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 |
---|---|---|---|---|---|
2021/12/30 | 393 | 395 | 392 | 395 | 2,000 |
2021/12/29 | 393 | 395 | 392 | 394 | 1,400 |
2021/12/28 | 392 | 392 | 391 | 391 | 1,000 |
2021/12/27 | 392 | 392 | 391 | 391 | 3,200 |
2021/12/24 | 391 | 398 | 391 | 398 | 6,500 |
2021/12/23 | 391 | 395 | 391 | 393 | 5,600 |
2021/12/22 | 396 | 396 | 393 | 396 | 3,300 |
2021/12/21 | 394 | 399 | 392 | 396 | 8,100 |
2021/12/17 | 397 | 399 | 395 | 397 | 4,800 |
2021/12/16 | 398 | 399 | 396 | 398 | 1,800 |
2021/12/15 | 395 | 398 | 395 | 396 | 1,200 |
2021/12/14 | 399 | 399 | 393 | 398 | 2,800 |
2021/12/13 | 397 | 400 | 396 | 398 | 1,900 |
2021/12/10 | 390 | 399 | 390 | 399 | 9,400 |
2021/12/09 | 397 | 399 | 391 | 394 | 13,500 |
2021/12/08 | 389 | 398 | 389 | 397 | 4,900 |
2021/12/07 | 389 | 392 | 388 | 389 | 3,000 |
2021/12/06 | 392 | 392 | 386 | 388 | 4,400 |
2021/12/03 | 389 | 391 | 387 | 391 | 2,400 |
2021/12/02 | 388 | 390 | 387 | 387 | 4,700 |
2021/12/01 | 391 | 391 | 390 | 390 | 1,000 |
2021/11/30 | 388 | 391 | 388 | 391 | 3,500 |
2021/11/29 | 392 | 392 | 389 | 390 | 5,400 |
2021/11/26 | 395 | 395 | 393 | 393 | 1,400 |
2021/11/25 | 396 | 397 | 394 | 395 | 2,400 |
2021/11/24 | 397 | 397 | 397 | 397 | 200 |
2021/11/22 | 395 | 397 | 395 | 397 | 2,400 |
2021/11/19 | 394 | 397 | 394 | 394 | 4,200 |
2021/11/18 | 395 | 397 | 394 | 395 | 2,500 |
2021/11/17 | 395 | 398 | 395 | 395 | 2,000 |
2021/11/16 | 395 | 398 | 395 | 396 | 1,200 |
2021/11/15 | 396 | 397 | 395 | 395 | 2,700 |
2021/11/12 | 395 | 397 | 395 | 397 | 2,300 |
2021/11/11 | 395 | 400 | 394 | 396 | 22,300 |
2021/11/10 | 398 | 398 | 397 | 397 | 300 |
2021/11/09 | 400 | 400 | 397 | 398 | 3,500 |
2021/11/08 | 399 | 401 | 398 | 399 | 2,500 |
2021/11/05 | 398 | 399 | 398 | 399 | 4,900 |
2021/11/04 | 398 | 400 | 396 | 398 | 5,900 |
2021/11/02 | 400 | 400 | 396 | 398 | 5,000 |
2021/11/01 | 402 | 402 | 395 | 399 | 8,500 |
2021/10/29 | 407 | 407 | 399 | 399 | 23,800 |
2021/10/28 | 408 | 410 | 406 | 407 | 6,200 |
2021/10/27 | 410 | 410 | 410 | 410 | 1,300 |
2021/10/26 | 406 | 409 | 406 | 409 | 2,400 |
2021/10/25 | 405 | 405 | 405 | 405 | 400 |
2021/10/22 | 403 | 405 | 403 | 405 | 1,400 |
2021/10/21 | 405 | 405 | 403 | 403 | 2,300 |
2021/10/20 | 404 | 404 | 402 | 402 | 4,600 |
2021/10/19 | 403 | 405 | 402 | 405 | 2,400 |
2021/10/18 | 403 | 403 | 402 | 403 | 5,000 |
2021/10/15 | 405 | 406 | 402 | 403 | 2,400 |
2021/10/14 | 401 | 404 | 401 | 403 | 4,000 |
2021/10/13 | 405 | 405 | 400 | 403 | 9,800 |
2021/10/12 | 409 | 409 | 398 | 406 | 19,600 |
2021/10/11 | 409 | 409 | 409 | 409 | 900 |
2021/10/08 | 411 | 412 | 408 | 409 | 9,000 |
2021/10/07 | 408 | 410 | 407 | 409 | 3,400 |
