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 |
---|---|---|---|---|---|
2017/12/29 | 440 | 441 | 440 | 441 | 2,800 |
2017/12/28 | 441 | 442 | 438 | 438 | 6,600 |
2017/12/27 | 441 | 441 | 438 | 440 | 3,000 |
2017/12/26 | 440 | 441 | 439 | 441 | 27,200 |
2017/12/25 | 440 | 441 | 438 | 441 | 4,000 |
2017/12/22 | 440 | 441 | 439 | 439 | 6,100 |
2017/12/21 | 441 | 442 | 440 | 441 | 4,200 |
2017/12/20 | 439 | 441 | 439 | 441 | 3,800 |
2017/12/19 | 442 | 442 | 440 | 440 | 2,700 |
2017/12/18 | 443 | 443 | 439 | 441 | 6,300 |
2017/12/15 | 439 | 443 | 439 | 440 | 2,600 |
2017/12/14 | 440 | 442 | 439 | 442 | 8,500 |
2017/12/13 | 443 | 444 | 440 | 443 | 6,100 |
2017/12/12 | 439 | 442 | 439 | 442 | 17,300 |
2017/12/11 | 440 | 442 | 440 | 442 | 6,400 |
2017/12/08 | 441 | 442 | 438 | 439 | 16,700 |
2017/12/07 | 442 | 443 | 440 | 440 | 13,700 |
2017/12/06 | 442 | 442 | 442 | 442 | 800 |
2017/12/05 | 444 | 445 | 442 | 444 | 3,600 |
2017/12/04 | 444 | 445 | 443 | 445 | 3,700 |
2017/12/01 | 442 | 445 | 442 | 443 | 13,300 |
2017/11/30 | 443 | 443 | 441 | 442 | 24,800 |
2017/11/29 | 447 | 447 | 441 | 443 | 10,500 |
2017/11/28 | 447 | 449 | 445 | 445 | 2,800 |
2017/11/27 | 447 | 447 | 444 | 447 | 1,800 |
2017/11/24 | 447 | 447 | 443 | 447 | 4,300 |
2017/11/22 | 446 | 447 | 443 | 447 | 1,200 |
2017/11/21 | 442 | 445 | 442 | 445 | 4,100 |
2017/11/20 | 442 | 444 | 440 | 442 | 8,500 |
2017/11/17 | 444 | 446 | 442 | 442 | 5,100 |
2017/11/16 | 443 | 445 | 442 | 443 | 3,600 |
2017/11/15 | 445 | 448 | 443 | 443 | 9,200 |
2017/11/14 | 447 | 449 | 446 | 446 | 2,500 |
2017/11/13 | 452 | 452 | 445 | 446 | 16,800 |
2017/11/10 | 451 | 452 | 446 | 452 | 12,400 |
2017/11/09 | 446 | 452 | 446 | 451 | 5,600 |
2017/11/08 | 447 | 450 | 447 | 447 | 2,300 |
2017/11/07 | 447 | 451 | 445 | 447 | 10,900 |
2017/11/06 | 450 | 451 | 446 | 448 | 26,800 |
2017/11/02 | 445 | 450 | 443 | 450 | 14,100 |
2017/11/01 | 455 | 455 | 444 | 447 | 34,100 |
2017/10/31 | 457 | 458 | 453 | 455 | 25,900 |
2017/10/30 | 464 | 465 | 456 | 459 | 35,900 |
2017/10/27 | 474 | 475 | 470 | 472 | 11,100 |
2017/10/26 | 475 | 475 | 470 | 474 | 7,300 |
2017/10/25 | 473 | 475 | 471 | 473 | 5,700 |
2017/10/24 | 473 | 475 | 470 | 475 | 2,500 |
2017/10/23 | 473 | 474 | 471 | 472 | 3,200 |
2017/10/20 | 472 | 472 | 467 | 470 | 9,300 |
2017/10/19 | 478 | 479 | 470 | 470 | 15,400 |
2017/10/18 | 477 | 479 | 475 | 479 | 5,200 |
2017/10/17 | 477 | 477 | 476 | 477 | 5,700 |
2017/10/16 | 475 | 478 | 473 | 476 | 9,500 |
2017/10/13 | 471 | 477 | 471 | 475 | 8,000 |
2017/10/12 | 471 | 476 | 471 | 474 | 8,200 |
2017/10/11 | 473 | 473 | 470 | 473 | 8,000 |
2017/10/10 | 471 | 471 | 467 | 471 | 11,800 |
2017/10/06 | 470 | 471 | 467 | 470 | 4,300 |
2017/10/05 | 469 | 472 | 466 | 470 | 5,500 |
2017/10/04 | 470 | 471 | 465 | 469 | 11,200 |
2017/10/03 | 466 | 478 | 466 | 469 | 13,900 |
