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 |
---|---|---|---|---|---|
2018/12/28 | 377 | 389 | 373 | 385 | 8,800 |
2018/12/27 | 368 | 374 | 357 | 369 | 4,100 |
2018/12/26 | 355 | 365 | 354 | 365 | 12,700 |
2018/12/25 | 372 | 372 | 349 | 360 | 67,300 |
2018/12/21 | 375 | 391 | 375 | 382 | 7,900 |
2018/12/20 | 381 | 382 | 375 | 375 | 22,800 |
2018/12/19 | 384 | 390 | 384 | 386 | 10,300 |
2018/12/18 | 404 | 404 | 385 | 391 | 10,200 |
2018/12/17 | 412 | 412 | 404 | 404 | 11,300 |
2018/12/14 | 417 | 417 | 410 | 411 | 12,300 |
2018/12/13 | 413 | 417 | 413 | 417 | 400 |
2018/12/12 | 413 | 417 | 412 | 414 | 5,500 |
2018/12/11 | 414 | 414 | 412 | 413 | 6,500 |
2018/12/10 | 415 | 415 | 414 | 415 | 1,400 |
2018/12/07 | 414 | 418 | 413 | 418 | 20,100 |
2018/12/06 | 415 | 417 | 415 | 417 | 1,000 |
2018/12/05 | 414 | 419 | 414 | 418 | 1,300 |
2018/12/04 | 417 | 420 | 414 | 416 | 4,700 |
2018/12/03 | 417 | 417 | 415 | 416 | 3,300 |
2018/11/30 | 417 | 419 | 415 | 416 | 2,400 |
2018/11/29 | 417 | 419 | 416 | 419 | 4,900 |
2018/11/28 | 415 | 418 | 414 | 418 | 1,900 |
2018/11/27 | 415 | 416 | 413 | 416 | 2,200 |
2018/11/26 | 415 | 418 | 415 | 415 | 600 |
2018/11/22 | 418 | 418 | 415 | 415 | 2,300 |
2018/11/21 | 417 | 419 | 414 | 418 | 3,000 |
2018/11/20 | 420 | 420 | 413 | 415 | 22,000 |
2018/11/19 | 423 | 426 | 418 | 420 | 9,600 |
2018/11/16 | 426 | 426 | 421 | 426 | 900 |
2018/11/15 | 423 | 428 | 423 | 428 | 2,100 |
2018/11/14 | 425 | 425 | 425 | 425 | 300 |
2018/11/13 | 428 | 428 | 419 | 424 | 13,000 |
2018/11/12 | 431 | 431 | 429 | 429 | 300 |
2018/11/09 | 431 | 433 | 428 | 431 | 2,700 |
2018/11/08 | 430 | 431 | 430 | 431 | 1,200 |
2018/11/07 | 430 | 432 | 430 | 432 | 200 |
2018/11/06 | 429 | 429 | 429 | 429 | 100 |
2018/11/05 | 438 | 439 | 434 | 434 | 13,000 |
2018/11/02 | 439 | 439 | 430 | 434 | 8,500 |
2018/11/01 | 431 | 450 | 431 | 439 | 11,000 |
2018/10/31 | 431 | 436 | 431 | 432 | 1,500 |
2018/10/30 | 425 | 435 | 425 | 435 | 5,700 |
2018/10/29 | 438 | 438 | 430 | 430 | 2,400 |
2018/10/26 | 445 | 448 | 445 | 445 | 10,100 |
2018/10/25 | 444 | 445 | 443 | 445 | 7,100 |
2018/10/24 | 448 | 450 | 448 | 449 | 4,800 |
2018/10/23 | 448 | 449 | 448 | 448 | 19,400 |
2018/10/22 | 449 | 450 | 448 | 448 | 2,800 |
2018/10/19 | 448 | 450 | 448 | 449 | 5,700 |
2018/10/18 | 448 | 453 | 448 | 451 | 3,900 |
2018/10/17 | 443 | 449 | 443 | 449 | 3,400 |
2018/10/16 | 442 | 443 | 442 | 443 | 800 |
2018/10/15 | 442 | 442 | 438 | 439 | 32,300 |
2018/10/12 | 432 | 444 | 432 | 438 | 5,600 |
2018/10/11 | 445 | 445 | 435 | 435 | 14,300 |
2018/10/10 | 453 | 453 | 448 | 450 | 18,400 |
2018/10/09 | 456 | 456 | 450 | 454 | 5,900 |
2018/10/05 | 459 | 459 | 456 | 457 | 1,300 |
2018/10/04 | 460 | 463 | 456 | 459 | 37,200 |
