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

浅香工業(5962)の株価時系列情報

浅香工業(5962)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
2018/12/28 1,815 1,830 1,815 1,830 400
2018/12/27 1,839 1,839 1,825 1,828 700
2018/12/26 1,735 1,747 1,735 1,747 200
2018/12/25 1,796 1,819 1,768 1,768 1,000
2018/12/21 1,797 1,797 1,782 1,796 1,300
2018/12/20 1,801 1,801 1,799 1,799 600
2018/12/19 1,800 1,800 1,800 1,800 100
2018/12/18 1,847 1,847 1,818 1,818 3,200
2018/12/17 1,843 1,847 1,843 1,847 500
2018/12/14 1,843 1,843 1,843 1,843 300
2018/12/13 1,846 1,846 1,846 1,846 400
2018/12/12 1,837 1,849 1,818 1,818 600
2018/12/11 1,818 1,818 1,818 1,818 100
2018/12/07 1,820 1,821 1,802 1,815 2,200
2018/12/06 1,824 1,825 1,824 1,824 400
2018/12/05 1,824 1,824 1,824 1,824 400
2018/12/04 1,825 1,825 1,824 1,824 700
2018/12/03 1,822 1,823 1,822 1,822 800
2018/11/30 1,821 1,822 1,820 1,822 1,300
2018/11/29 1,825 1,826 1,822 1,822 1,000
2018/11/28 1,825 1,825 1,825 1,825 100
2018/11/22 1,828 1,828 1,815 1,815 800
2018/11/21 1,803 1,828 1,803 1,828 1,100
2018/11/20 1,799 1,799 1,799 1,799 100
2018/11/14 1,796 1,830 1,795 1,795 300
2018/11/13 1,800 1,800 1,784 1,784 500
2018/11/08 1,800 1,801 1,800 1,800 500
2018/11/07 1,791 1,802 1,791 1,801 800
2018/11/06 1,801 1,801 1,801 1,801 100
2018/11/05 1,803 1,803 1,801 1,801 600
2018/11/01 1,801 1,801 1,801 1,801 100
2018/10/31 1,825 1,825 1,825 1,825 100
2018/10/30 1,786 1,786 1,785 1,785 400
2018/10/26 1,819 1,819 1,791 1,791 1,000
2018/10/25 1,790 1,790 1,782 1,782 1,000
2018/10/24 1,812 1,812 1,812 1,812 200
2018/10/23 1,820 1,820 1,812 1,812 300
2018/10/22 1,812 1,812 1,812 1,812 100
2018/10/19 1,811 1,811 1,811 1,811 100
2018/10/16 1,778 1,778 1,778 1,778 100
2018/10/15 1,775 1,775 1,775 1,775 100
2018/10/11 1,769 1,769 1,769 1,769 100
2018/10/10 1,849 1,849 1,849 1,849 200
2018/10/05 1,836 1,836 1,835 1,835 1,300
2018/10/03 1,830 1,835 1,830 1,835 1,000
2018/09/26 1,804 1,804 1,804 1,804 100
2018/09/25 1,830 1,830 1,830 1,830 100
2018/09/20 1,830 1,830 1,819 1,830 900
2018/09/19 1,830 1,830 1,830 1,830 200
2018/09/18 1,803 1,803 1,803 1,803 400
2018/09/13 1,781 1,781 1,781 1,781 100
2018/09/12 1,790 1,800 1,781 1,781 500
2018/09/11 1,780 1,780 1,780 1,780 200
2018/09/10 1,811 1,811 1,811 1,811 200
2018/09/07 1,811 1,811 1,811 1,811 100
2018/09/06 1,847 1,847 1,807 1,810 400
2018/09/05 1,803 1,816 1,801 1,816 700
2018/09/04 1,801 1,801 1,801 1,801 100
2018/08/30 1,790 1,816 1,790 1,815 500
2018/08/29 1,781 1,781 1,781 1,781 100
2018/08/28 1,781 1,781 1,781 1,781 300
2018/08/27 1,785 1,785 1,780 1,780 300
2018/08/22 1,760 1,760 1,760 1,760 400
2018/08/21 1,802 1,802 1,762 1,762 500
2018/08/20 1,802 1,802 1,802 1,802 100
2018/08/17 1,760 1,790 1,760 1,762 1,000