2021/10/06 | 408 | 410 | 406 | 408 | 2,000 |
2021/10/05 | 405 | 407 | 404 | 406 | 1,400 |
2021/10/04 | 407 | 410 | 406 | 406 | 400 |
2021/10/01 | 409 | 409 | 406 | 406 | 1,800 |
2021/09/30 | 408 | 409 | 407 | 409 | 1,000 |
2021/09/29 | 410 | 410 | 408 | 409 | 600 |
2021/09/28 | 413 | 415 | 412 | 415 | 1,400 |
2021/09/27 | 413 | 418 | 413 | 414 | 8,000 |
2021/09/24 | 415 | 418 | 415 | 415 | 5,600 |
2021/09/22 | 415 | 416 | 410 | 413 | 13,800 |
2021/09/21 | 416 | 417 | 414 | 415 | 7,700 |
2021/09/17 | 415 | 420 | 414 | 420 | 22,000 |
2021/09/16 | 413 | 413 | 411 | 413 | 5,100 |
2021/09/15 | 413 | 414 | 412 | 413 | 2,900 |
2021/09/14 | 412 | 414 | 412 | 414 | 12,500 |
2021/09/13 | 412 | 414 | 410 | 412 | 8,000 |
2021/09/10 | 410 | 411 | 409 | 410 | 2,200 |
2021/09/09 | 408 | 410 | 408 | 410 | 2,700 |
2021/09/08 | 410 | 410 | 409 | 409 | 1,200 |
2021/09/07 | 408 | 409 | 407 | 408 | 43,200 |
2021/09/06 | 408 | 410 | 408 | 409 | 1,700 |
2021/09/03 | 407 | 408 | 407 | 407 | 6,800 |
2021/09/02 | 406 | 408 | 406 | 407 | 2,700 |
2021/09/01 | 404 | 406 | 404 | 406 | 1,200 |
2021/08/31 | 407 | 407 | 404 | 406 | 1,200 |
2021/08/30 | 405 | 406 | 405 | 406 | 5,800 |
2021/08/27 | 408 | 408 | 406 | 406 | 1,600 |
2021/08/25 | 410 | 410 | 407 | 409 | 700 |
2021/08/23 | 405 | 410 | 405 | 410 | 1,300 |
2021/08/20 | 408 | 408 | 406 | 407 | 1,400 |
2021/08/19 | 407 | 409 | 407 | 409 | 400 |
2021/08/18 | 408 | 409 | 408 | 408 | 400 |
2021/08/17 | 411 | 411 | 408 | 408 | 500 |
2021/08/16 | 409 | 411 | 408 | 411 | 2,500 |
2021/08/13 | 410 | 410 | 408 | 408 | 2,100 |
2021/08/12 | 410 | 410 | 410 | 410 | 400 |
2021/08/11 | 409 | 409 | 406 | 409 | 1,100 |
2021/08/10 | 409 | 409 | 408 | 408 | 1,200 |
2021/08/06 | 406 | 409 | 405 | 409 | 1,000 |
2021/08/05 | 404 | 406 | 404 | 406 | 600 |
2021/08/04 | 406 | 406 | 405 | 406 | 900 |
2021/08/03 | 406 | 406 | 406 | 406 | 100 |
2021/08/02 | 404 | 408 | 403 | 405 | 6,400 |
2021/07/30 | 410 | 410 | 409 | 409 | 700 |
2021/07/29 | 411 | 411 | 410 | 410 | 1,300 |
2021/07/28 | 412 | 412 | 411 | 411 | 1,100 |
2021/07/27 | 413 | 413 | 413 | 413 | 600 |
2021/07/26 | 411 | 413 | 410 | 410 | 2,100 |
2021/07/21 | 410 | 411 | 409 | 410 | 1,100 |
2021/07/20 | 407 | 410 | 407 | 410 | 1,300 |
2021/07/19 | 410 | 410 | 409 | 409 | 1,700 |
2021/07/16 | 409 | 410 | 409 | 410 | 300 |
2021/07/15 | 410 | 410 | 407 | 409 | 2,800 |
2021/07/14 | 412 | 412 | 405 | 410 | 6,800 |
2021/07/13 | 409 | 412 | 409 | 412 | 1,200 |
2021/07/12 | 410 | 412 | 407 | 411 | 3,700 |
2021/07/09 | 411 | 411 | 408 | 409 | 3,900 |
2021/07/08 | 411 | 411 | 410 | 411 | 1,300 |
2021/07/07 | 414 | 414 | 412 | 414 | 6,400 |
2021/07/06 | 412 | 415 | 410 | 414 | 2,300 |
