 386 386 3,100
2021/12/23 388 389 386 388 1,400
2021/12/22 386 389 386 389 3,600
2021/12/21 386 390 386 386 4,800
2021/12/20 389 389 385 385 5,400
2021/12/17 390 390 388 389 4,700
2021/12/16 391 391 389 391 1,700
2021/12/15 390 390 390 390 2,500
2021/12/14 394 394 392 392 300
2021/12/13 393 394 393 394 1,800
2021/12/10 394 394 391 393 1,300
2021/12/09 395 395 391 394 2,100
2021/12/08 396 396 393 395 2,500
2021/12/07 397 398 395 397 1,400
2021/12/06 397 397 395 397 2,100
2021/12/03 399 399 399 399 1,500
2021/12/02 390 390 385 385 1,100
2021/12/01 391 391 385 389 2,700
2021/11/30 395 395 391 391 2,100
2021/11/29 390 392 388 390 9,900
2021/11/26 399 399 394 394 4,100
2021/11/25 397 400 396 399 3,000
2021/11/24 394 395 394 395 13,700
2021/11/22 394 399 392 393 4,700
2021/11/19 403 403 391 394 15,700
2021/11/18 404 404 404 404 100
2021/11/17 405 408 402 404 6,600
2021/11/16 415 415 408 408 1,300
2021/11/15 409 415 409 415 1,800
2021/11/12 408 414 408 411 1,600
2021/11/11 409 421 406 410 6,900
2021/11/10 412 415 411 415 2,900
2021/11/09 414 414 414 414 100
2021/11/08 416 417 413 414 1,300
2021/11/05 418 418 416 416 2,000
2021/11/04 415 416 415 416 1,900
2021/11/02 413 413 413 413 200
2021/11/01 412 414 411 414 1,500
2021/10/29 412 413 411 413 2,800
2021/10/28 413 414 411 412 1,900
2021/10/27 415 415 412 412 2,900
2021/10/26 413 415 413 415 1,400
2021/10/25 414 414 414 414 1,100
2021/10/22 414 416 414 414 1,900
2021/10/21 415 417 414 414 5,900
2021/10/20 417 423 417 423 700
2021/10/19 420 422 420 422 600
2021/10/18 421 422 421 422 2,100
2021/10/15 423 424 415 421 4,300
2021/10/14 414 420 414 420 700
2021/10/13 417 417 413 416 3,300
2021/10/12 420 420 414 416 1,500
2021/10/11 413 422 413 422 4,600
2021/10/08 412 417 412 415 6,500
2021/10/07 411 418 411 418 4,800
2021/10/06 418 418 414 416 1,000
2021/10/05 418 418 414 418 2,100
2021/10/04 424 424 411 418 6,200
2021/10/01 421 425 420 420 1,300
2021/09/30 421 427 421 423 900
2021/09/29 420 425 419 425 1,300
2021/09/28 426 427 422 427 1,500
2021/09/27 427 428 426 426 3,000
2021/09/24 425 427 423 426 1,700
2021/09/22 425 426 420 424 3,400
2021/09/21 422 426 422 426 2,000
2021/09/17 423 427 423 427 700
2021/09/16 435 435 420 425 10,500
2021/09/15 435 435 435 435 600
2021/09/14 434 438 434 438 3,200
2021/09/13 430 434 430 432 800
2021/09/10 429 431 429 430 1,100
2021/09/09 422 430 421 429 6,600
2021/09/08 430 433 429 432 11,200
2021/09/07 432 432 430 432 9,300
2021/09/06 432 435 430 430 6,900
2021/09/03 428 430 428 430 1,600
2021/09/02 431 431 427 428 2,300
2021/09/01 430 433 428 431 4,300
2021/08/31 420 431 419 430 16,100
2021/08/30 410 418 410 416 14,800
2021/08/27 442 442 396 402 79,000
2021/08/26 442 442 441 442 1,100
2021/08/25 442 442 440 442 1,400
2021/08/24 441 442 437 442 3,900
2021/08/23 442 442 440 440 1,100
2021/08/20 441 450 437 442 3,000
2021/08/19 452 452 440 444 4,600
2021/08/18 449 455 446 453 2,600
2021/08/17 452 452 448 450 1,900
2021/08/16 455 455 449 453 4,000
2021/08/13 455 455 455 455 400
2021/08/12 455 456 452 456 4,700
2021/08/11 453 476 453 456 3,500
2021/08/10 463 467 451 455 3,800
2021/08/06 468 471 467 468 3,200
2021/08/05 469 470 469 469 600
2021/08/04 467 474 467 467 2,200
2021/08/03 474 480 473 479 1,400
2021/08/02 482 483 481 481 900
2021/07/30 482 482 481 481 500
2021/07/28 480 480 479 479 5,000
2021/07/27 480 482 479 480 2,300
2021/07/26 477 479 477 479 200
2021/07/21 479 483 479 480 1,100
2021/07/20 472 479 472 479 1,200
2021/07/19 473 473 473 473 200
2021/07/16 476 480 472 472 2,300
2021/07/15 473 473 471 471 600
2021/07/14 473 473 473 473 200
2021/07/13 475 475 471 473 1,700
2021/07/12 472 473 472 472 900
2021/07/09 475 475 468 470 2,700
2021/07/08 477 477 476 476 300
2021/07/07 479 483 477 477 1,100
2021/07/06 481 482 477 478 11,400
2021/07/05 483 483 479 482 5,400
2021/07/02 482 484 480 483 4,400
2021/07/01 484 486 483 484 6,000
2021/06/30 488 488 488 488 200