2018/10/03 | 453 | 459 | 451 | 458 | 11,300 |
2018/10/02 | 458 | 458 | 450 | 450 | 28,500 |
2018/10/01 | 457 | 462 | 453 | 459 | 34,400 |
2018/09/28 | 443 | 470 | 443 | 452 | 57,700 |
2018/09/27 | 439 | 443 | 439 | 443 | 7,600 |
2018/09/26 | 438 | 442 | 437 | 439 | 7,600 |
2018/09/25 | 438 | 442 | 433 | 441 | 91,100 |
2018/09/21 | 433 | 438 | 429 | 435 | 31,500 |
2018/09/20 | 430 | 433 | 427 | 431 | 29,300 |
2018/09/19 | 425 | 434 | 425 | 430 | 49,400 |
2018/09/18 | 424 | 429 | 423 | 424 | 9,700 |
2018/09/14 | 423 | 428 | 423 | 424 | 6,000 |
2018/09/13 | 423 | 425 | 423 | 424 | 3,100 |
2018/09/12 | 425 | 427 | 424 | 424 | 5,300 |
2018/09/11 | 429 | 430 | 425 | 425 | 3,000 |
2018/09/10 | 425 | 428 | 425 | 427 | 3,200 |
2018/09/07 | 428 | 428 | 426 | 426 | 2,100 |
2018/09/06 | 425 | 434 | 425 | 428 | 7,100 |
2018/09/05 | 436 | 439 | 425 | 430 | 33,100 |
2018/09/04 | 428 | 479 | 427 | 443 | 52,200 |
2018/09/03 | 425 | 429 | 425 | 427 | 6,100 |
2018/08/31 | 422 | 423 | 421 | 423 | 1,000 |
2018/08/30 | 418 | 422 | 418 | 422 | 2,100 |
2018/08/29 | 421 | 422 | 419 | 419 | 15,600 |
2018/08/28 | 423 | 424 | 421 | 422 | 3,700 |
2018/08/27 | 431 | 431 | 420 | 422 | 10,200 |
2018/08/24 | 426 | 427 | 424 | 427 | 400 |
2018/08/23 | 426 | 427 | 425 | 426 | 500 |
2018/08/22 | 425 | 426 | 422 | 426 | 1,200 |
2018/08/21 | 432 | 432 | 426 | 426 | 800 |
2018/08/20 | 426 | 438 | 425 | 432 | 3,800 |
2018/08/17 | 424 | 425 | 423 | 423 | 300 |
2018/08/16 | 425 | 425 | 421 | 421 | 400 |
2018/08/15 | 424 | 425 | 419 | 425 | 11,600 |
2018/08/14 | 422 | 426 | 422 | 426 | 20,500 |
2018/08/13 | 425 | 425 | 423 | 423 | 1,000 |
2018/08/10 | 425 | 429 | 425 | 429 | 1,500 |
2018/08/09 | 426 | 429 | 424 | 424 | 1,900 |
2018/08/08 | 425 | 426 | 425 | 426 | 200 |
2018/08/07 | 427 | 427 | 425 | 425 | 1,100 |
2018/08/06 | 428 | 428 | 427 | 427 | 400 |
2018/08/03 | 428 | 428 | 428 | 428 | 500 |
2018/08/02 | 432 | 432 | 425 | 428 | 3,800 |
2018/08/01 | 440 | 440 | 430 | 432 | 13,900 |
2018/07/31 | 427 | 442 | 427 | 442 | 9,600 |
2018/07/30 | 430 | 430 | 420 | 427 | 6,800 |
2018/07/27 | 431 | 431 | 429 | 431 | 2,200 |
2018/07/26 | 428 | 435 | 428 | 430 | 72,400 |
2018/07/25 | 428 | 429 | 428 | 429 | 4,500 |
2018/07/24 | 433 | 433 | 430 | 430 | 1,100 |
2018/07/23 | 432 | 432 | 431 | 431 | 300 |
2018/07/20 | 432 | 432 | 432 | 432 | 100 |
2018/07/19 | 428 | 431 | 428 | 431 | 3,900 |
2018/07/17 | 429 | 429 | 426 | 428 | 2,300 |
2018/07/13 | 429 | 430 | 429 | 430 | 400 |
2018/07/12 | 429 | 430 | 426 | 429 | 34,500 |
2018/07/11 | 430 | 431 | 428 | 431 | 1,300 |
2018/07/10 | 431 | 431 | 428 | 431 | 11,700 |
2018/07/09 | 432 | 432 | 424 | 432 | 4,300 |
2018/07/06 | 430 | 430 | 424 | 428 | 4,200 |
2018/07/05 | 429 | 431 | 429 | 431 | 5,900 |
