鶴弥(5386)の株価時系列情報
鶴弥(5386)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 |
---|---|---|---|---|---|
2016/12/30 | 467 | 469 | 467 | 469 | 1,800 |
2016/12/29 | 470 | 470 | 465 | 467 | 7,200 |
2016/12/28 | 470 | 475 | 470 | 472 | 12,800 |
2016/12/27 | 470 | 471 | 468 | 470 | 4,700 |
2016/12/26 | 467 | 470 | 463 | 467 | 13,600 |
2016/12/22 | 462 | 465 | 462 | 462 | 8,400 |
2016/12/21 | 470 | 475 | 463 | 463 | 15,500 |
2016/12/20 | 463 | 465 | 456 | 465 | 14,100 |
2016/12/19 | 457 | 463 | 457 | 463 | 22,300 |
2016/12/16 | 453 | 454 | 451 | 453 | 8,000 |
2016/12/15 | 455 | 455 | 452 | 453 | 2,400 |
2016/12/14 | 456 | 456 | 451 | 453 | 4,700 |
2016/12/13 | 455 | 455 | 453 | 455 | 5,600 |
2016/12/12 | 453 | 455 | 452 | 455 | 7,100 |
2016/12/09 | 451 | 455 | 451 | 452 | 5,900 |
2016/12/08 | 452 | 454 | 450 | 451 | 5,100 |
2016/12/07 | 451 | 453 | 448 | 448 | 8,200 |
2016/12/06 | 451 | 452 | 448 | 448 | 6,500 |
2016/12/05 | 447 | 451 | 445 | 451 | 2,700 |
2016/12/02 | 451 | 451 | 448 | 448 | 1,000 |
2016/12/01 | 451 | 455 | 447 | 447 | 8,700 |
2016/11/30 | 450 | 451 | 446 | 451 | 3,300 |
2016/11/29 | 444 | 450 | 443 | 450 | 8,900 |
2016/11/28 | 445 | 445 | 443 | 444 | 4,200 |
2016/11/25 | 447 | 447 | 444 | 444 | 1,500 |
2016/11/24 | 445 | 449 | 445 | 447 | 6,300 |
2016/11/22 | 444 | 444 | 442 | 443 | 4,300 |
2016/11/21 | 446 | 446 | 440 | 443 | 10,600 |
2016/11/18 | 435 | 440 | 435 | 438 | 7,000 |
2016/11/17 | 434 | 437 | 434 | 437 | 800 |
2016/11/16 | 436 | 437 | 433 | 437 | 3,100 |
2016/11/15 | 437 | 437 | 435 | 436 | 1,000 |
2016/11/14 | 434 | 437 | 433 | 433 | 2,500 |
2016/11/11 | 436 | 438 | 432 | 432 | 2,800 |
2016/11/10 | 427 | 436 | 427 | 436 | 4,300 |
2016/11/09 | 442 | 442 | 416 | 425 | 16,200 |
2016/11/08 | 437 | 441 | 437 | 441 | 2,200 |
2016/11/07 | 440 | 440 | 431 | 435 | 3,200 |
2016/11/04 | 438 | 441 | 436 | 439 | 5,100 |
2016/11/02 | 451 | 452 | 441 | 442 | 7,200 |
2016/11/01 | 445 | 461 | 443 | 449 | 11,000 |
2016/10/31 | 426 | 486 | 426 | 440 | 39,600 |
2016/10/28 | 438 | 439 | 438 | 439 | 2,500 |
2016/10/27 | 435 | 435 | 431 | 434 | 6,200 |
2016/10/26 | 432 | 437 | 431 | 437 | 4,000 |
2016/10/25 | 440 | 440 | 432 | 432 | 11,800 |
2016/10/24 | 440 | 443 | 431 | 440 | 11,800 |
2016/10/21 | 427 | 440 | 427 | 440 | 9,600 |
2016/10/20 | 426 | 427 | 423 | 426 | 7,500 |
2016/10/19 | 423 | 426 | 423 | 426 | 14,800 |
2016/10/18 | 422 | 423 | 422 | 422 | 1,700 |
2016/10/17 | 423 | 423 | 420 | 421 | 1,100 |
2016/10/14 | 421 | 421 | 419 | 421 | 2,000 |
2016/10/13 | 421 | 421 | 420 | 420 | 2,300 |
2016/10/12 | 422 | 429 | 422 | 422 | 11,700 |
2016/10/11 | 420 | 421 | 420 | 421 | 2,700 |
2016/10/07 | 421 | 422 | 419 | 419 | 1,400 |
2016/10/06 | 421 | 421 | 419 | 421 | 1,700 |