2017/10/02 | 458 | 469 | 456 | 466 | 19,600 |
2017/09/29 | 474 | 474 | 448 | 455 | 71,900 |
2017/09/28 | 475 | 479 | 471 | 473 | 13,500 |
2017/09/27 | 475 | 476 | 473 | 474 | 2,400 |
2017/09/26 | 474 | 477 | 474 | 475 | 5,400 |
2017/09/25 | 475 | 479 | 470 | 475 | 16,600 |
2017/09/22 | 476 | 479 | 475 | 477 | 4,600 |
2017/09/21 | 477 | 480 | 474 | 476 | 66,100 |
2017/09/20 | 482 | 484 | 478 | 480 | 7,100 |
2017/09/19 | 487 | 487 | 480 | 483 | 13,700 |
2017/09/15 | 489 | 489 | 484 | 484 | 5,600 |
2017/09/14 | 489 | 489 | 487 | 487 | 1,700 |
2017/09/13 | 489 | 489 | 488 | 489 | 29,400 |
2017/09/12 | 487 | 490 | 487 | 489 | 2,000 |
2017/09/11 | 485 | 489 | 485 | 487 | 1,100 |
2017/09/08 | 482 | 484 | 480 | 484 | 3,100 |
2017/09/07 | 486 | 486 | 483 | 483 | 13,700 |
2017/09/06 | 480 | 487 | 477 | 486 | 16,800 |
2017/09/05 | 492 | 500 | 482 | 482 | 37,200 |
2017/09/04 | 491 | 502 | 491 | 500 | 26,300 |
2017/09/01 | 493 | 493 | 491 | 493 | 12,800 |
2017/08/31 | 488 | 492 | 486 | 491 | 15,100 |
2017/08/30 | 489 | 490 | 486 | 489 | 13,700 |
2017/08/29 | 490 | 490 | 485 | 489 | 12,300 |
2017/08/28 | 487 | 489 | 485 | 488 | 12,700 |
2017/08/25 | 488 | 490 | 481 | 489 | 15,200 |
2017/08/24 | 485 | 487 | 481 | 487 | 12,100 |
2017/08/23 | 483 | 486 | 480 | 483 | 11,100 |
2017/08/22 | 482 | 484 | 482 | 483 | 10,400 |
2017/08/21 | 484 | 484 | 479 | 482 | 14,100 |
2017/08/18 | 482 | 483 | 477 | 483 | 13,200 |
2017/08/17 | 478 | 484 | 477 | 483 | 10,900 |
2017/08/16 | 475 | 484 | 475 | 478 | 12,500 |
2017/08/15 | 474 | 479 | 474 | 475 | 11,800 |
2017/08/14 | 481 | 484 | 466 | 474 | 24,400 |
2017/08/10 | 488 | 490 | 481 | 485 | 16,300 |
2017/08/09 | 488 | 490 | 484 | 488 | 20,700 |
2017/08/08 | 488 | 493 | 486 | 488 | 26,900 |
2017/08/07 | 488 | 492 | 484 | 488 | 24,300 |
2017/08/04 | 488 | 489 | 484 | 488 | 14,800 |
2017/08/03 | 487 | 492 | 483 | 485 | 13,900 |
2017/08/02 | 485 | 495 | 480 | 487 | 18,400 |
2017/08/01 | 475 | 485 | 475 | 484 | 20,600 |
2017/07/31 | 470 | 479 | 460 | 473 | 96,500 |
2017/07/28 | 519 | 525 | 507 | 510 | 27,900 |
2017/07/27 | 515 | 524 | 510 | 519 | 32,000 |
2017/07/26 | 514 | 534 | 508 | 519 | 50,600 |
2017/07/25 | 516 | 520 | 510 | 518 | 27,000 |
2017/07/24 | 503 | 510 | 500 | 506 | 31,200 |
2017/07/21 | 507 | 513 | 503 | 503 | 23,700 |
2017/07/20 | 518 | 519 | 506 | 510 | 38,600 |
2017/07/19 | 500 | 512 | 499 | 506 | 82,700 |
2017/07/18 | 488 | 501 | 485 | 499 | 59,800 |
2017/07/14 | 486 | 489 | 484 | 488 | 20,100 |
2017/07/13 | 480 | 490 | 480 | 490 | 30,600 |
2017/07/12 | 479 | 479 | 473 | 479 | 19,400 |
2017/07/11 | 479 | 480 | 478 | 480 | 15,400 |
2017/07/10 | 478 | 480 | 475 | 479 | 15,000 |
2017/07/07 | 476 | 477 | 475 | 477 | 12,800 |
2017/07/06 | 475 | 479 | 473 | 473 | 15,200 |
2017/07/05 | 478 | 479 | 475 | 476 | 14,500 |
