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

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
2020/12/30 401 403 401 402 1,700
2020/12/29 396 401 396 400 900
2020/12/28 403 404 396 396 6,300
2020/12/25 400 404 400 402 12,200
2020/12/24 411 413 408 408 700
2020/12/23 423 423 410 410 4,700
2020/12/22 425 425 423 423 600
2020/12/21 413 426 412 426 10,700
2020/12/18 415 419 414 418 1,900
2020/12/17 413 418 413 415 3,500
2020/12/16 416 418 412 413 6,100
2020/12/15 414 419 414 419 2,400
2020/12/14 424 430 410 414 17,900
2020/12/11 431 434 429 430 1,000
2020/12/10 429 434 429 433 2,000
2020/12/09 432 432 425 429 2,900
2020/12/08 421 438 421 429 6,200
2020/12/07 431 431 421 427 3,200
2020/12/04 429 434 425 430 1,100
2020/12/03 435 438 426 429 3,000
2020/12/02 435 444 426 435 13,100
2020/12/01 408 438 408 437 9,900
2020/11/30 410 412 408 408 4,900
2020/11/27 414 440 406 411 42,200
2020/11/26 409 415 409 414 2,200
2020/11/25 406 415 401 411 14,700
2020/11/24 405 413 405 406 31,200
2020/11/20 399 408 399 407 4,300
2020/11/19 400 404 400 404 800
2020/11/18 403 404 401 401 2,800
2020/11/17 404 408 403 403 1,700
2020/11/16 400 405 399 404 4,300
2020/11/13 398 400 398 398 700
2020/11/12 400 402 398 398 2,500
2020/11/11 400 401 398 400 2,700
2020/11/10 394 401 394 400 5,800
2020/11/09 395 399 391 394 11,300
2020/11/06 396 398 393 396 600
2020/11/05 394 396 393 395 2,400
2020/11/04 390 393 390 392 2,600
2020/11/02 391 398 389 389 3,900
2020/10/30 399 401 393 395 21,300
2020/10/29 392 400 391 399 6,400
2020/10/28 399 402 397 400 12,400
2020/10/27 408 408 403 407 7,300
2020/10/26 407 410 406 409 11,900
2020/10/23 417 417 404 407 7,000
2020/10/22 417 419 414 417 3,600
2020/10/21 422 427 419 420 10,700
2020/10/20 421 425 421 423 2,400
2020/10/19 424 426 420 421 4,300
2020/10/16 420 427 420 420 4,700
2020/10/15 421 423 419 419 9,500
2020/10/14 425 430 423 427 5,800
2020/10/13 438 438 429 429 6,000
2020/10/12 437 438 429 438 8,800
2020/10/09 445 457 436 437 21,900
2020/10/08 441 449 440 445 27,500
2020/10/07 428 437 428 433 9,300
2020/10/06 432 436 428 434 11,400
2020/10/05 436 443 432 433 8,600
2020/10/02 436 441 430 430 9,700
2020/09/30 444 444 428 434 16,600
2020/09/29 439 446 435 440 11,700
2020/09/28 425 459 424 439 35,100
2020/09/25 433 437 420 426 21,000
2020/09/24 424 431 424 426 61,200
2020/09/23 416 433 416 428 48,100
2020/09/18 443 444 411 421 124,300
2020/09/17 454 467 440 443 100,700
2020/09/16 523 533 460 470 339,200
2020/09/15 518 543 504 514 634,600
2020/09/14 473 538 440 519 1,306,500
2020/09/11 408 471 402 468 691,900
2020/09/10 420 469 392 398 647,100
2020/09/09 384 396 383 389 13,100
2020/09/08 387 387 383 385 14,700
2020/09/07 395 396 384 389 38,600
2020/09/04 405 430 394 416 106,300
2020/09/03 396 397 385 391 26,600
2020/09/02 387 406 387 398 30,100
2020/09/01 380 394 378 388 23,400
2020/08/31 373 377 372 376 3,300
2020/08/28 373 376 373 373 4,000
2020/08/27 374 376 374 376 1,800
2020/08/26 374 379 374 377 4,000
2020/08/25 375 378 375 377 3,300
2020/08/24 378 379 376 376 7,100
2020/08/21 378 380 377 378 3,500
2020/08/20 381 382 378 381 9,600
2020/08/19 381 382 380 382 3,200
2020/08/18 381 384 381 384 900
2020/08/17 387 387 381 384 5,200
2020/08/14 380 383 380 382 1,100
2020/08/13 381 383 378 382 1,100
2020/08/12 378 383 378 383 2,700
2020/08/11 383 383 375 382 3,100
2020/08/07 378 384 378 379 1,700
2020/08/06 369 384 369 384 18,400
2020/08/05 362 385 362 385 10,300
2020/08/04 373 373 364 370 3,200
2020/08/03 374 375 363 372 2,900
2020/07/31 380 381 374 374 3,200
2020/07/30 377 380 377 380 800
2020/07/29 377 382 376 382 4,200
2020/07/28 386 388 382 383 2,700
2020/07/27 388 389 387 389 900
2020/07/22 389 390 388 388 800
2020/07/21 389 390 382 384 8,300
2020/07/20 388 392 388 388 1,200
2020/07/17 385 388 382 388 2,200
2020/07/16 384 387 384 384 1,500
2020/07/15 391 391 375 384 14,100
2020/07/14 396 399 393 398 6,900
2020/07/13 390 398 387 398 700
2020/07/10 391 391 385 385 10,800
2020/07/09 395 400 392 397 13,000
2020/07/08 388 398 387 392 18,700
2020/07/07 389 389 382 382 13,900
