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 |