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
2020/12/30 1,869 1,880 1,800 1,810 8,100
2020/12/29 1,847 1,865 1,823 1,841 4,300
2020/12/28 1,841 1,879 1,790 1,801 6,000
2020/12/25 1,780 1,800 1,771 1,775 1,900
2020/12/24 1,773 1,773 1,731 1,740 1,300
2020/12/23 1,755 1,768 1,725 1,768 1,600
2020/12/22 1,791 1,791 1,755 1,755 1,600
2020/12/21 1,844 1,844 1,762 1,825 1,800
2020/12/18 1,885 1,885 1,814 1,843 2,100
2020/12/17 1,857 1,899 1,850 1,855 6,000
2020/12/16 1,810 1,824 1,789 1,824 2,000
2020/12/15 1,800 1,803 1,761 1,800 4,500
2020/12/14 1,710 1,823 1,710 1,806 6,100
2020/12/11 1,698 1,698 1,698 1,698 100
2020/12/09 1,712 1,724 1,698 1,698 700
2020/12/08 1,707 1,709 1,700 1,700 1,100
2020/12/07 1,719 1,722 1,706 1,706 800
2020/12/04 1,717 1,727 1,717 1,719 400
2020/12/03 1,750 1,750 1,716 1,717 700
2020/12/02 1,750 1,762 1,750 1,752 1,700
2020/12/01 1,752 1,760 1,750 1,750 800
2020/11/30 1,790 1,790 1,752 1,752 900
2020/11/27 1,790 1,790 1,787 1,787 200
2020/11/26 1,798 1,799 1,798 1,799 300
2020/11/25 1,782 1,816 1,782 1,816 400
2020/11/24 1,782 1,782 1,781 1,781 200
2020/11/20 1,781 1,781 1,780 1,780 200
2020/11/19 1,780 1,785 1,774 1,785 600
2020/11/18 1,786 1,786 1,786 1,786 100
2020/11/16 1,811 1,811 1,737 1,784 2,200
2020/11/13 1,810 1,810 1,810 1,810 800
2020/11/12 1,822 1,853 1,810 1,810 1,000
2020/11/11 1,812 1,812 1,810 1,810 200
2020/11/10 1,818 1,818 1,810 1,810 600
2020/11/06 1,824 1,827 1,819 1,819 800
2020/11/05 1,819 1,846 1,819 1,819 400
2020/11/04 1,820 1,825 1,819 1,819 700
2020/11/02 1,813 1,855 1,813 1,813 700
2020/10/30 1,823 1,833 1,812 1,812 400
2020/10/28 1,813 1,813 1,812 1,812 400
2020/10/26 1,812 1,812 1,812 1,812 100
2020/10/23 1,810 1,817 1,810 1,817 200
2020/10/21 1,849 1,849 1,849 1,849 100
2020/10/20 1,810 1,850 1,810 1,850 500
2020/10/19 1,802 1,806 1,802 1,806 300
2020/10/16 1,830 1,830 1,830 1,830 500
2020/10/15 1,851 1,941 1,847 1,847 2,600
2020/10/14 1,852 1,852 1,851 1,851 300
2020/10/13 1,850 1,851 1,850 1,850 600
2020/10/09 1,848 1,889 1,848 1,870 2,500
2020/10/06 1,820 1,829 1,820 1,829 400
2020/10/05 1,815 1,840 1,815 1,840 1,100
2020/10/02 1,816 1,816 1,815 1,815 500
2020/09/28 1,834 1,834 1,834 1,834 100
2020/09/25 1,820 1,820 1,820 1,820 100
2020/09/23 1,820 1,820 1,820 1,820 200
2020/09/18 1,836 1,836 1,802 1,808 500
2020/09/17 1,820 1,821 1,820 1,821 1,500
2020/09/16 1,800 1,820 1,800 1,820 900
2020/09/15 1,830 1,830 1,790 1,800 1,000
2020/09/14 1,830 1,833 1,830 1,830 900
2020/09/11 1,790 1,849 1,790 1,849 500
2020/09/09 1,768 1,830 1,768 1,830 900
2020/09/07 1,808 1,808 1,798 1,808 900
2020/09/04 1,808 1,808 1,808 1,808 100
2020/09/03 1,800 1,821 1,800 1,815 900
2020/09/02 1,801 1,801 1,800 1,800 200
2020/08/31 1,807 1,829 1,807 1,829 900
2020/08/27 1,801 1,801 1,801 1,801 100
2020/08/26 1,808 1,808 1,801 1,801 700
2020/08/25 1,801 1,801 1,800 1,801 500
2020/08/20 1,800 1,801 1,800 1,800 300
2020/08/19 1,805 1,805 1,800 1,800 400
2020/08/18 1,800 1,804 1,764 1,764 700
2020/08/17 1,725 1,733 1,725 1,733 200
2020/08/13 1,709 1,720 1,709 1,720 400
2020/08/12 1,678 1,678 1,678 1,678 300
2020/08/11 1,676 1,706 1,676 1,706 400
2020/08/07 1,758 1,758 1,743 1,756 500
2020/08/04 1,721 1,721 1,721 1,721 200
2020/08/03 1,720 1,720 1,720 1,720 100
2020/07/31 1,745 1,745 1,716 1,716 400
2020/07/29 1,715 1,715 1,715 1,715 100
2020/07/28 1,714 1,714 1,714 1,714 100