2016/10/05 | 420 | 421 | 420 | 421 | 6,100 |
2016/10/04 | 420 | 422 | 416 | 416 | 4,700 |
2016/10/03 | 418 | 420 | 417 | 417 | 2,600 |
2016/09/30 | 417 | 418 | 416 | 418 | 4,500 |
2016/09/29 | 417 | 420 | 417 | 419 | 1,400 |
2016/09/28 | 417 | 421 | 417 | 420 | 1,300 |
2016/09/27 | 420 | 421 | 419 | 421 | 5,100 |
2016/09/26 | 422 | 423 | 420 | 421 | 9,000 |
2016/09/23 | 422 | 429 | 420 | 422 | 19,800 |
2016/09/21 | 418 | 425 | 418 | 423 | 9,100 |
2016/09/20 | 419 | 419 | 414 | 417 | 2,900 |
2016/09/16 | 418 | 422 | 411 | 419 | 20,000 |
2016/09/15 | 420 | 422 | 418 | 418 | 2,400 |
2016/09/14 | 421 | 422 | 418 | 419 | 3,600 |
2016/09/13 | 422 | 423 | 418 | 420 | 2,900 |
2016/09/12 | 417 | 424 | 417 | 421 | 72,100 |
2016/09/09 | 417 | 422 | 417 | 417 | 25,200 |
2016/09/08 | 417 | 419 | 416 | 419 | 35,100 |
2016/09/07 | 418 | 420 | 417 | 419 | 9,400 |
2016/09/06 | 420 | 422 | 419 | 419 | 5,100 |
2016/09/05 | 418 | 420 | 418 | 420 | 3,300 |
2016/09/02 | 417 | 419 | 416 | 417 | 19,400 |
2016/09/01 | 421 | 421 | 417 | 419 | 5,700 |
2016/08/31 | 416 | 419 | 416 | 418 | 2,000 |
2016/08/30 | 421 | 421 | 415 | 417 | 6,400 |
2016/08/29 | 425 | 425 | 421 | 421 | 1,100 |
2016/08/26 | 420 | 420 | 419 | 419 | 1,800 |
2016/08/25 | 422 | 425 | 420 | 424 | 2,200 |
2016/08/24 | 418 | 422 | 418 | 422 | 300 |
2016/08/23 | 423 | 423 | 423 | 423 | 500 |
2016/08/22 | 418 | 424 | 417 | 423 | 2,500 |
2016/08/19 | 416 | 419 | 416 | 419 | 1,000 |
2016/08/18 | 416 | 417 | 416 | 416 | 600 |
2016/08/17 | 418 | 418 | 417 | 417 | 1,900 |
2016/08/16 | 418 | 418 | 416 | 418 | 9,000 |
2016/08/15 | 417 | 417 | 416 | 417 | 1,900 |
2016/08/12 | 421 | 423 | 419 | 422 | 1,200 |
2016/08/10 | 419 | 419 | 419 | 419 | 100 |
2016/08/09 | 417 | 421 | 416 | 421 | 3,800 |
2016/08/08 | 418 | 419 | 416 | 417 | 600 |
2016/08/05 | 420 | 420 | 416 | 418 | 1,000 |
2016/08/04 | 421 | 424 | 419 | 419 | 1,900 |
2016/08/03 | 417 | 421 | 417 | 418 | 5,600 |
2016/08/02 | 418 | 421 | 413 | 419 | 5,600 |
2016/08/01 | 409 | 418 | 399 | 416 | 60,200 |
2016/07/29 | 449 | 449 | 435 | 449 | 25,200 |
2016/07/28 | 445 | 449 | 442 | 446 | 6,700 |
2016/07/27 | 444 | 444 | 439 | 441 | 2,900 |
2016/07/26 | 444 | 444 | 438 | 442 | 1,900 |
2016/07/25 | 444 | 446 | 442 | 445 | 6,100 |
2016/07/22 | 445 | 445 | 437 | 442 | 5,900 |
2016/07/21 | 440 | 450 | 439 | 446 | 9,900 |
2016/07/20 | 434 | 441 | 431 | 439 | 7,700 |
2016/07/19 | 434 | 436 | 431 | 434 | 11,900 |
2016/07/15 | 430 | 435 | 426 | 427 | 12,900 |
2016/07/14 | 435 | 438 | 430 | 430 | 10,500 |
2016/07/13 | 435 | 437 | 427 | 433 | 4,100 |
2016/07/12 | 429 | 439 | 425 | 432 | 20,000 |
2016/07/11 | 421 | 436 | 420 | 425 | 9,200 |
2016/07/08 | 425 | 425 | 416 | 416 | 2,500 |
2016/07/07 | 433 | 433 | 414 | 420 | 10,600 |
