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
2019/12/30 1,801 1,801 1,801 1,801 100
2019/12/27 1,800 1,800 1,800 1,800 300
2019/12/26 1,797 1,804 1,797 1,803 1,600
2019/12/25 1,813 1,837 1,813 1,837 600
2019/12/24 1,850 1,850 1,832 1,832 800
2019/12/23 1,801 1,880 1,801 1,867 1,200
2019/12/20 1,800 1,800 1,800 1,800 200
2019/12/18 1,820 1,820 1,820 1,820 100
2019/12/17 1,820 1,820 1,811 1,811 300
2019/12/16 1,830 1,830 1,820 1,820 600
2019/12/13 1,830 1,830 1,830 1,830 300
2019/12/12 1,830 1,830 1,830 1,830 100
2019/12/10 1,824 1,824 1,824 1,824 100
2019/12/06 1,830 1,830 1,813 1,825 3,000
2019/12/05 1,830 1,830 1,812 1,812 500
2019/12/04 1,830 1,830 1,830 1,830 300
2019/12/03 1,825 1,825 1,825 1,825 300
2019/12/02 1,812 1,812 1,812 1,812 100
2019/11/29 1,814 1,814 1,814 1,814 200
2019/11/28 1,814 1,814 1,814 1,814 500
2019/11/27 1,815 1,815 1,811 1,811 300
2019/11/26 1,818 1,818 1,818 1,818 100
2019/11/25 1,821 1,821 1,821 1,821 100
2019/11/22 1,821 1,821 1,821 1,821 100
2019/11/21 1,808 1,808 1,808 1,808 100
2019/11/19 1,805 1,805 1,805 1,805 500
2019/11/18 1,816 1,816 1,816 1,816 100
2019/11/15 1,815 1,816 1,815 1,816 500
2019/11/14 1,815 1,815 1,815 1,815 200
2019/11/13 1,801 1,815 1,801 1,815 500
2019/11/11 1,822 1,825 1,800 1,800 500
2019/11/05 1,822 1,822 1,822 1,822 300
2019/10/29 1,804 1,822 1,804 1,822 200
2019/10/24 1,800 1,804 1,800 1,804 200
2019/10/23 1,812 1,840 1,812 1,840 600
2019/10/18 1,812 1,812 1,812 1,812 100
2019/10/17 1,803 1,818 1,790 1,790 1,100
2019/10/16 1,815 1,816 1,815 1,816 300
2019/10/15 1,850 1,850 1,811 1,815 2,100
2019/10/11 1,801 1,811 1,801 1,811 200
2019/10/10 1,792 1,792 1,792 1,792 100
2019/10/08 1,803 1,803 1,784 1,792 500
2019/10/07 1,789 1,828 1,780 1,804 1,200
2019/10/04 1,768 1,789 1,768 1,789 200
2019/10/03 1,789 1,789 1,789 1,789 100
2019/10/02 1,780 1,780 1,780 1,780 100
2019/10/01 1,790 1,790 1,763 1,763 200
2019/09/30 1,777 1,777 1,777 1,777 100
2019/09/27 1,791 1,793 1,753 1,758 1,800
2019/09/26 1,792 1,792 1,771 1,771 300
2019/09/25 1,785 1,792 1,780 1,792 400
2019/09/24 1,771 1,785 1,770 1,770 300
2019/09/20 1,790 1,790 1,790 1,790 100
2019/09/19 1,780 1,780 1,770 1,776 700
2019/09/17 1,781 1,787 1,781 1,782 400
2019/09/13 1,800 1,800 1,781 1,781 300
2019/09/12 1,780 1,780 1,780 1,780 200
2019/09/10 1,780 1,780 1,780 1,780 100
2019/09/09 1,785 1,785 1,785 1,785 100
2019/09/05 1,784 1,784 1,772 1,772 500
2019/09/04 1,784 1,784 1,784 1,784 100
2019/09/03 1,755 1,763 1,755 1,763 800
2019/09/02 1,761 1,785 1,761 1,785 200
2019/08/30 1,757 1,784 1,757 1,784 400
2019/08/26 1,779 1,784 1,752 1,784 1,100
2019/08/22 1,785 1,785 1,785 1,785 100
2019/08/21 1,785 1,785 1,785 1,785 100
2019/08/19 1,784 1,784 1,784 1,784 200
2019/08/16 1,772 1,784 1,770 1,784 1,000
2019/08/15 1,782 1,799 1,780 1,780 900
2019/08/14 1,783 1,783 1,782 1,782 500
2019/08/13 1,780 1,780 1,780 1,780 400
2019/08/05 1,780 1,780 1,780 1,780 5,700
2019/08/02 1,802 1,802 1,780 1,780 200
2019/07/26 1,795 1,795 1,795 1,795 100
2019/07/25 1,800 1,800 1,780 1,800 600
2019/07/24 1,800 1,800 1,800 1,800 100
2019/07/19 1,780 1,780 1,780 1,780 400
2019/07/17 1,817 1,818 1,780 1,786 1,200
2019/07/16 1,817 1,817 1,817 1,817 300
2019/07/08 1,832 1,832 1,813 1,817 400
2019/07/05 1,834 1,834 1,834 1,834 200
2019/07/04 1,805 1,805 1,805 1,805 500