2021/07/05 | 414 | 414 | 412 | 412 | 1,100 |
2021/07/02 | 415 | 415 | 410 | 414 | 8,200 |
2021/07/01 | 415 | 415 | 412 | 414 | 2,800 |
2021/06/30 | 414 | 414 | 411 | 413 | 7,600 |
2021/06/29 | 412 | 415 | 412 | 415 | 1,900 |
2021/06/28 | 413 | 414 | 412 | 414 | 4,200 |
2021/06/25 | 414 | 414 | 413 | 414 | 500 |
2021/06/24 | 415 | 416 | 414 | 414 | 4,500 |
2021/06/23 | 413 | 419 | 413 | 419 | 2,400 |
2021/06/22 | 414 | 414 | 412 | 412 | 1,100 |
2021/06/21 | 412 | 412 | 409 | 412 | 2,600 |
2021/06/18 | 414 | 414 | 414 | 414 | 100 |
2021/06/17 | 410 | 416 | 410 | 414 | 2,100 |
2021/06/16 | 411 | 411 | 410 | 410 | 1,000 |
2021/06/15 | 412 | 412 | 412 | 412 | 800 |
2021/06/14 | 411 | 412 | 411 | 412 | 800 |
2021/06/11 | 410 | 412 | 410 | 410 | 1,100 |
2021/06/10 | 413 | 413 | 410 | 410 | 700 |
2021/06/09 | 413 | 413 | 411 | 411 | 900 |
2021/06/08 | 412 | 413 | 411 | 413 | 2,500 |
2021/06/07 | 411 | 412 | 411 | 411 | 600 |
2021/06/04 | 412 | 412 | 412 | 412 | 200 |
2021/06/03 | 412 | 412 | 412 | 412 | 400 |
2021/06/02 | 409 | 411 | 409 | 411 | 1,100 |
2021/06/01 | 407 | 407 | 407 | 407 | 900 |
2021/05/31 | 410 | 410 | 407 | 407 | 1,700 |
2021/05/27 | 409 | 409 | 409 | 409 | 100 |
2021/05/25 | 409 | 411 | 408 | 408 | 700 |
2021/05/24 | 410 | 410 | 410 | 410 | 700 |
2021/05/21 | 410 | 411 | 409 | 409 | 500 |
2021/05/20 | 410 | 411 | 410 | 411 | 200 |
2021/05/19 | 410 | 410 | 409 | 410 | 2,300 |
2021/05/18 | 408 | 410 | 408 | 410 | 400 |
2021/05/17 | 410 | 410 | 406 | 407 | 1,900 |
2021/05/14 | 408 | 408 | 408 | 408 | 2,900 |
2021/05/13 | 406 | 408 | 405 | 406 | 1,400 |
2021/05/12 | 408 | 409 | 407 | 407 | 2,100 |
2021/05/11 | 409 | 411 | 407 | 408 | 1,100 |
2021/05/10 | 418 | 418 | 407 | 409 | 7,600 |
2021/05/07 | 413 | 418 | 413 | 415 | 7,300 |
2021/05/06 | 408 | 413 | 408 | 413 | 16,800 |
2021/04/30 | 407 | 429 | 406 | 407 | 29,300 |
2021/04/28 | 411 | 411 | 405 | 405 | 3,800 |
2021/04/27 | 407 | 416 | 407 | 409 | 3,800 |
2021/04/26 | 408 | 408 | 407 | 407 | 600 |
2021/04/22 | 409 | 411 | 408 | 408 | 700 |
2021/04/21 | 409 | 409 | 407 | 408 | 2,400 |
2021/04/20 | 412 | 413 | 410 | 411 | 2,300 |
2021/04/19 | 412 | 415 | 412 | 412 | 400 |
2021/04/16 | 414 | 414 | 411 | 411 | 2,000 |
2021/04/15 | 414 | 414 | 414 | 414 | 200 |
2021/04/14 | 414 | 418 | 414 | 417 | 2,700 |
2021/04/13 | 412 | 414 | 412 | 414 | 800 |
2021/04/12 | 413 | 414 | 412 | 414 | 500 |
2021/04/09 | 409 | 412 | 409 | 412 | 500 |
2021/04/08 | 409 | 412 | 408 | 408 | 900 |
2021/04/07 | 414 | 414 | 409 | 409 | 1,600 |
2021/04/06 | 414 | 414 | 412 | 414 | 2,200 |
2021/04/05 | 410 | 413 | 410 | 411 | 1,200 |
2021/04/02 | 409 | 412 | 409 | 410 | 700 |
2021/04/01 | 412 | 412 | 408 | 411 | 500 |