2020/07/27 1,711 1,711 1,711 1,711 100
2020/07/17 1,710 1,710 1,710 1,710 100
2020/07/15 1,709 1,709 1,709 1,709 100
2020/07/13 1,679 1,716 1,679 1,708 300
2020/07/10 1,719 1,719 1,719 1,719 100
2020/07/07 1,720 1,720 1,720 1,720 700
2020/07/06 1,678 1,730 1,678 1,720 1,000
2020/07/03 1,650 1,650 1,650 1,650 100
2020/07/02 1,646 1,650 1,646 1,650 200
2020/07/01 1,640 1,646 1,640 1,646 1,900
2020/06/30 1,660 1,660 1,635 1,640 900
2020/06/29 1,637 1,637 1,635 1,635 200
2020/06/26 1,641 1,641 1,638 1,638 400
2020/06/25 1,644 1,644 1,641 1,641 200
2020/06/22 1,598 1,598 1,598 1,598 100
2020/06/17 1,587 1,587 1,587 1,587 100
2020/06/16 1,588 1,588 1,587 1,587 400
2020/06/15 1,587 1,587 1,587 1,587 100
2020/06/12 1,601 1,601 1,579 1,585 700
2020/06/11 1,601 1,601 1,601 1,601 100
2020/06/10 1,567 1,598 1,567 1,598 1,300
2020/06/09 1,641 1,641 1,595 1,595 600
2020/06/08 1,601 1,604 1,601 1,601 300
2020/06/05 1,595 1,595 1,595 1,595 100
2020/06/03 1,586 1,588 1,585 1,588 600
2020/06/02 1,584 1,600 1,584 1,600 600
2020/05/27 1,597 1,600 1,597 1,600 300
2020/05/26 1,593 1,597 1,593 1,597 800
2020/05/18 1,564 1,564 1,564 1,564 100
2020/05/15 1,605 1,614 1,604 1,604 800
2020/05/14 1,604 1,604 1,604 1,604 300
2020/05/12 1,600 1,600 1,600 1,600 200
2020/05/11 1,600 1,600 1,600 1,600 200
2020/05/01 1,559 1,560 1,557 1,560 300
2020/04/28 1,556 1,556 1,556 1,556 100
2020/04/23 1,555 1,555 1,555 1,555 100
2020/04/21 1,625 1,625 1,625 1,625 600
2020/04/20 1,625 1,625 1,625 1,625 100
2020/04/17 1,585 1,585 1,585 1,585 300
2020/04/08 1,584 1,584 1,584 1,584 400
2020/04/06 1,509 1,509 1,509 1,509 100
2020/04/03 1,483 1,483 1,483 1,483 200
2020/04/02 1,500 1,500 1,500 1,500 700
2020/04/01 1,525 1,525 1,516 1,517 300
2020/03/30 1,651 1,651 1,530 1,599 800
2020/03/27 1,791 1,791 1,785 1,785 900
2020/03/25 1,511 1,511 1,511 1,511 100
2020/03/24 1,508 1,508 1,508 1,508 100
2020/03/23 1,517 1,517 1,506 1,506 300
2020/03/16 1,606 1,606 1,606 1,606 500
2020/03/13 1,598 1,606 1,588 1,606 600
2020/03/12 1,502 1,607 1,479 1,607 2,100
2020/03/11 1,575 1,576 1,535 1,539 900
2020/03/10 1,575 1,575 1,575 1,575 100
2020/03/09 1,653 1,653 1,653 1,653 200
2020/03/03 1,585 1,585 1,575 1,575 500
2020/03/02 1,587 1,587 1,585 1,585 400
2020/02/28 1,652 1,652 1,593 1,593 1,100
2020/02/27 1,671 1,671 1,659 1,659 400
2020/02/25 1,668 1,699 1,668 1,695 1,300
2020/02/21 1,755 1,755 1,755 1,755 200
2020/02/19 1,751 1,755 1,751 1,755 300
2020/02/18 1,782 1,782 1,756 1,757 400
2020/02/17 1,798 1,798 1,782 1,782 600
2020/02/14 1,781 1,782 1,781 1,782 300
2020/02/13 1,765 1,767 1,765 1,767 200
2020/02/12 1,765 1,765 1,765 1,765 200
2020/02/07 1,762 1,777 1,762 1,777 300
2020/02/06 1,779 1,780 1,779 1,779 600
2020/02/05 1,763 1,779 1,763 1,779 300
2020/02/04 1,770 1,770 1,757 1,757 400
2020/02/03 1,799 1,799 1,770 1,770 200
2020/01/31 1,758 1,770 1,758 1,770 500
2020/01/30 1,781 1,781 1,759 1,759 300
2020/01/29 1,781 1,791 1,781 1,791 500
2020/01/28 1,783 1,805 1,782 1,782 3,100
2020/01/27 1,910 1,910 1,826 1,850 6,100
2020/01/24 1,872 1,872 1,835 1,850 300
2020/01/23 1,850 1,880 1,830 1,873 1,600
2020/01/21 1,825 1,840 1,821 1,830 1,400
2020/01/17 1,820 1,820 1,820 1,820 200
2020/01/15 1,803 1,803 1,803 1,803 400
2020/01/08 1,803 1,803 1,803 1,803 200
2020/01/07 1,823 1,823 1,823 1,823 600
2020/01/06 1,801 1,801 1,800 1,800 500

このページの先頭へ