2017/07/04 | 477 | 481 | 475 | 477 | 17,300 |
2017/07/03 | 473 | 478 | 473 | 475 | 16,700 |
2017/06/30 | 470 | 476 | 469 | 475 | 14,800 |
2017/06/29 | 471 | 475 | 471 | 474 | 14,400 |
2017/06/28 | 464 | 471 | 464 | 468 | 16,800 |
2017/06/27 | 473 | 473 | 464 | 470 | 14,900 |
2017/06/26 | 474 | 475 | 472 | 473 | 12,300 |
2017/06/23 | 478 | 479 | 475 | 475 | 16,700 |
2017/06/22 | 477 | 478 | 473 | 478 | 19,500 |
2017/06/21 | 470 | 477 | 469 | 475 | 18,200 |
2017/06/20 | 478 | 478 | 467 | 468 | 14,400 |
2017/06/19 | 466 | 470 | 464 | 465 | 20,300 |
2017/06/16 | 458 | 469 | 458 | 466 | 26,100 |
2017/06/15 | 461 | 462 | 458 | 459 | 4,000 |
2017/06/14 | 472 | 472 | 466 | 467 | 10,700 |
2017/06/13 | 472 | 474 | 470 | 472 | 17,600 |
2017/06/12 | 466 | 474 | 466 | 469 | 24,000 |
2017/06/09 | 458 | 464 | 458 | 464 | 19,900 |
2017/06/08 | 459 | 459 | 458 | 458 | 11,400 |
2017/06/07 | 456 | 458 | 456 | 458 | 10,600 |
2017/06/06 | 457 | 458 | 453 | 453 | 11,100 |
2017/06/05 | 458 | 460 | 457 | 457 | 15,400 |
2017/06/02 | 454 | 459 | 454 | 458 | 16,800 |
2017/06/01 | 457 | 459 | 453 | 453 | 12,900 |
2017/05/31 | 456 | 456 | 453 | 456 | 1,900 |
2017/05/30 | 456 | 456 | 451 | 455 | 6,300 |
2017/05/29 | 454 | 457 | 454 | 456 | 4,300 |
2017/05/26 | 451 | 455 | 451 | 455 | 2,900 |
2017/05/25 | 452 | 455 | 452 | 455 | 1,000 |
2017/05/24 | 456 | 457 | 450 | 453 | 3,800 |
2017/05/23 | 455 | 463 | 451 | 451 | 11,900 |
2017/05/22 | 448 | 452 | 445 | 447 | 3,300 |
2017/05/19 | 445 | 447 | 445 | 445 | 2,800 |
2017/05/18 | 450 | 452 | 443 | 445 | 14,000 |
2017/05/17 | 456 | 456 | 452 | 454 | 4,500 |
2017/05/16 | 459 | 459 | 457 | 457 | 2,800 |
2017/05/15 | 461 | 461 | 457 | 459 | 7,700 |
2017/05/12 | 457 | 461 | 455 | 457 | 7,200 |
2017/05/11 | 460 | 460 | 456 | 456 | 1,100 |
2017/05/10 | 456 | 460 | 456 | 457 | 2,600 |
2017/05/09 | 460 | 465 | 456 | 456 | 22,100 |
2017/05/08 | 454 | 455 | 453 | 453 | 12,200 |
2017/05/02 | 440 | 446 | 438 | 446 | 22,800 |
2017/05/01 | 430 | 437 | 426 | 437 | 35,900 |
2017/04/28 | 435 | 444 | 426 | 428 | 31,900 |
2017/04/27 | 434 | 434 | 432 | 433 | 14,400 |
2017/04/26 | 433 | 436 | 429 | 435 | 38,900 |
2017/04/25 | 435 | 444 | 435 | 440 | 26,500 |
2017/04/24 | 440 | 440 | 435 | 435 | 26,100 |
2017/04/21 | 438 | 440 | 438 | 439 | 22,600 |
2017/04/20 | 439 | 439 | 433 | 437 | 24,800 |
2017/04/19 | 435 | 438 | 434 | 437 | 27,100 |
2017/04/18 | 429 | 435 | 429 | 433 | 66,500 |
2017/04/17 | 441 | 441 | 424 | 429 | 25,800 |
2017/04/14 | 432 | 440 | 432 | 438 | 3,800 |
2017/04/13 | 431 | 437 | 431 | 437 | 4,400 |
2017/04/12 | 437 | 438 | 433 | 437 | 3,200 |
2017/04/11 | 450 | 450 | 438 | 439 | 5,200 |
2017/04/10 | 442 | 451 | 442 | 451 | 1,600 |
2017/04/07 | 441 | 444 | 440 | 443 | 5,400 |
2017/04/06 | 450 | 450 | 439 | 444 | 6,100 |
2017/04/05 | 451 | 452 | 450 | 452 | 2,800 |
