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

天龍製鋸(5945)の株価時系列情報

天龍製鋸(5945)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 2,721 2,721 2,721 2,721 500
2020/12/29 2,721 2,721 2,721 2,721 200
2020/12/28 2,717 2,717 2,705 2,708 700
2020/12/25 2,746 2,746 2,709 2,717 1,800
2020/12/24 2,720 2,746 2,720 2,746 900
2020/12/23 2,720 2,720 2,720 2,720 700
2020/12/21 2,712 2,721 2,711 2,721 1,100
2020/12/18 2,730 2,730 2,725 2,725 700
2020/12/16 2,730 2,730 2,730 2,730 200
2020/12/15 2,715 2,730 2,709 2,709 6,400
2020/12/14 2,711 2,718 2,711 2,718 300
2020/12/11 2,711 2,711 2,711 2,711 200
2020/12/10 2,715 2,715 2,715 2,715 200
2020/12/09 2,715 2,715 2,715 2,715 100
2020/12/08 2,723 2,723 2,723 2,723 100
2020/12/07 2,723 2,723 2,723 2,723 200
2020/12/04 2,723 2,723 2,723 2,723 200
2020/12/03 2,702 2,725 2,702 2,725 1,500
2020/11/30 2,719 2,719 2,701 2,717 1,700
2020/11/27 2,704 2,719 2,702 2,719 600
2020/11/26 2,719 2,719 2,719 2,719 5,500
2020/11/25 2,729 2,729 2,726 2,726 900
2020/11/24 2,715 2,732 2,715 2,732 400
2020/11/20 2,700 2,700 2,700 2,700 200
2020/11/18 2,710 2,710 2,710 2,710 100
2020/11/17 2,700 2,720 2,699 2,707 1,400
2020/11/16 2,699 2,699 2,699 2,699 500
2020/11/12 2,688 2,688 2,688 2,688 100
2020/11/11 2,688 2,688 2,688 2,688 500
2020/11/10 2,699 2,700 2,691 2,692 1,100
2020/11/05 2,701 2,701 2,700 2,700 1,100
2020/11/04 2,693 2,693 2,693 2,693 100
2020/10/30 2,699 2,699 2,681 2,681 300
2020/10/29 2,658 2,682 2,658 2,682 500
2020/10/27 2,680 2,689 2,680 2,689 1,400
2020/10/26 2,660 2,694 2,660 2,680 500
2020/10/23 2,689 2,689 2,659 2,659 500
2020/10/22 2,693 2,693 2,691 2,691 300
2020/10/20 2,661 2,694 2,656 2,694 700
2020/10/16 2,658 2,661 2,658 2,661 200
2020/10/14 2,660 2,662 2,650 2,659 2,300
2020/10/12 2,661 2,661 2,661 2,661 3,000
2020/10/09 2,661 2,661 2,660 2,660 200
2020/10/08 2,659 2,700 2,659 2,700 200
2020/10/07 2,652 2,658 2,652 2,658 200
2020/10/05 2,702 2,702 2,697 2,700 700
2020/10/02 2,706 2,706 2,706 2,706 300
2020/09/30 2,670 2,679 2,660 2,670 1,800
2020/09/28 2,690 2,690 2,657 2,657 7,500
2020/09/25 2,670 2,677 2,640 2,640 5,400
2020/09/23 2,670 2,670 2,620 2,670 3,400
2020/09/18 2,668 2,670 2,668 2,670 3,200
2020/09/17 2,668 2,668 2,668 2,668 100
2020/09/11 2,618 2,630 2,618 2,630 300
2020/09/09 2,621 2,671 2,621 2,668 500
2020/09/08 2,617 2,621 2,617 2,621 300
2020/09/07 2,645 2,645 2,645 2,645 100