2018/08/16 1,742 1,761 1,741 1,750 600
2018/08/15 1,849 1,849 1,741 1,741 900
2018/08/14 1,779 1,779 1,732 1,733 400
2018/08/13 1,752 1,752 1,734 1,734 900
2018/08/10 1,753 1,753 1,753 1,753 200
2018/08/07 1,711 1,729 1,707 1,729 1,400
2018/08/06 1,708 1,708 1,708 1,708 200
2018/08/03 1,750 1,773 1,703 1,703 2,100
2018/08/02 1,750 1,750 1,750 1,750 100
2018/08/01 1,782 1,782 1,743 1,776 1,500
2018/07/31 1,794 1,794 1,782 1,782 900
2018/07/30 1,800 1,800 1,793 1,793 300
2018/07/27 1,792 1,792 1,792 1,792 100
2018/07/26 1,790 1,790 1,790 1,790 1,200
2018/07/25 1,781 1,790 1,781 1,790 300
2018/07/24 1,780 1,780 1,780 1,780 700
2018/07/23 1,780 1,780 1,780 1,780 200
2018/07/20 1,778 1,800 1,778 1,779 1,500
2018/07/19 1,778 1,779 1,778 1,778 900
2018/07/18 1,775 1,776 1,775 1,776 400
2018/07/17 1,762 1,793 1,762 1,775 1,100
2018/07/13 1,793 1,793 1,760 1,760 200
2018/07/12 1,778 1,778 1,752 1,753 1,500
2018/07/11 1,794 1,794 1,778 1,778 700
2018/07/10 1,759 1,766 1,759 1,766 300
2018/07/09 1,820 1,960 1,772 1,775 7,000
2018/07/06 1,701 1,701 1,701 1,701 100
2018/07/05 1,721 1,721 1,700 1,701 4,400
2018/07/04 1,736 1,741 1,736 1,741 200
2018/07/03 1,735 1,735 1,734 1,734 600
2018/07/02 1,735 1,735 1,730 1,730 600
2018/06/29 1,722 1,730 1,722 1,730 600
2018/06/28 1,760 1,760 1,721 1,721 700
2018/06/26 1,802 1,802 1,800 1,800 400
2018/06/25 1,808 1,838 1,806 1,806 400
2018/06/22 1,849 1,849 1,848 1,848 200
2018/06/21 1,849 1,849 1,849 1,849 200
2018/06/20 1,850 1,850 1,849 1,849 400
2018/06/19 1,852 1,852 1,852 1,852 100
2018/06/18 1,857 1,873 1,857 1,873 500
2018/06/15 1,881 1,881 1,880 1,881 1,100
2018/06/14 1,880 1,880 1,880 1,880 100
2018/06/13 1,880 1,880 1,880 1,880 100
2018/06/12 1,884 1,884 1,879 1,879 800
2018/06/11 1,852 1,855 1,852 1,855 300
2018/06/05 1,870 1,870 1,851 1,851 1,000
2018/06/04 1,865 1,870 1,865 1,870 300
2018/06/01 1,872 1,872 1,870 1,870 700
2018/05/31 1,877 1,877 1,870 1,870 300
2018/05/30 1,850 1,850 1,848 1,848 200
2018/05/29 1,885 1,885 1,847 1,847 1,100
2018/05/28 1,845 1,845 1,845 1,845 100
2018/05/25 1,825 1,826 1,825 1,825 400
2018/05/24 1,834 1,836 1,824 1,824 300
2018/05/23 1,855 1,855 1,834 1,834 200
2018/05/22 1,830 1,855 1,830 1,855 400
2018/05/21 1,860 1,860 1,845 1,860 700
2018/05/16 1,861 1,863 1,860 1,860 1,600
2018/05/15 1,860 1,870 1,860 1,860 1,300
2018/05/14 1,854 1,860 1,853 1,859 1,800
2018/05/11 1,840 1,855 1,835 1,855 1,400
2018/05/10 1,840 1,840 1,834 1,835 1,400
2018/05/09 1,815 1,836 1,815 1,836 800
2018/05/08 1,797 1,800 1,797 1,800 800
2018/05/07 1,766 1,770 1,752 1,770 800
2018/05/01 1,726 1,726 1,726 1,726 200
2018/04/26 1,726 1,740 1,726 1,726 800
2018/04/25 1,726 1,726 1,726 1,726 600
2018/04/20 1,735 1,735 1,735 1,735 200