2017/04/04 | 475 | 478 | 451 | 455 | 16,000 |
2017/04/03 | 476 | 479 | 475 | 475 | 1,600 |
2017/03/31 | 480 | 480 | 478 | 478 | 4,600 |
2017/03/30 | 477 | 477 | 470 | 475 | 2,400 |
2017/03/29 | 474 | 476 | 474 | 476 | 900 |
2017/03/28 | 477 | 480 | 475 | 475 | 15,100 |
2017/03/27 | 480 | 480 | 475 | 478 | 4,900 |
2017/03/24 | 479 | 480 | 479 | 480 | 7,800 |
2017/03/23 | 485 | 487 | 479 | 480 | 8,600 |
2017/03/22 | 489 | 489 | 485 | 485 | 2,900 |
2017/03/21 | 490 | 491 | 485 | 491 | 5,500 |
2017/03/17 | 491 | 491 | 488 | 490 | 2,300 |
2017/03/16 | 486 | 487 | 483 | 486 | 6,400 |
2017/03/15 | 489 | 491 | 487 | 487 | 8,100 |
2017/03/14 | 494 | 494 | 490 | 490 | 6,300 |
2017/03/13 | 494 | 497 | 491 | 491 | 16,400 |
2017/03/10 | 495 | 500 | 491 | 491 | 27,200 |
2017/03/09 | 494 | 495 | 494 | 494 | 1,600 |
2017/03/08 | 486 | 494 | 486 | 494 | 5,300 |
2017/03/07 | 482 | 487 | 480 | 486 | 14,600 |
2017/03/06 | 485 | 485 | 481 | 481 | 23,400 |
2017/03/03 | 488 | 488 | 483 | 484 | 5,700 |
2017/03/02 | 479 | 492 | 479 | 488 | 23,600 |
2017/03/01 | 476 | 484 | 473 | 478 | 8,800 |
2017/02/28 | 478 | 485 | 475 | 478 | 6,100 |
2017/02/27 | 472 | 479 | 472 | 477 | 20,700 |
2017/02/24 | 474 | 475 | 467 | 475 | 114,500 |
2017/02/23 | 478 | 478 | 475 | 475 | 4,400 |
2017/02/22 | 477 | 480 | 474 | 475 | 10,100 |
2017/02/21 | 478 | 478 | 470 | 473 | 11,100 |
2017/02/20 | 478 | 479 | 474 | 476 | 2,200 |
2017/02/17 | 484 | 484 | 476 | 476 | 7,000 |
2017/02/16 | 478 | 485 | 478 | 482 | 17,600 |
2017/02/15 | 477 | 479 | 475 | 478 | 8,900 |
2017/02/14 | 475 | 477 | 475 | 477 | 2,100 |
2017/02/13 | 474 | 477 | 472 | 475 | 6,100 |
2017/02/10 | 471 | 471 | 470 | 471 | 1,500 |
2017/02/09 | 468 | 470 | 463 | 468 | 9,000 |
2017/02/08 | 471 | 471 | 468 | 469 | 2,200 |
2017/02/07 | 470 | 470 | 469 | 469 | 3,600 |
2017/02/06 | 472 | 472 | 469 | 469 | 3,700 |
2017/02/03 | 470 | 472 | 470 | 472 | 2,800 |
2017/02/02 | 475 | 475 | 469 | 469 | 1,500 |
2017/02/01 | 463 | 475 | 458 | 474 | 20,000 |
2017/01/31 | 465 | 465 | 461 | 461 | 7,200 |
2017/01/30 | 461 | 465 | 460 | 462 | 3,000 |
2017/01/27 | 467 | 467 | 464 | 464 | 2,700 |
2017/01/26 | 464 | 466 | 463 | 463 | 3,500 |
2017/01/25 | 462 | 467 | 460 | 462 | 3,500 |
2017/01/24 | 465 | 465 | 455 | 455 | 3,300 |
2017/01/23 | 466 | 468 | 450 | 463 | 8,500 |
2017/01/20 | 467 | 470 | 467 | 470 | 1,100 |
2017/01/19 | 468 | 470 | 466 | 469 | 2,200 |
2017/01/18 | 468 | 471 | 462 | 464 | 5,700 |
2017/01/17 | 471 | 473 | 470 | 470 | 1,600 |
2017/01/16 | 474 | 475 | 472 | 474 | 3,500 |
2017/01/13 | 469 | 473 | 469 | 473 | 2,000 |
2017/01/12 | 475 | 475 | 471 | 473 | 3,000 |
2017/01/11 | 474 | 475 | 471 | 475 | 4,300 |
2017/01/10 | 471 | 475 | 471 | 474 | 10,700 |
2017/01/06 | 474 | 474 | 465 | 470 | 13,300 |
2017/01/05 | 470 | 474 | 469 | 473 | 6,800 |
2017/01/04 | 474 | 475 | 469 | 469 | 7,600 |