2018/07/04 | 436 | 436 | 429 | 429 | 3,500 |
2018/07/03 | 433 | 434 | 432 | 434 | 900 |
2018/07/02 | 435 | 437 | 434 | 437 | 1,000 |
2018/06/29 | 436 | 441 | 436 | 436 | 3,800 |
2018/06/28 | 431 | 434 | 430 | 434 | 1,400 |
2018/06/27 | 436 | 437 | 432 | 432 | 7,000 |
2018/06/26 | 436 | 437 | 433 | 436 | 1,100 |
2018/06/25 | 442 | 442 | 435 | 435 | 2,300 |
2018/06/22 | 440 | 440 | 439 | 439 | 900 |
2018/06/21 | 442 | 442 | 442 | 442 | 400 |
2018/06/20 | 441 | 441 | 434 | 440 | 17,400 |
2018/06/19 | 447 | 451 | 441 | 441 | 64,900 |
2018/06/18 | 443 | 452 | 443 | 452 | 19,700 |
2018/06/15 | 443 | 443 | 440 | 440 | 1,000 |
2018/06/14 | 441 | 443 | 441 | 443 | 1,100 |
2018/06/13 | 441 | 442 | 441 | 442 | 900 |
2018/06/12 | 440 | 442 | 439 | 441 | 400 |
2018/06/11 | 440 | 440 | 440 | 440 | 4,200 |
2018/06/08 | 440 | 441 | 440 | 441 | 2,000 |
2018/06/07 | 439 | 440 | 437 | 440 | 900 |
2018/06/06 | 437 | 440 | 437 | 437 | 3,600 |
2018/06/05 | 437 | 440 | 437 | 440 | 4,300 |
2018/06/04 | 437 | 440 | 437 | 440 | 4,300 |
2018/06/01 | 440 | 440 | 437 | 437 | 1,200 |
2018/05/31 | 436 | 443 | 436 | 442 | 5,200 |
2018/05/30 | 437 | 437 | 431 | 435 | 12,500 |
2018/05/29 | 439 | 441 | 439 | 441 | 6,400 |
2018/05/28 | 439 | 441 | 439 | 439 | 1,400 |
2018/05/25 | 439 | 441 | 439 | 440 | 1,300 |
2018/05/24 | 441 | 441 | 441 | 441 | 100 |
2018/05/23 | 443 | 443 | 440 | 440 | 3,000 |
2018/05/22 | 442 | 444 | 441 | 441 | 2,000 |
2018/05/21 | 443 | 443 | 440 | 442 | 10,800 |
2018/05/18 | 442 | 445 | 440 | 443 | 4,800 |
2018/05/17 | 439 | 441 | 438 | 441 | 2,700 |
2018/05/16 | 442 | 442 | 440 | 440 | 300 |
2018/05/15 | 441 | 442 | 441 | 442 | 1,400 |
2018/05/14 | 441 | 441 | 439 | 439 | 2,600 |
2018/05/11 | 442 | 442 | 440 | 440 | 3,300 |
2018/05/10 | 442 | 445 | 441 | 443 | 1,900 |
2018/05/09 | 443 | 443 | 437 | 440 | 6,100 |
2018/05/08 | 444 | 445 | 442 | 443 | 1,600 |
2018/05/07 | 445 | 445 | 444 | 444 | 500 |
2018/05/02 | 442 | 445 | 442 | 445 | 1,900 |
2018/05/01 | 443 | 445 | 442 | 445 | 4,700 |
2018/04/27 | 440 | 460 | 439 | 442 | 32,800 |
2018/04/26 | 438 | 440 | 438 | 438 | 1,000 |
2018/04/25 | 438 | 439 | 436 | 439 | 2,500 |
2018/04/24 | 440 | 442 | 439 | 439 | 3,100 |
2018/04/23 | 436 | 440 | 436 | 440 | 900 |
2018/04/20 | 435 | 438 | 435 | 436 | 700 |
2018/04/19 | 436 | 439 | 436 | 437 | 2,900 |
2018/04/18 | 436 | 439 | 436 | 439 | 2,800 |
2018/04/17 | 439 | 439 | 434 | 436 | 2,700 |
2018/04/16 | 439 | 439 | 438 | 439 | 1,100 |
2018/04/13 | 440 | 440 | 439 | 439 | 300 |
2018/04/12 | 440 | 440 | 437 | 440 | 2,700 |
2018/04/11 | 440 | 440 | 440 | 440 | 300 |
2018/04/10 | 442 | 442 | 438 | 442 | 2,700 |
2018/04/09 | 442 | 445 | 442 | 445 | 300 |
2018/04/06 | 442 | 445 | 442 | 445 | 1,600 |