2021/03/31 | 407 | 410 | 407 | 410 | 3,500 |
2021/03/30 | 411 | 411 | 403 | 407 | 10,600 |
2021/03/29 | 414 | 416 | 413 | 413 | 27,600 |
2021/03/26 | 413 | 414 | 412 | 414 | 3,600 |
2021/03/25 | 415 | 416 | 413 | 413 | 5,000 |
2021/03/24 | 415 | 415 | 413 | 413 | 3,400 |
2021/03/23 | 423 | 423 | 417 | 417 | 6,200 |
2021/03/22 | 420 | 424 | 419 | 423 | 9,300 |
2021/03/19 | 425 | 426 | 422 | 424 | 3,900 |
2021/03/18 | 418 | 426 | 418 | 426 | 8,400 |
2021/03/17 | 416 | 420 | 415 | 417 | 3,000 |
2021/03/16 | 414 | 416 | 414 | 416 | 3,600 |
2021/03/15 | 414 | 418 | 414 | 414 | 1,300 |
2021/03/12 | 413 | 414 | 413 | 414 | 4,000 |
2021/03/11 | 412 | 415 | 412 | 414 | 1,900 |
2021/03/10 | 411 | 412 | 411 | 412 | 1,100 |
2021/03/09 | 411 | 413 | 410 | 411 | 600 |
2021/03/08 | 410 | 411 | 410 | 411 | 1,000 |
2021/03/05 | 411 | 412 | 409 | 412 | 4,800 |
2021/03/04 | 413 | 416 | 411 | 413 | 4,000 |
2021/03/03 | 415 | 418 | 411 | 413 | 6,000 |
2021/03/02 | 414 | 418 | 414 | 418 | 500 |
2021/03/01 | 418 | 423 | 413 | 417 | 2,300 |
2021/02/26 | 416 | 418 | 409 | 413 | 7,300 |
2021/02/25 | 419 | 421 | 419 | 419 | 1,900 |
2021/02/24 | 422 | 425 | 420 | 421 | 2,400 |
2021/02/22 | 424 | 425 | 423 | 425 | 4,000 |
2021/02/19 | 425 | 425 | 420 | 424 | 2,000 |
2021/02/18 | 427 | 427 | 427 | 427 | 5,000 |
2021/02/17 | 425 | 426 | 419 | 424 | 2,200 |
2021/02/16 | 424 | 427 | 424 | 425 | 9,100 |
2021/02/15 | 425 | 429 | 423 | 424 | 14,600 |
2021/02/12 | 425 | 430 | 421 | 422 | 20,600 |
2021/02/10 | 423 | 426 | 418 | 425 | 8,400 |
2021/02/09 | 420 | 422 | 420 | 422 | 400 |
2021/02/08 | 428 | 428 | 418 | 419 | 11,600 |
2021/02/05 | 427 | 427 | 424 | 426 | 3,900 |
2021/02/04 | 424 | 428 | 423 | 425 | 3,400 |
2021/02/03 | 424 | 427 | 418 | 424 | 7,100 |
2021/02/02 | 414 | 424 | 414 | 424 | 7,800 |
2021/02/01 | 410 | 434 | 407 | 414 | 19,000 |
2021/01/29 | 412 | 412 | 406 | 410 | 27,900 |
2021/01/28 | 408 | 409 | 404 | 408 | 9,100 |
2021/01/27 | 407 | 412 | 407 | 409 | 4,700 |
2021/01/26 | 411 | 411 | 408 | 408 | 2,100 |
2021/01/25 | 406 | 412 | 406 | 411 | 4,900 |
2021/01/22 | 408 | 408 | 406 | 408 | 2,200 |
2021/01/21 | 405 | 410 | 405 | 408 | 4,300 |
2021/01/20 | 407 | 407 | 407 | 407 | 200 |
2021/01/19 | 402 | 409 | 400 | 407 | 12,100 |
2021/01/18 | 400 | 402 | 400 | 402 | 1,000 |
2021/01/15 | 402 | 404 | 399 | 400 | 1,500 |
2021/01/14 | 401 | 403 | 401 | 401 | 1,200 |
2021/01/13 | 399 | 402 | 399 | 400 | 1,900 |
2021/01/12 | 404 | 404 | 398 | 398 | 9,000 |
2021/01/08 | 400 | 404 | 400 | 404 | 1,900 |
2021/01/07 | 402 | 403 | 400 | 402 | 4,400 |
2021/01/06 | 399 | 399 | 399 | 399 | 2,500 |
2021/01/05 | 399 | 399 | 399 | 399 | 400 |
2021/01/04 | 403 | 403 | 399 | 399 | 1,800 |