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 |