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
2021/12/30 3,185 3,190 3,160 3,185 800
2021/12/29 3,160 3,185 3,135 3,185 1,600
2021/12/28 3,175 3,175 3,130 3,160 1,900
2021/12/27 3,200 3,200 3,175 3,175 300
2021/12/24 3,150 3,170 3,100 3,170 2,300
2021/12/23 3,190 3,190 3,190 3,190 100
2021/12/22 3,180 3,185 3,140 3,185 1,000
2021/12/21 3,175 3,185 3,100 3,135 2,700
2021/12/20 3,200 3,200 3,100 3,185 3,500
2021/12/17 3,185 3,235 3,165 3,235 1,700
2021/12/16 3,225 3,305 3,225 3,300 1,300
2021/12/15 3,295 3,295 3,295 3,295 100
2021/12/14 3,345 3,360 3,345 3,360 200
2021/12/13 3,380 3,380 3,265 3,375 3,000
2021/12/10 3,220 3,350 3,220 3,350 4,000
2021/12/09 3,170 3,240 3,150 3,190 1,600
2021/12/08 3,140 3,200 3,140 3,170 5,100
2021/12/07 3,125 3,140 3,125 3,140 1,000
2021/12/06 3,135 3,135 3,125 3,125 300
2021/12/03 3,145 3,145 3,060 3,145 2,000
2021/12/02 3,145 3,145 3,145 3,145 100
2021/12/01 3,070 3,165 3,070 3,155 900
2021/11/30 3,150 3,170 3,100 3,115 1,700
2021/11/29 3,145 3,175 3,080 3,150 1,200
2021/11/26 3,120 3,160 3,095 3,135 1,800
2021/11/25 3,200 3,200 3,190 3,190 1,000
2021/11/24 3,155 3,200 3,120 3,200 900
2021/11/22 3,110 3,195 3,110 3,135 1,000
2021/11/19 3,110 3,135 3,100 3,110 800
2021/11/18 3,105 3,140 3,100 3,110 1,400
2021/11/17 3,180 3,180 3,085 3,160 1,100
2021/11/16 3,170 3,170 3,085 3,155 6,000
2021/11/15 3,245 3,260 3,160 3,185 4,200
2021/11/12 3,295 3,295 3,130 3,210 17,000
2021/11/11 3,410 3,410 3,410 3,410 6,900
2021/11/10 2,890 2,910 2,880 2,910 1,800
2021/11/09 2,860 2,915 2,860 2,878 2,600
2021/11/08 2,850 2,875 2,850 2,875 900
2021/11/05 2,835 2,877 2,831 2,865 1,100
2021/11/04 2,862 2,862 2,835 2,835 1,800
2021/11/02 2,830 2,863 2,830 2,862 1,800
2021/11/01 2,830 2,850 2,812 2,822 7,400
2021/10/29 2,829 2,829 2,829 2,829 200
2021/10/27 2,819 2,819 2,816 2,816 200
2021/10/26 2,845 2,845 2,845 2,845 900
2021/10/25 2,845 2,845 2,803 2,845 1,800
2021/10/22 2,825 2,825 2,756 2,800 3,400
2021/10/20 2,844 2,844 2,844 2,844 100
2021/10/19 2,826 2,844 2,816 2,844 900
2021/10/18 2,841 2,842 2,841 2,842 300
2021/10/15 2,811 2,837 2,811 2,822 1,300
2021/10/14 2,849 2,849 2,811 2,843 800
2021/10/13 2,840 2,844 2,830 2,830 500
2021/10/12 2,845 2,845 2,840 2,840 300
2021/10/11 2,853 2,853 2,830 2,840 1,000
2021/10/08 2,850 2,850 2,812 2,848 1,200
2021/10/07 2,844 2,844 2,810 2,842 600
2021/10/06 2,844 2,844 2,844 2,844 100
2021/10/05 2,844 2,844 2,844 2,844 500
2021/10/04 2,850 2,850 2,850 2,850 100
2021/10/01 2,841 2,850 2,821 2,821 500
2021/09/30 2,881 2,881 2,832 2,839 600
2021/09/29 2,822 2,831 2,810 2,831 700
2021/09/28 2,844 2,844 2,796 2,820 2,800
2021/09/27 2,822 2,844 2,814 2,844 1,100
2021/09/24 2,810 2,820 2,800 2,810 700
2021/09/22 2,802 2,809 2,790 2,790 1,200
2021/09/21 2,804 2,805 2,778 2,798 1,600
2021/09/17 2,801 2,805 2,780 2,804 2,200
2021/09/16 2,789 2,790 2,789 2,790 300
2021/09/14 2,815 2,815 2,803 2,803 500
2021/09/13 2,804 2,819 2,802 2,802 1,000
