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
2021/12/30 1,648 1,648 1,616 1,640 1,600
2021/12/29 1,626 1,649 1,610 1,648 2,700
2021/12/28 1,680 1,693 1,611 1,639 8,400
2021/12/27 1,759 1,770 1,669 1,698 8,100
2021/12/24 1,762 1,797 1,745 1,777 6,500
2021/12/23 1,739 1,739 1,690 1,706 4,300
2021/12/22 1,771 1,811 1,688 1,699 11,400
2021/12/21 1,670 2,030 1,670 1,851 20,000
2021/12/20 1,663 1,663 1,661 1,661 200
2021/12/17 1,666 1,666 1,635 1,665 600
2021/12/16 1,655 1,670 1,632 1,670 1,200
2021/12/15 1,655 1,655 1,655 1,655 500
2021/12/14 1,668 1,668 1,655 1,655 300
2021/12/13 1,660 1,660 1,617 1,617 1,600
2021/12/10 1,660 1,660 1,660 1,660 400
2021/12/09 1,630 1,650 1,630 1,650 1,400
2021/12/08 1,645 1,645 1,645 1,645 800
2021/12/07 1,646 1,646 1,617 1,617 2,000
2021/12/06 1,645 1,646 1,606 1,646 1,900
2021/12/03 1,602 1,605 1,600 1,605 900
2021/12/02 1,601 1,640 1,600 1,639 700
2021/12/01 1,605 1,625 1,605 1,625 500
2021/11/30 1,610 1,630 1,610 1,630 700
2021/11/29 1,650 1,650 1,597 1,610 1,600
2021/11/26 1,637 1,650 1,630 1,650 1,300
2021/11/25 1,644 1,644 1,631 1,637 1,300
2021/11/24 1,617 1,617 1,617 1,617 100
2021/11/22 1,608 1,608 1,602 1,608 600
2021/11/19 1,601 1,605 1,599 1,605 600
2021/11/18 1,601 1,601 1,600 1,600 200
2021/11/17 1,623 1,624 1,580 1,601 2,200
2021/11/16 1,612 1,623 1,612 1,623 300
2021/11/15 1,603 1,611 1,603 1,611 900
2021/11/12 1,614 1,614 1,600 1,603 3,400
2021/11/11 1,630 1,637 1,599 1,601 4,000
2021/11/10 1,636 1,636 1,598 1,634 1,600
2021/11/09 1,648 1,650 1,648 1,650 500
2021/11/08 1,621 1,629 1,621 1,629 500
2021/11/05 1,620 1,621 1,620 1,621 600
2021/11/04 1,620 1,620 1,620 1,620 100
2021/11/01 1,625 1,625 1,624 1,625 600
2021/10/26 1,605 1,605 1,600 1,600 200
2021/10/25 1,619 1,619 1,619 1,619 100
2021/10/20 1,620 1,684 1,614 1,619 2,100
2021/10/19 1,599 1,610 1,599 1,610 500
2021/10/18 1,600 1,600 1,592 1,592 400
2021/10/15 1,610 1,610 1,596 1,596 500
2021/10/13 1,610 1,610 1,610 1,610 100
2021/10/12 1,600 1,618 1,600 1,618 300
2021/10/07 1,592 1,592 1,572 1,580 400
2021/10/06 1,619 1,619 1,619 1,619 100
2021/10/05 1,610 1,610 1,610 1,610 300
2021/10/04 1,610 1,610 1,610 1,610 2,100
2021/10/01 1,600 1,601 1,600 1,600 1,000
2021/09/30 1,610 1,610 1,601 1,610 700
2021/09/29 1,600 1,600 1,600 1,600 200
2021/09/28 1,614 1,614 1,614 1,614 300
2021/09/27 1,610 1,614 1,610 1,614 3,400
2021/09/21 1,587 1,600 1,587 1,600 500
2021/09/17 1,601 1,601 1,601 1,601 400
2021/09/15 1,601 1,601 1,601 1,601 100
2021/09/09 1,599 1,601 1,599 1,601 1,400
2021/09/08 1,600 1,600 1,600 1,600 1,200