2019/07/03 1,845 1,845 1,845 1,845 100
2019/07/02 1,845 1,845 1,845 1,845 2,100
2019/07/01 1,840 1,845 1,840 1,845 200
2019/06/28 1,791 1,800 1,791 1,800 500
2019/06/27 1,807 1,807 1,795 1,795 300
2019/06/25 1,808 1,840 1,808 1,808 400
2019/06/21 1,787 1,808 1,787 1,808 200
2019/06/18 1,788 1,788 1,788 1,788 100
2019/06/17 1,801 1,801 1,797 1,797 500
2019/06/13 1,801 1,801 1,801 1,801 200
2019/06/12 1,807 1,807 1,807 1,807 200
2019/06/07 1,810 1,810 1,778 1,784 600
2019/06/06 1,801 1,801 1,801 1,801 100
2019/05/31 1,775 1,799 1,768 1,799 900
2019/05/30 1,772 1,772 1,772 1,772 200
2019/05/29 1,773 1,773 1,773 1,773 300
2019/05/28 1,791 1,791 1,790 1,790 200
2019/05/23 1,790 1,790 1,790 1,790 3,400
2019/05/22 1,804 1,805 1,780 1,780 1,200
2019/05/17 1,775 1,775 1,775 1,775 100
2019/05/16 1,800 1,800 1,800 1,800 1,000
2019/05/15 1,805 1,805 1,769 1,799 1,500
2019/05/14 1,773 1,805 1,773 1,805 1,100
2019/05/13 1,825 1,825 1,778 1,778 600
2019/05/10 1,825 1,825 1,825 1,825 100
2019/05/09 1,824 1,825 1,811 1,825 500
2019/05/08 1,815 1,815 1,815 1,815 100
2019/05/07 1,813 1,813 1,813 1,813 200
2019/04/25 1,813 1,813 1,809 1,809 600
2019/04/23 1,813 1,813 1,813 1,813 400
2019/04/19 1,813 1,813 1,813 1,813 300
2019/04/18 1,813 1,813 1,813 1,813 100
2019/04/17 1,814 1,825 1,812 1,812 1,300
2019/04/16 1,812 1,812 1,810 1,810 200
2019/04/15 1,791 1,810 1,791 1,810 800
2019/04/12 1,790 1,790 1,790 1,790 200
2019/04/09 1,808 1,808 1,778 1,778 700
2019/04/08 1,799 1,808 1,799 1,799 900
2019/04/05 1,788 1,788 1,788 1,788 300
2019/04/03 1,778 1,778 1,778 1,778 100
2019/03/29 1,768 1,771 1,768 1,771 500
2019/03/28 1,763 1,763 1,763 1,763 100
2019/03/27 1,773 1,780 1,773 1,780 400
2019/03/26 1,830 1,830 1,780 1,780 300
2019/03/25 1,790 1,791 1,790 1,790 1,100
2019/03/22 1,790 1,790 1,790 1,790 500
2019/03/18 1,799 1,800 1,799 1,800 1,300
2019/03/15 1,801 1,801 1,784 1,784 1,200
2019/03/14 1,795 1,795 1,795 1,795 300
2019/03/13 1,790 1,800 1,790 1,800 300
2019/03/12 1,785 1,785 1,785 1,785 300
2019/03/08 1,804 1,804 1,782 1,782 300
2019/03/07 1,803 1,803 1,803 1,803 400
2019/03/05 1,782 1,782 1,782 1,782 300
2019/03/04 1,775 1,781 1,775 1,781 200
2019/02/27 1,775 1,776 1,771 1,774 900
2019/02/26 1,773 1,773 1,773 1,773 100
2019/02/25 1,790 1,790 1,786 1,786 200
2019/02/22 1,786 1,786 1,786 1,786 200
2019/02/20 1,783 1,783 1,783 1,783 700
2019/02/19 1,775 1,790 1,775 1,790 800
2019/02/18 1,784 1,785 1,775 1,775 1,000
2019/02/15 1,782 1,782 1,782 1,782 100
2019/02/13 1,830 1,830 1,780 1,780 1,700
2019/02/12 1,791 1,791 1,772 1,780 500
2019/02/08 1,788 1,865 1,788 1,835 2,600
2019/02/06 1,781 1,781 1,772 1,772 200
2019/02/05 1,772 1,772 1,772 1,772 500
2019/02/01 1,787 1,787 1,772 1,772 500
2019/01/29 1,800 1,800 1,800 1,800 100
2019/01/28 1,839 1,839 1,830 1,830 200
2019/01/25 1,790 1,830 1,790 1,830 1,100
2019/01/23 1,756 1,790 1,756 1,790 400
2019/01/22 1,760 1,760 1,760 1,760 200
2019/01/21 1,780 1,780 1,780 1,780 500
2019/01/18 1,826 1,826 1,820 1,820 400
2019/01/17 1,826 1,826 1,826 1,826 100
2019/01/15 1,786 1,786 1,786 1,786 1,700
2019/01/11 1,822 1,822 1,785 1,785 1,700
2019/01/10 1,822 1,822 1,822 1,822 100
2019/01/08 1,838 1,838 1,838 1,838 1,100
2019/01/07 1,758 1,784 1,758 1,758 2,600
2019/01/04 1,802 1,802 1,768 1,768 400

このページの先頭へ