2018/04/18 1,730 1,730 1,730 1,730 100
2018/04/17 1,765 1,765 1,710 1,710 800
2018/04/16 1,760 1,761 1,756 1,756 900
2018/04/13 1,760 1,760 1,760 1,760 100
2018/04/12 1,780 1,780 1,755 1,755 200
2018/04/11 1,753 1,755 1,753 1,753 500
2018/04/10 1,772 1,772 1,751 1,751 400
2018/04/09 1,772 1,772 1,772 1,772 100
2018/04/06 1,733 1,733 1,731 1,732 600
2018/04/05 1,730 1,731 1,730 1,731 700
2018/04/04 1,729 1,729 1,728 1,729 1,200
2018/04/03 1,679 1,729 1,679 1,729 1,300
2018/03/29 1,669 1,670 1,664 1,669 1,000
2018/03/28 1,672 1,674 1,604 1,665 2,900
2018/03/27 1,711 1,711 1,711 1,711 200
2018/03/26 1,697 1,697 1,696 1,696 200
2018/03/23 1,773 1,773 1,671 1,701 3,000
2018/03/22 1,777 1,777 1,777 1,777 100
2018/03/20 1,774 1,774 1,774 1,774 700
2018/03/19 1,776 1,776 1,776 1,776 300
2018/03/15 1,776 1,776 1,776 1,776 400
2018/03/14 1,776 1,800 1,776 1,800 300
2018/03/13 1,799 1,799 1,776 1,776 500
2018/03/09 1,790 1,790 1,775 1,775 500
2018/03/08 1,786 1,786 1,786 1,786 300
2018/03/07 1,789 1,789 1,778 1,778 200
2018/03/06 1,773 1,780 1,773 1,775 800
2018/03/05 1,847 1,847 1,772 1,772 800
2018/03/02 1,841 1,849 1,822 1,847 1,200
2018/02/28 1,865 1,865 1,850 1,850 700
2018/02/27 1,866 1,866 1,866 1,866 300
2018/02/26 1,865 1,866 1,865 1,866 300
2018/02/23 1,849 1,870 1,849 1,860 1,100
2018/02/22 1,855 1,864 1,837 1,838 1,500
2018/02/21 1,860 1,860 1,855 1,855 800
2018/02/20 1,866 1,866 1,850 1,862 1,100
2018/02/19 1,851 1,880 1,851 1,880 1,300
2018/02/16 1,900 1,900 1,835 1,841 1,800
2018/02/15 1,850 1,875 1,849 1,875 1,000
2018/02/14 1,909 1,909 1,811 1,812 2,300
2018/02/13 1,910 1,910 1,850 1,870 3,000
2018/02/09 1,827 1,931 1,827 1,920 2,900
2018/02/08 1,934 1,938 1,920 1,930 900
2018/02/07 1,910 1,945 1,880 1,935 3,000
2018/02/06 1,852 1,900 1,780 1,815 12,800
2018/02/05 2,061 2,062 1,985 2,007 10,000
2018/02/02 2,100 2,120 2,090 2,092 9,900
2018/02/01 2,160 2,170 2,116 2,146 5,300
2018/01/31 2,160 2,165 2,150 2,159 4,700
2018/01/30 2,140 2,200 2,133 2,162 12,200
2018/01/29 2,124 2,145 2,121 2,136 6,200
2018/01/26 2,119 2,119 2,084 2,087 3,600
2018/01/25 2,128 2,128 2,105 2,109 5,200
2018/01/24 2,100 2,128 2,100 2,117 7,500
2018/01/23 2,120 2,167 2,076 2,102 38,500
2018/01/22 2,300 2,304 2,170 2,270 71,900
2018/01/19 2,068 2,080 2,050 2,070 4,500
2018/01/18 2,030 2,057 2,030 2,044 1,600
2018/01/17 2,037 2,037 2,026 2,026 400
2018/01/16 2,031 2,031 2,030 2,030 1,300
2018/01/15 2,099 2,109 2,032 2,040 7,500
2018/01/12 2,058 2,099 2,058 2,089 7,800
2018/01/11 2,060 2,075 2,056 2,056 7,600
2018/01/10 2,027 2,070 2,027 2,050 2,900
2018/01/09 2,035 2,035 2,025 2,026 2,800
2018/01/05 2,002 2,035 2,002 2,035 1,900
2018/01/04 2,040 2,040 1,998 2,001 1,000

このページの先頭へ