2021/06/29 483 490 483 490 1,400
2021/06/28 485 485 485 485 100
2021/06/25 486 486 478 484 5,400
2021/06/24 487 487 485 486 700
2021/06/23 481 488 481 485 700
2021/06/22 485 485 482 485 1,700
2021/06/21 484 484 479 483 1,300
2021/06/18 485 485 484 484 1,500
2021/06/17 491 491 490 490 200
2021/06/16 490 490 488 488 700
2021/06/15 486 486 486 486 100
2021/06/14 488 488 488 488 100
2021/06/11 492 492 488 488 1,300
2021/06/10 488 488 488 488 100
2021/06/09 483 483 483 483 200
2021/06/08 483 483 483 483 400
2021/06/07 485 485 484 484 1,300
2021/06/04 484 484 484 484 600
2021/06/03 485 490 484 484 5,200
2021/06/02 485 489 485 489 300
2021/06/01 487 488 487 488 300
2021/05/31 489 489 488 488 500
2021/05/28 489 489 489 489 100
2021/05/27 487 489 484 484 1,700
2021/05/26 485 490 485 487 3,000
2021/05/25 481 483 481 483 200
2021/05/24 477 480 477 480 1,100
2021/05/21 479 481 476 481 700
2021/05/20 476 477 476 476 700
2021/05/19 476 481 475 475 3,300
2021/05/18 478 482 475 477 3,200
2021/05/17 478 485 477 485 1,900
2021/05/14 486 486 471 481 6,500
2021/05/13 490 498 481 486 3,900
2021/05/12 498 498 498 498 1,000
2021/05/11 496 498 494 498 400
2021/05/10 499 499 498 498 2,900
2021/05/07 496 499 496 499 400
2021/05/06 493 496 493 496 400
2021/04/30 493 493 492 492 600
2021/04/28 493 493 493 493 700
2021/04/27 497 497 493 493 1,900
2021/04/26 501 501 497 497 500
2021/04/23 500 502 500 502 900
2021/04/22 500 501 500 501 3,200
2021/04/21 497 500 497 500 1,200
2021/04/20 500 500 497 500 1,300
2021/04/19 497 500 497 500 2,300
2021/04/16 496 500 496 500 700
2021/04/15 500 502 497 502 600
2021/04/14 499 500 498 500 1,200
2021/04/13 500 500 498 499 3,500
2021/04/12 496 500 496 500 600
2021/04/09 505 505 502 502 400
2021/04/08 508 508 492 499 8,100
2021/04/07 506 510 501 510 6,900
2021/04/06 500 505 495 504 6,700
2021/04/05 499 500 499 499 1,700
2021/04/02 491 499 491 499 4,500
2021/04/01 498 499 494 499 1,000
2021/03/31 490 498 490 492 1,600
2021/03/30 490 494 486 494 1,100
2021/03/29 496 499 495 496 7,300
2021/03/26 498 503 498 500 2,900
2021/03/25 495 498 493 498 700
2021/03/24 493 493 492 493 500
2021/03/23 500 500 486 493 13,700
2021/03/22 498 500 493 497 7,200
2021/03/19 500 500 492 499 7,200
2021/03/18 500 501 493 501 6,700
2021/03/17 498 504 495 504 8,900
2021/03/16 500 505 494 500 9,400
2021/03/15 499 505 492 500 13,000
2021/03/12 503 506 493 501 3,500
2021/03/11 500 514 498 510 8,200
2021/03/10 492 500 489 499 3,900
2021/03/09 468 488 466 488 7,300
2021/03/08 465 470 464 470 8,300
2021/03/05 481 481 460 473 7,000
2021/03/04 483 484 481 481 600
2021/03/03 479 485 474 485 3,400
2021/03/02 481 481 475 475 9,400
2021/03/01 484 484 479 481 8,200
2021/02/26 495 495 482 488 3,900
2021/02/25 497 499 490 494 3,600
2021/02/24 501 501 492 497 3,500
2021/02/22 499 500 490 500 4,300
2021/02/19 494 497 492 493 2,900
2021/02/18 498 500 497 498 14,300
2021/02/17 493 501 493 500 4,900
2021/02/16 505 505 500 503 4,100
2021/02/15 509 509 504 504 1,600
2021/02/12 510 514 504 509 6,000
2021/02/10 510 510 503 510 3,600
2021/02/09 516 520 502 515 7,300
2021/02/08 507 520 507 516 14,400
2021/02/05 510 510 506 510 2,300
2021/02/04 500 518 499 518 16,000
2021/02/03 497 500 496 499 1,800
2021/02/02 499 503 496 499 1,800
2021/02/01 492 498 492 498 300
2021/01/29 500 500 490 499 8,800
2021/01/28 498 500 488 500 900
2021/01/27 503 503 488 499 4,600
2021/01/26 503 503 503 503 2,000
2021/01/25 499 501 496 500 2,900
2021/01/22 499 500 494 500 3,400
2021/01/21 492 497 492 497 2,900
2021/01/20 503 504 498 500 1,400
2021/01/19 500 500 500 500 500
2021/01/18 502 503 500 500 1,300
2021/01/15 509 509 497 502 3,300
2021/01/14 500 515 491 510 24,100
2021/01/13 481 498 475 492 22,400
2021/01/12 480 481 476 480 3,100
2021/01/08 478 480 475 480 2,500
2021/01/07 472 479 472 478 2,900
2021/01/06 469 469 467 468 600
2021/01/05 468 470 468 469 2,200
2021/01/04 478 478 468 468 4,700

このページの先頭へ