2021/09/10 2,810 2,828 2,800 2,818 5,200
2021/09/09 2,820 2,822 2,800 2,822 500
2021/09/08 2,815 2,823 2,775 2,821 1,700
2021/09/07 2,800 2,813 2,750 2,813 1,700
2021/09/06 2,847 2,847 2,839 2,839 300
2021/09/03 2,814 2,814 2,814 2,814 200
2021/09/02 2,800 2,819 2,798 2,800 2,600
2021/09/01 2,800 2,800 2,799 2,800 1,400
2021/08/31 2,786 2,800 2,773 2,800 3,100
2021/08/30 2,763 2,782 2,762 2,782 2,500
2021/08/27 2,815 2,815 2,763 2,763 1,100
2021/08/26 2,815 2,815 2,815 2,815 600
2021/08/25 2,813 2,840 2,810 2,815 1,900
2021/08/24 2,813 2,813 2,813 2,813 100
2021/08/20 2,822 2,822 2,805 2,805 400
2021/08/19 2,820 2,820 2,820 2,820 300
2021/08/18 2,840 2,848 2,812 2,848 1,300
2021/08/17 2,860 2,870 2,843 2,844 900
2021/08/16 2,868 2,868 2,868 2,868 100
2021/08/13 2,818 2,866 2,818 2,855 4,000
2021/08/12 2,863 2,882 2,830 2,868 6,900
2021/08/11 2,830 2,862 2,808 2,861 8,600
2021/08/10 2,810 2,837 2,799 2,837 5,700
2021/08/06 2,779 2,820 2,778 2,820 4,700
2021/08/05 2,762 2,794 2,762 2,794 200
2021/08/04 2,740 2,795 2,740 2,789 1,800
2021/08/02 2,795 2,795 2,790 2,790 1,600
2021/07/30 2,795 2,795 2,795 2,795 1,500
2021/07/29 2,795 2,795 2,795 2,795 1,500
2021/07/28 2,795 2,795 2,795 2,795 1,800
2021/07/27 2,779 2,795 2,779 2,795 2,400
2021/07/26 2,780 2,780 2,762 2,779 1,800
2021/07/21 2,760 2,760 2,760 2,760 100
2021/07/20 2,715 2,754 2,715 2,737 1,500
2021/07/19 2,730 2,765 2,730 2,765 900
2021/07/14 2,752 2,795 2,752 2,763 1,100
2021/07/08 2,745 2,793 2,745 2,793 200
2021/07/06 2,766 2,771 2,766 2,771 300
2021/07/05 2,771 2,771 2,771 2,771 100
2021/06/29 2,767 2,767 2,767 2,767 400
2021/06/28 2,762 2,767 2,762 2,767 700
2021/06/25 2,772 2,772 2,741 2,741 1,100
2021/06/24 2,740 2,772 2,740 2,772 900
2021/06/23 2,791 2,791 2,782 2,783 300
2021/06/22 2,756 2,756 2,742 2,742 400
2021/06/21 2,759 2,775 2,740 2,740 1,500
2021/06/18 2,762 2,762 2,760 2,760 600
2021/06/17 2,762 2,763 2,761 2,761 800
2021/06/16 2,763 2,763 2,763 2,763 600
2021/06/15 2,770 2,770 2,770 2,770 200
2021/06/10 2,776 2,776 2,776 2,776 100
2021/06/09 2,768 2,811 2,768 2,811 300
2021/06/08 2,790 2,838 2,783 2,783 2,900
2021/06/07 2,760 2,767 2,760 2,767 400
2021/06/04 2,748 2,760 2,748 2,760 400
2021/06/03 2,777 2,777 2,777 2,777 100
2021/06/01 2,740 2,781 2,740 2,781 200
2021/05/31 2,753 2,766 2,753 2,766 200
2021/05/26 2,778 2,800 2,778 2,800 1,300
2021/05/25 2,760 2,780 2,760 2,770 1,600
2021/05/24 2,766 2,766 2,740 2,760 900
2021/05/21 2,764 2,764 2,764 2,764 100
2021/05/20 2,764 2,764 2,741 2,741 200
2021/05/19 2,763 2,763 2,763 2,763 100
2021/05/18 2,750 2,750 2,750 2,750 100
2021/05/17 2,746 2,767 2,730 2,733 1,200
2021/05/14 2,710 2,772 2,710 2,769 2,700
2021/05/13 2,701 2,705 2,700 2,700 2,600
2021/05/12 2,715 2,715 2,703 2,703 400
2021/05/11 2,720 2,720 2,715 2,715 400
2021/05/10 2,730 2,730 2,721 2,730 2,300
2021/05/07 2,730 2,730 2,705 2,730 3,100
2021/05/06 2,729 2,730 2,729 2,730 200
2021/04/30 2,709 2,710 2,707 2,707 800