2021/09/07 1,600 1,600 1,600 1,600 100
2021/09/03 1,585 1,585 1,585 1,585 400
2021/08/23 1,582 1,583 1,582 1,582 500
2021/08/20 1,580 1,587 1,580 1,587 600
2021/08/19 1,586 1,586 1,586 1,586 100
2021/08/18 1,623 1,623 1,622 1,622 800
2021/08/17 1,625 1,625 1,625 1,625 100
2021/08/16 1,598 1,598 1,598 1,598 100
2021/08/13 1,600 1,600 1,596 1,596 700
2021/08/12 1,600 1,600 1,589 1,600 800
2021/08/11 1,600 1,600 1,585 1,589 2,400
2021/08/10 1,570 1,600 1,570 1,600 3,000
2021/08/06 1,570 1,585 1,570 1,585 400
2021/08/05 1,585 1,585 1,585 1,585 1,400
2021/08/04 1,587 1,587 1,585 1,585 900
2021/08/02 1,586 1,586 1,585 1,585 400
2021/07/30 1,582 1,582 1,582 1,582 100
2021/07/27 1,597 1,597 1,585 1,585 500
2021/07/26 1,585 1,585 1,581 1,581 400
2021/07/20 1,595 1,595 1,590 1,590 400
2021/07/16 1,590 1,610 1,590 1,590 1,300
2021/07/15 1,590 1,590 1,590 1,590 100
2021/07/14 1,591 1,591 1,590 1,590 400
2021/07/13 1,591 1,591 1,591 1,591 100
2021/07/12 1,595 1,596 1,589 1,594 1,500
2021/07/09 1,600 1,600 1,595 1,595 400
2021/07/08 1,600 1,600 1,600 1,600 100
2021/07/07 1,601 1,602 1,601 1,602 400
2021/07/06 1,621 1,621 1,621 1,621 2,200
2021/07/05 1,620 1,621 1,620 1,621 800
2021/07/02 1,620 1,625 1,620 1,620 2,200
2021/07/01 1,600 1,620 1,600 1,620 800
2021/06/30 1,580 1,600 1,580 1,600 1,600
2021/06/28 1,587 1,587 1,587 1,587 400
2021/06/25 1,600 1,600 1,600 1,600 100
2021/06/23 1,604 1,605 1,600 1,600 700
2021/06/22 1,584 1,586 1,583 1,583 500
2021/06/21 1,590 1,626 1,590 1,590 1,500
2021/06/18 1,590 1,590 1,582 1,582 200
2021/06/17 1,600 1,600 1,560 1,560 1,000
2021/06/16 1,600 1,600 1,600 1,600 500
2021/06/15 1,585 1,600 1,585 1,600 200
2021/06/11 1,571 1,571 1,571 1,571 400
2021/06/08 1,561 1,600 1,561 1,600 200
2021/06/07 1,597 1,597 1,588 1,588 700
2021/06/02 1,570 1,612 1,570 1,597 800
2021/06/01 1,576 1,576 1,573 1,573 400
2021/05/31 1,595 1,596 1,595 1,596 400
2021/05/27 1,593 1,593 1,593 1,593 200
2021/05/25 1,582 1,605 1,582 1,605 1,700
2021/05/21 1,590 1,590 1,582 1,582 1,300
2021/05/20 1,629 1,629 1,610 1,610 600
2021/05/17 1,610 1,610 1,610 1,610 300
2021/05/14 1,605 1,607 1,604 1,604 1,200
2021/05/13 1,599 1,605 1,596 1,605 600
2021/05/12 1,610 1,616 1,610 1,616 1,000
2021/05/10 1,637 1,637 1,625 1,626 700
2021/05/07 1,610 1,610 1,610 1,610 100
2021/05/06 1,603 1,608 1,603 1,608 800
2021/04/30 1,605 1,605 1,602 1,602 400
2021/04/28 1,604 1,604 1,602 1,602 300
2021/04/26 1,623 1,623 1,610 1,610 200
2021/04/22 1,623 1,623 1,623 1,623 100
2021/04/21 1,593 1,593 1,593 1,593 100
2021/04/20 1,600 1,600 1,593 1,594 400
2021/04/19 1,591 1,591 1,591 1,591 100