2020/07/06 374 387 373 387 9,700
2020/07/03 375 377 374 375 1,600
2020/07/02 380 380 375 376 1,800
2020/07/01 384 384 379 379 1,800
2020/06/30 380 380 378 378 700
2020/06/29 378 380 377 380 1,900
2020/06/26 379 384 379 383 1,300
2020/06/25 384 384 376 378 4,800
2020/06/24 382 385 382 384 1,200
2020/06/23 388 388 383 387 2,000
2020/06/22 388 388 387 387 3,400
2020/06/19 385 389 385 388 3,200
2020/06/18 383 385 383 385 3,500
2020/06/17 388 388 382 382 2,000
2020/06/16 382 389 382 385 1,200
2020/06/15 387 388 382 382 1,100
2020/06/12 376 389 375 388 7,200
2020/06/11 390 390 384 384 2,100
2020/06/10 392 393 390 393 2,600
2020/06/09 392 393 391 393 600
2020/06/08 395 395 390 392 2,000
2020/06/05 386 391 386 388 1,000
2020/06/04 392 392 388 391 8,700
2020/06/03 390 392 390 391 900
2020/06/02 387 390 387 390 1,400
2020/06/01 389 389 389 389 500
2020/05/29 392 392 388 390 900
2020/05/28 393 395 392 393 3,700
2020/05/27 391 392 389 392 11,000
2020/05/26 390 392 387 391 2,900
2020/05/25 388 388 388 388 200
2020/05/22 384 386 384 386 900
2020/05/21 385 387 384 384 10,000
2020/05/20 380 384 378 384 4,100
2020/05/19 386 386 381 381 4,600
2020/05/18 373 381 373 378 3,600
2020/05/15 375 375 372 372 1,600
2020/05/14 374 378 373 373 2,400
2020/05/13 379 381 370 378 13,300
2020/05/12 387 387 382 382 8,300
2020/05/11 388 445 382 385 135,500
2020/05/08 378 388 378 383 9,000
2020/05/07 389 389 380 380 1,500
2020/05/01 387 389 387 389 1,000
2020/04/30 383 389 383 389 4,300
2020/04/28 380 384 380 384 600
2020/04/27 379 385 379 382 7,800
2020/04/24 374 378 374 378 600
2020/04/23 376 377 376 376 1,100
2020/04/22 371 372 368 372 3,100
2020/04/21 385 385 375 379 5,400
2020/04/20 372 388 371 388 15,200
2020/04/17 376 376 374 374 1,100
2020/04/16 369 372 368 371 3,900
2020/04/15 367 373 367 372 12,500
2020/04/14 374 374 363 366 2,700
2020/04/13 367 369 360 361 6,200
2020/04/10 370 370 361 361 7,800
2020/04/09 369 369 363 366 3,400
2020/04/08 359 369 351 369 17,000
2020/04/07 354 363 354 363 4,800
2020/04/06 350 354 350 354 1,700
2020/04/03 354 355 351 351 1,600
2020/04/02 359 359 356 356 5,800
2020/04/01 359 364 358 359 2,900
2020/03/31 364 368 360 363 6,600
2020/03/30 358 364 355 359 7,900
2020/03/27 385 389 384 389 1,600
2020/03/26 381 383 377 377 3,500
2020/03/25 376 386 376 386 13,300
2020/03/24 357 374 357 374 1,900
2020/03/23 356 363 355 361 5,500
2020/03/19 348 358 348 356 2,300
2020/03/18 354 354 347 353 3,000
2020/03/17 335 349 331 339 10,000
2020/03/16 354 354 338 339 3,000
2020/03/13 340 344 333 338 14,800
2020/03/12 357 364 352 354 3,700
2020/03/11 372 373 364 365 9,800
2020/03/10 351 372 341 369 21,200
2020/03/09 386 392 381 383 21,500
2020/03/06 410 410 406 408 4,400
2020/03/05 424 425 415 416 7,800
2020/03/04 415 422 415 422 2,800
2020/03/03 423 427 420 420 7,000
2020/03/02 400 420 399 420 13,500
2020/02/28 423 423 402 405 29,300
2020/02/27 447 447 424 426 26,800
2020/02/26 442 448 439 447 12,700
2020/02/25 427 448 427 447 34,700
2020/02/21 446 448 441 448 6,500
2020/02/20 446 450 444 444 9,200
2020/02/19 436 448 436 447 13,800
2020/02/18 447 449 436 438 15,400
2020/02/17 459 459 446 446 19,500
2020/02/14 459 461 452 460 151,700
2020/02/13 464 468 459 459 18,600
2020/02/12 470 474 465 468 21,800
2020/02/10 470 475 465 469 35,500
2020/02/07 460 473 460 462 67,200
2020/02/06 450 461 450 460 35,000
2020/02/05 448 448 442 448 16,600
2020/02/04 447 451 443 445 37,900
2020/02/03 445 457 441 446 93,000
2020/01/31 472 484 458 481 52,700
2020/01/30 493 498 442 456 105,000
2020/01/29 480 503 470 494 204,100
2020/01/28 463 483 454 483 46,200
2020/01/27 468 476 462 463 37,800
2020/01/24 454 493 454 483 380,100
2020/01/23 450 458 449 457 53,100
2020/01/22 450 451 448 450 4,300
2020/01/21 449 453 447 448 30,200
2020/01/20 447 450 446 449 10,500
2020/01/17 450 450 446 448 9,000
2020/01/16 448 452 447 450 7,800
2020/01/15 444 450 443 447 19,400
2020/01/14 444 445 440 444 10,000
2020/01/10 441 443 441 443 4,900
2020/01/09 438 442 438 441 4,600
2020/01/08 439 439 434 438 18,600
2020/01/07 439 441 438 440 21,500
2020/01/06 440 440 436 438 11,800

このページの先頭へ