2020/09/03 2,668 2,668 2,668 2,668 1,100
2020/09/02 2,728 2,728 2,728 2,728 200
2020/09/01 2,690 2,740 2,613 2,740 2,900
2020/08/31 2,705 2,705 2,690 2,690 1,000
2020/08/28 2,705 2,715 2,705 2,705 2,000
2020/08/27 2,775 2,775 2,705 2,705 1,800
2020/08/26 2,730 2,800 2,730 2,800 1,300
2020/08/25 2,721 2,721 2,721 2,721 1,100
2020/08/21 2,696 2,722 2,696 2,722 200
2020/08/20 2,700 2,720 2,700 2,720 700
2020/08/19 2,700 2,700 2,700 2,700 100
2020/08/14 2,700 2,700 2,700 2,700 1,200
2020/08/13 2,670 2,683 2,638 2,681 700
2020/08/11 2,670 2,670 2,670 2,670 100
2020/08/07 2,670 2,670 2,670 2,670 600
2020/08/04 2,650 2,650 2,645 2,645 200
2020/08/03 2,622 2,622 2,608 2,608 1,700
2020/07/31 2,622 2,625 2,621 2,621 800
2020/07/30 2,661 2,661 2,621 2,621 2,700
2020/07/29 2,655 2,655 2,655 2,655 100
2020/07/28 2,630 2,640 2,630 2,640 400
2020/07/27 2,622 2,629 2,622 2,629 1,100
2020/07/22 2,617 2,627 2,617 2,622 1,200
2020/07/20 2,679 2,679 2,679 2,679 100
2020/07/17 2,628 2,674 2,628 2,674 400
2020/07/16 2,634 2,634 2,634 2,634 300
2020/07/15 2,699 2,699 2,599 2,634 4,000
2020/07/09 2,676 2,726 2,676 2,720 800
2020/07/07 2,720 2,720 2,720 2,720 100
2020/07/03 2,670 2,670 2,670 2,670 100
2020/06/26 2,699 2,699 2,699 2,699 200
2020/06/25 2,700 2,700 2,700 2,700 800
2020/06/19 2,641 2,720 2,641 2,714 3,000
2020/06/18 2,741 2,741 2,741 2,741 100
2020/06/17 2,746 2,747 2,746 2,747 200
2020/06/16 2,750 2,750 2,750 2,750 100
2020/06/15 2,750 2,750 2,726 2,726 300
2020/06/11 2,830 2,830 2,800 2,800 300
2020/06/08 2,859 2,859 2,821 2,821 300
2020/06/05 2,822 2,822 2,810 2,811 300
2020/06/03 2,850 2,850 2,800 2,821 5,000
2020/06/01 2,894 2,894 2,816 2,816 200
2020/05/29 2,768 2,768 2,746 2,746 300
2020/05/28 2,743 2,743 2,743 2,743 100
2020/05/26 2,700 2,750 2,700 2,750 4,700
2020/05/25 2,699 2,699 2,680 2,680 1,900
2020/05/22 2,700 2,700 2,692 2,692 200
2020/05/21 2,799 2,799 2,742 2,742 1,100
2020/05/20 2,744 2,744 2,744 2,744 100
2020/05/19 2,835 2,835 2,794 2,794 700
2020/05/18 2,800 2,800 2,800 2,800 100
2020/05/07 2,834 2,834 2,834 2,834 100
2020/05/01 2,790 2,859 2,790 2,859 600
2020/04/30 2,742 2,787 2,742 2,787 600
2020/04/28 2,657 2,717 2,657 2,712 1,200
2020/04/27 2,642 2,694 2,642 2,657 500
2020/04/23 2,617 2,617 2,617 2,617 100
2020/04/22 2,705 2,705 2,684 2,684 300
2020/04/21 2,555 2,605 2,555 2,605 400
2020/04/17 2,590 2,662 2,590 2,628 1,600
2020/04/16 2,581 2,590 2,571 2,590 1,300