2016/07/06 | 437 | 437 | 416 | 425 | 3,500 |
2016/07/05 | 429 | 437 | 426 | 437 | 4,200 |
2016/07/04 | 425 | 431 | 413 | 426 | 12,100 |
2016/07/01 | 432 | 432 | 425 | 425 | 2,700 |
2016/06/30 | 424 | 428 | 424 | 424 | 2,200 |
2016/06/29 | 413 | 428 | 410 | 418 | 6,600 |
2016/06/28 | 404 | 415 | 404 | 413 | 4,400 |
2016/06/27 | 403 | 415 | 403 | 415 | 8,300 |
2016/06/24 | 425 | 431 | 393 | 398 | 64,300 |
2016/06/23 | 425 | 428 | 420 | 422 | 7,600 |
2016/06/22 | 435 | 435 | 424 | 424 | 4,500 |
2016/06/21 | 434 | 437 | 428 | 435 | 8,800 |
2016/06/20 | 417 | 434 | 417 | 428 | 6,400 |
2016/06/17 | 416 | 425 | 406 | 409 | 18,400 |
2016/06/16 | 430 | 433 | 412 | 412 | 18,700 |
2016/06/15 | 431 | 435 | 429 | 430 | 5,500 |
2016/06/14 | 456 | 456 | 410 | 415 | 64,900 |
2016/06/13 | 474 | 477 | 454 | 455 | 37,900 |
2016/06/10 | 491 | 492 | 487 | 487 | 4,300 |
2016/06/09 | 490 | 493 | 487 | 491 | 2,800 |
2016/06/08 | 492 | 492 | 490 | 490 | 4,500 |
2016/06/07 | 488 | 495 | 483 | 488 | 14,800 |
2016/06/06 | 495 | 498 | 492 | 492 | 5,800 |
2016/06/03 | 489 | 500 | 485 | 499 | 12,300 |
2016/06/02 | 497 | 503 | 485 | 489 | 34,100 |
2016/06/01 | 500 | 500 | 490 | 495 | 11,700 |
2016/05/31 | 498 | 500 | 498 | 500 | 6,300 |
2016/05/30 | 501 | 501 | 491 | 501 | 12,700 |
2016/05/27 | 502 | 503 | 500 | 502 | 1,200 |
2016/05/26 | 499 | 504 | 498 | 498 | 16,500 |
2016/05/25 | 510 | 510 | 503 | 505 | 21,300 |
2016/05/24 | 513 | 514 | 500 | 509 | 19,700 |
2016/05/23 | 505 | 514 | 504 | 510 | 46,300 |
2016/05/20 | 489 | 498 | 479 | 497 | 31,900 |
2016/05/19 | 490 | 490 | 484 | 484 | 5,600 |
2016/05/18 | 490 | 495 | 485 | 491 | 12,300 |
2016/05/17 | 487 | 498 | 487 | 497 | 12,600 |
2016/05/16 | 487 | 498 | 487 | 488 | 24,200 |
2016/05/13 | 496 | 505 | 489 | 489 | 11,700 |
2016/05/12 | 499 | 506 | 495 | 503 | 5,600 |
2016/05/11 | 501 | 505 | 495 | 495 | 15,300 |
2016/05/10 | 494 | 508 | 492 | 501 | 39,500 |
2016/05/09 | 493 | 505 | 484 | 494 | 41,900 |
2016/05/06 | 477 | 496 | 473 | 493 | 25,900 |
2016/05/02 | 470 | 488 | 466 | 481 | 35,600 |
2016/04/28 | 493 | 499 | 485 | 486 | 56,400 |
2016/04/27 | 500 | 507 | 489 | 495 | 146,000 |
2016/04/26 | 434 | 515 | 434 | 492 | 457,000 |
2016/04/25 | 435 | 438 | 431 | 435 | 5,600 |
2016/04/22 | 438 | 444 | 430 | 434 | 83,000 |
2016/04/21 | 425 | 425 | 421 | 423 | 6,100 |
2016/04/20 | 420 | 436 | 420 | 421 | 22,600 |
2016/04/19 | 437 | 439 | 417 | 420 | 36,500 |
2016/04/18 | 420 | 445 | 420 | 438 | 105,000 |
2016/04/15 | 401 | 410 | 400 | 409 | 36,400 |
2016/04/14 | 390 | 398 | 390 | 398 | 1,000 |
2016/04/13 | 385 | 390 | 385 | 390 | 2,600 |
2016/04/12 | 387 | 391 | 386 | 391 | 1,000 |
2016/04/11 | 382 | 387 | 382 | 387 | 2,200 |
2016/04/08 | 389 | 391 | 387 | 391 | 7,200 |