2018/04/05 | 442 | 442 | 442 | 442 | 200 |
2018/04/03 | 443 | 444 | 442 | 442 | 2,300 |
2018/04/02 | 444 | 448 | 444 | 444 | 3,000 |
2018/03/30 | 443 | 448 | 443 | 448 | 1,300 |
2018/03/28 | 440 | 443 | 440 | 443 | 700 |
2018/03/27 | 445 | 447 | 445 | 445 | 2,100 |
2018/03/26 | 439 | 445 | 438 | 445 | 3,400 |
2018/03/23 | 446 | 446 | 443 | 443 | 3,000 |
2018/03/22 | 446 | 447 | 446 | 446 | 2,200 |
2018/03/20 | 446 | 446 | 446 | 446 | 800 |
2018/03/19 | 447 | 447 | 446 | 446 | 2,100 |
2018/03/16 | 446 | 446 | 446 | 446 | 1,000 |
2018/03/15 | 448 | 448 | 446 | 446 | 4,000 |
2018/03/14 | 447 | 448 | 447 | 448 | 500 |
2018/03/13 | 448 | 449 | 447 | 447 | 7,700 |
2018/03/12 | 446 | 449 | 446 | 446 | 2,100 |
2018/03/09 | 449 | 449 | 447 | 447 | 400 |
2018/03/08 | 448 | 448 | 443 | 448 | 5,000 |
2018/03/07 | 450 | 451 | 447 | 447 | 3,800 |
2018/03/06 | 448 | 450 | 447 | 450 | 900 |
2018/03/05 | 452 | 452 | 442 | 446 | 5,700 |
2018/03/02 | 445 | 461 | 445 | 452 | 4,600 |
2018/03/01 | 449 | 449 | 448 | 448 | 200 |
2018/02/28 | 447 | 449 | 447 | 449 | 400 |
2018/02/27 | 448 | 448 | 447 | 447 | 500 |
2018/02/26 | 447 | 447 | 445 | 445 | 600 |
2018/02/23 | 445 | 448 | 441 | 444 | 7,200 |
2018/02/22 | 445 | 446 | 441 | 442 | 5,900 |
2018/02/21 | 448 | 448 | 445 | 445 | 1,800 |
2018/02/20 | 446 | 449 | 445 | 447 | 3,700 |
2018/02/19 | 446 | 450 | 446 | 450 | 7,700 |
2018/02/16 | 443 | 449 | 443 | 449 | 6,200 |
2018/02/15 | 443 | 446 | 443 | 443 | 2,900 |
2018/02/14 | 440 | 449 | 440 | 442 | 2,700 |
2018/02/13 | 445 | 446 | 444 | 444 | 6,600 |
2018/02/09 | 442 | 442 | 437 | 440 | 3,400 |
2018/02/08 | 440 | 444 | 440 | 444 | 1,800 |
2018/02/07 | 443 | 445 | 439 | 439 | 8,700 |
2018/02/06 | 446 | 446 | 435 | 437 | 32,600 |
2018/02/05 | 455 | 455 | 449 | 452 | 8,500 |
2018/02/02 | 463 | 463 | 457 | 458 | 10,800 |
2018/02/01 | 460 | 464 | 458 | 462 | 5,500 |
2018/01/31 | 459 | 461 | 458 | 458 | 2,200 |
2018/01/30 | 468 | 468 | 455 | 458 | 15,800 |
2018/01/29 | 468 | 468 | 467 | 468 | 4,500 |
2018/01/26 | 465 | 467 | 465 | 467 | 4,900 |
2018/01/25 | 467 | 467 | 464 | 465 | 11,700 |
2018/01/24 | 467 | 468 | 465 | 467 | 7,800 |
2018/01/23 | 464 | 467 | 464 | 467 | 6,800 |
2018/01/22 | 462 | 465 | 462 | 465 | 7,800 |
2018/01/19 | 461 | 465 | 461 | 464 | 23,000 |
2018/01/18 | 463 | 467 | 460 | 460 | 46,300 |
2018/01/17 | 461 | 464 | 460 | 460 | 4,200 |
2018/01/16 | 461 | 463 | 460 | 463 | 3,700 |
2018/01/15 | 456 | 461 | 456 | 461 | 19,400 |
2018/01/12 | 456 | 458 | 455 | 458 | 8,100 |
2018/01/11 | 457 | 459 | 456 | 459 | 4,600 |
2018/01/10 | 447 | 459 | 446 | 459 | 29,800 |
2018/01/09 | 445 | 450 | 445 | 447 | 4,300 |
2018/01/05 | 443 | 444 | 443 | 444 | 4,000 |
2018/01/04 | 440 | 443 | 440 | 443 | 10,700 |