2021/04/28 2,730 2,730 2,710 2,710 500
2021/04/27 2,709 2,709 2,709 2,709 100
2021/04/26 2,729 2,729 2,702 2,702 1,100
2021/04/22 2,702 2,729 2,702 2,729 2,300
2021/04/21 2,715 2,715 2,701 2,701 400
2021/04/20 2,715 2,730 2,715 2,730 400
2021/04/19 2,720 2,720 2,715 2,715 200
2021/04/15 2,729 2,730 2,729 2,730 400
2021/04/14 2,715 2,715 2,715 2,715 100
2021/04/13 2,715 2,729 2,702 2,729 300
2021/04/12 2,732 2,732 2,732 2,732 200
2021/04/09 2,682 2,732 2,682 2,732 2,000
2021/04/08 2,688 2,695 2,682 2,682 600
2021/04/07 2,700 2,703 2,680 2,682 2,300
2021/04/06 2,702 2,705 2,700 2,705 800
2021/04/05 2,697 2,748 2,696 2,700 2,600
2021/04/02 2,693 2,695 2,682 2,686 1,100
2021/04/01 2,696 2,697 2,677 2,697 400
2021/03/31 2,663 2,685 2,663 2,670 900
2021/03/30 2,700 2,700 2,650 2,673 17,800
2021/03/29 2,730 2,744 2,720 2,744 8,000
2021/03/26 2,742 2,775 2,730 2,745 9,900
2021/03/25 2,790 2,790 2,754 2,772 9,200
2021/03/24 2,750 2,792 2,750 2,792 6,200
2021/03/23 2,787 2,808 2,786 2,788 4,900
2021/03/22 2,777 2,821 2,777 2,810 4,500
2021/03/19 2,793 2,794 2,793 2,793 300
2021/03/18 2,795 2,795 2,793 2,793 200
2021/03/17 2,770 2,770 2,770 2,770 1,200
2021/03/16 2,771 2,771 2,770 2,770 200
2021/03/15 2,773 2,773 2,764 2,768 2,800
2021/03/12 2,780 2,785 2,771 2,773 600
2021/03/11 2,770 2,780 2,763 2,780 1,000
2021/03/10 2,770 2,799 2,770 2,778 500
2021/03/09 2,780 2,819 2,780 2,790 1,000
2021/03/08 2,758 2,830 2,758 2,830 600
2021/03/05 2,762 2,790 2,761 2,775 900
2021/03/04 2,763 2,801 2,763 2,785 900
2021/03/03 2,753 2,761 2,753 2,761 200
2021/03/02 2,761 2,780 2,760 2,760 700
2021/03/01 2,750 2,780 2,750 2,780 300
2021/02/26 2,826 2,826 2,750 2,760 4,300
2021/02/25 2,749 2,826 2,749 2,826 500
2021/02/24 2,745 2,745 2,745 2,745 100
2021/02/22 2,740 2,755 2,740 2,752 300
2021/02/19 2,794 2,794 2,780 2,780 700
2021/02/18 2,791 2,794 2,791 2,794 200
2021/02/17 2,791 2,791 2,791 2,791 100
2021/02/16 2,791 2,791 2,791 2,791 100
2021/02/15 2,800 2,828 2,785 2,828 500
2021/02/12 2,848 2,848 2,782 2,782 800
2021/02/10 2,798 2,798 2,798 2,798 200
2021/02/09 2,755 2,820 2,755 2,820 600
2021/02/08 2,751 2,751 2,751 2,751 400
2021/02/05 2,730 2,750 2,730 2,750 1,100
2021/02/04 2,722 2,722 2,722 2,722 100
2021/02/03 2,721 2,721 2,721 2,721 100
2021/02/02 2,721 2,734 2,721 2,734 200
2021/02/01 2,716 2,716 2,716 2,716 100
2021/01/29 2,760 2,760 2,750 2,750 500
2021/01/28 2,768 2,768 2,767 2,767 1,100
2021/01/27 2,767 2,772 2,767 2,767 800
2021/01/26 2,760 2,773 2,760 2,761 300
2021/01/25 2,745 2,758 2,745 2,758 600
2021/01/22 2,727 2,740 2,727 2,740 300
2021/01/20 2,748 2,748 2,748 2,748 100
2021/01/19 2,742 2,743 2,735 2,735 500
2021/01/15 2,748 2,748 2,730 2,737 300
2021/01/14 2,720 2,720 2,720 2,720 800
2021/01/12 2,722 2,722 2,722 2,722 200
2021/01/08 2,745 2,745 2,720 2,720 1,200
2021/01/07 2,730 2,743 2,729 2,741 3,300
2021/01/06 2,715 2,728 2,712 2,719 2,700
2021/01/04 2,721 2,721 2,715 2,715 400

このページの先頭へ