2016/04/07 | 393 | 393 | 392 | 392 | 300 |
2016/04/06 | 388 | 395 | 387 | 393 | 1,000 |
2016/04/05 | 393 | 393 | 388 | 388 | 3,100 |
2016/04/04 | 388 | 395 | 388 | 390 | 1,000 |
2016/04/01 | 392 | 392 | 392 | 392 | 100 |
2016/03/31 | 392 | 396 | 392 | 393 | 1,300 |
2016/03/29 | 396 | 396 | 394 | 394 | 2,300 |
2016/03/28 | 402 | 402 | 399 | 399 | 3,700 |
2016/03/25 | 399 | 401 | 399 | 401 | 1,100 |
2016/03/24 | 400 | 401 | 399 | 401 | 7,300 |
2016/03/23 | 406 | 407 | 399 | 401 | 8,200 |
2016/03/22 | 400 | 401 | 399 | 400 | 6,600 |
2016/03/18 | 400 | 400 | 400 | 400 | 100 |
2016/03/17 | 400 | 400 | 400 | 400 | 3,500 |
2016/03/16 | 398 | 400 | 396 | 400 | 3,600 |
2016/03/15 | 395 | 398 | 395 | 398 | 1,800 |
2016/03/14 | 402 | 402 | 399 | 399 | 7,600 |
2016/03/11 | 405 | 405 | 401 | 405 | 900 |
2016/03/10 | 405 | 405 | 400 | 402 | 3,000 |
2016/03/09 | 403 | 403 | 403 | 403 | 3,000 |
2016/03/08 | 402 | 402 | 402 | 402 | 400 |
2016/03/07 | 403 | 403 | 403 | 403 | 500 |
2016/03/04 | 403 | 403 | 402 | 402 | 1,300 |
2016/03/02 | 404 | 404 | 403 | 403 | 300 |
2016/03/01 | 402 | 402 | 401 | 401 | 800 |
2016/02/29 | 401 | 403 | 401 | 401 | 500 |
2016/02/26 | 400 | 400 | 398 | 399 | 2,800 |
2016/02/25 | 400 | 401 | 400 | 401 | 200 |
2016/02/24 | 403 | 403 | 401 | 401 | 900 |
2016/02/23 | 404 | 405 | 404 | 405 | 600 |
2016/02/22 | 405 | 405 | 405 | 405 | 300 |
2016/02/18 | 401 | 402 | 400 | 402 | 300 |
2016/02/17 | 395 | 400 | 395 | 396 | 3,000 |
2016/02/16 | 392 | 394 | 392 | 394 | 5,100 |
2016/02/15 | 387 | 392 | 387 | 391 | 5,100 |
2016/02/12 | 387 | 387 | 372 | 385 | 11,100 |
2016/02/10 | 391 | 392 | 380 | 387 | 5,600 |
2016/02/09 | 391 | 395 | 391 | 393 | 2,400 |
2016/02/05 | 397 | 400 | 397 | 400 | 200 |
2016/02/04 | 402 | 402 | 398 | 398 | 1,500 |
2016/02/03 | 403 | 403 | 402 | 402 | 600 |
2016/02/02 | 402 | 402 | 402 | 402 | 800 |
2016/02/01 | 396 | 402 | 396 | 402 | 3,000 |
2016/01/29 | 388 | 392 | 388 | 391 | 2,000 |
2016/01/28 | 390 | 390 | 386 | 386 | 500 |
2016/01/27 | 387 | 390 | 387 | 388 | 4,300 |
2016/01/26 | 390 | 390 | 387 | 388 | 5,000 |
2016/01/25 | 387 | 390 | 387 | 390 | 3,000 |
2016/01/22 | 384 | 390 | 383 | 387 | 1,700 |
2016/01/21 | 390 | 392 | 385 | 385 | 3,700 |
2016/01/20 | 393 | 393 | 389 | 390 | 1,900 |
2016/01/19 | 393 | 393 | 389 | 389 | 900 |
2016/01/18 | 391 | 393 | 391 | 393 | 1,900 |
2016/01/15 | 395 | 395 | 393 | 393 | 1,500 |
2016/01/14 | 396 | 396 | 395 | 395 | 6,700 |
2016/01/13 | 394 | 396 | 392 | 396 | 1,000 |
2016/01/12 | 397 | 397 | 391 | 391 | 17,600 |
2016/01/08 | 400 | 405 | 398 | 398 | 2,400 |
2016/01/07 | 400 | 405 | 399 | 400 | 7,500 |
2016/01/06 | 404 | 404 | 401 | 401 | 800 |
2016/01/05 | 402 | 402 | 401 | 401 | 600 |
2016/01/04 | 401 | 405 | 400 | 405 | 400 |