2021/04/15 1,590 1,600 1,590 1,600 1,200
2021/04/14 1,611 1,611 1,611 1,611 100
2021/04/13 1,613 1,613 1,611 1,611 200
2021/04/12 1,619 1,619 1,619 1,619 100
2021/04/07 1,620 1,620 1,620 1,620 300
2021/04/06 1,601 1,601 1,601 1,601 200
2021/04/05 1,600 1,600 1,600 1,600 200
2021/04/02 1,600 1,600 1,600 1,600 200
2021/04/01 1,576 1,585 1,576 1,584 500
2021/03/31 1,613 1,615 1,613 1,615 1,300
2021/03/30 1,613 1,613 1,613 1,613 300
2021/03/26 1,620 1,620 1,613 1,613 600
2021/03/25 1,612 1,620 1,612 1,620 600
2021/03/23 1,613 1,613 1,612 1,612 300
2021/03/22 1,606 1,613 1,606 1,613 300
2021/03/19 1,583 1,606 1,583 1,606 400
2021/03/18 1,616 1,616 1,616 1,616 200
2021/03/17 1,593 1,619 1,592 1,619 500
2021/03/16 1,580 1,619 1,580 1,619 200
2021/03/15 1,599 1,620 1,599 1,620 1,200
2021/03/12 1,599 1,599 1,599 1,599 100
2021/03/11 1,589 1,600 1,588 1,588 1,200
2021/03/10 1,561 1,575 1,561 1,568 300
2021/03/09 1,574 1,574 1,566 1,567 700
2021/03/08 1,534 1,534 1,534 1,534 300
2021/03/04 1,533 1,533 1,533 1,533 500
2021/03/03 1,545 1,546 1,533 1,533 800
2021/03/02 1,543 1,545 1,540 1,545 1,200
2021/02/26 1,550 1,550 1,545 1,545 500
2021/02/25 1,556 1,556 1,535 1,551 2,000
2021/02/24 1,573 1,573 1,553 1,553 1,300
2021/02/22 1,600 1,600 1,565 1,578 1,000
2021/02/19 1,609 1,609 1,602 1,602 1,500
2021/02/18 1,607 1,608 1,607 1,608 200
2021/02/17 1,615 1,615 1,605 1,607 1,200
2021/02/16 1,650 1,650 1,610 1,610 2,400
2021/02/15 1,685 1,685 1,650 1,650 3,200
2021/02/12 1,740 1,740 1,645 1,650 7,100
2021/02/10 1,690 1,750 1,690 1,748 4,500
2021/02/09 1,699 1,699 1,686 1,693 1,200
2021/02/08 1,690 1,700 1,685 1,689 1,600
2021/02/05 1,666 1,687 1,666 1,685 1,600
2021/02/04 1,678 1,678 1,666 1,666 300
2021/02/03 1,688 1,689 1,666 1,678 600
2021/02/02 1,652 1,652 1,652 1,652 100
2021/02/01 1,662 1,662 1,662 1,662 100
2021/01/29 1,694 1,694 1,645 1,662 1,800
2021/01/28 1,650 1,676 1,650 1,676 1,400
2021/01/27 1,663 1,664 1,663 1,664 200
2021/01/25 1,690 1,690 1,669 1,677 5,500
2021/01/22 1,680 1,703 1,680 1,703 700
2021/01/21 1,700 1,700 1,660 1,666 2,400
2021/01/20 1,703 1,740 1,702 1,702 900
2021/01/19 1,730 1,730 1,696 1,730 2,500
2021/01/18 1,690 1,710 1,689 1,690 800
2021/01/15 1,692 1,704 1,691 1,691 1,200
2021/01/14 1,733 1,733 1,691 1,691 900
2021/01/13 1,773 1,773 1,695 1,733 12,200
2021/01/12 1,800 1,809 1,773 1,773 7,600
2021/01/08 1,823 1,823 1,736 1,764 7,600
2021/01/07 1,800 1,820 1,780 1,800 5,300
2021/01/06 1,793 1,793 1,769 1,780 600
2021/01/05 1,718 1,756 1,700 1,713 3,400
2021/01/04 1,781 1,781 1,671 1,718 5,300

このページの先頭へ