2020/04/15 2,510 2,576 2,510 2,576 800
2020/04/14 2,500 2,537 2,486 2,537 3,200
2020/04/10 2,581 2,581 2,581 2,581 100
2020/04/09 2,581 2,581 2,581 2,581 100
2020/04/08 2,640 2,640 2,639 2,639 200
2020/04/07 2,650 2,650 2,550 2,590 600
2020/04/06 2,548 2,548 2,500 2,500 200
2020/04/03 2,460 2,612 2,460 2,612 500
2020/03/30 2,589 2,589 2,500 2,560 2,500
2020/03/27 2,665 2,698 2,665 2,679 8,200
2020/03/26 2,650 2,650 2,650 2,650 700
2020/03/25 2,542 2,640 2,542 2,635 700
2020/03/24 2,530 2,530 2,530 2,530 100
2020/03/23 2,582 2,582 2,500 2,500 1,000
2020/03/19 2,533 2,605 2,502 2,605 700
2020/03/18 2,560 2,560 2,531 2,531 800
2020/03/17 2,551 2,605 2,550 2,584 1,700
2020/03/16 2,500 2,630 2,480 2,551 1,800
2020/03/13 2,500 2,651 2,400 2,649 2,100
2020/03/12 2,803 2,805 2,750 2,750 1,700
2020/03/11 2,850 2,870 2,811 2,811 1,000
2020/03/10 2,834 2,834 2,791 2,830 1,200
2020/03/09 2,930 2,931 2,750 2,850 4,100
2020/03/06 2,950 2,974 2,930 2,950 2,600
2020/03/05 2,958 2,958 2,954 2,954 300
2020/03/04 2,970 2,970 2,958 2,958 300
2020/03/03 2,962 2,962 2,962 2,962 500
2020/03/02 2,936 2,979 2,936 2,962 1,100
2020/02/28 2,951 2,979 2,935 2,935 1,400
2020/02/27 3,040 3,050 2,940 2,948 4,700
2020/02/26 2,980 3,040 2,980 3,040 1,200
2020/02/25 3,090 3,090 3,005 3,005 2,600
2020/02/21 3,115 3,115 3,090 3,090 200
2020/02/20 3,125 3,125 3,100 3,100 400
2020/02/19 3,120 3,120 3,100 3,100 1,200
2020/02/18 3,135 3,150 3,125 3,125 1,400
2020/02/14 3,150 3,150 3,150 3,150 200
2020/02/13 3,170 3,170 3,145 3,145 500
2020/02/12 3,170 3,180 3,165 3,180 600
2020/02/10 3,145 3,150 3,145 3,150 1,100
2020/02/07 3,175 3,175 3,170 3,175 700
2020/02/06 3,135 3,160 3,125 3,160 1,900
2020/02/05 3,140 3,145 3,140 3,145 2,200
2020/02/04 3,120 3,155 3,120 3,140 700
2020/02/03 3,155 3,155 3,155 3,155 200
2020/01/31 3,180 3,180 3,180 3,180 100
2020/01/30 3,175 3,190 3,160 3,160 500
2020/01/29 3,195 3,195 3,160 3,170 2,000
2020/01/28 3,180 3,200 3,180 3,190 300
2020/01/27 3,170 3,180 3,170 3,180 400
2020/01/24 3,195 3,200 3,170 3,170 1,100
2020/01/20 3,180 3,200 3,180 3,190 800
2020/01/17 3,200 3,200 3,165 3,190 1,000
2020/01/16 3,210 3,215 3,210 3,215 300
2020/01/14 3,230 3,260 3,230 3,230 500
2020/01/10 3,200 3,225 3,180 3,225 2,000
2020/01/09 3,225 3,280 3,180 3,280 1,600
2020/01/08 3,180 3,230 3,180 3,225 600
2020/01/07 3,300 3,300 3,215 3,235 700
2020/01/06 3,390 3,440 3,165 3,230 7,200

このページの先頭へ