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

スーパーツール(5990)の株価時系列情報

スーパーツール(5990)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 2,171 2,247 2,171 2,184 1,400
2018/12/27 2,136 2,205 2,136 2,171 1,700
2018/12/26 2,122 2,154 2,122 2,123 2,500
2018/12/25 2,104 2,201 2,103 2,120 15,400
2018/12/21 2,203 2,246 2,200 2,203 13,000
2018/12/20 2,246 2,339 2,240 2,246 2,200
2018/12/19 2,247 2,347 2,246 2,246 2,900
2018/12/18 2,250 2,250 2,242 2,245 3,300
2018/12/17 2,330 2,334 2,300 2,300 3,100
2018/12/14 2,335 2,351 2,335 2,351 500
2018/12/11 2,415 2,415 2,323 2,365 1,900
2018/12/10 2,414 2,421 2,414 2,416 2,700
2018/12/07 2,446 2,447 2,423 2,446 2,200
2018/12/06 2,445 2,447 2,422 2,446 2,300
2018/12/05 2,449 2,449 2,440 2,445 800
2018/12/04 2,434 2,449 2,434 2,449 200
2018/12/03 2,450 2,450 2,434 2,434 1,600
2018/11/30 2,464 2,464 2,450 2,450 800
2018/11/29 2,469 2,469 2,431 2,464 1,900
2018/11/28 2,445 2,469 2,444 2,469 800
2018/11/26 2,430 2,445 2,430 2,445 1,900
2018/11/22 2,440 2,486 2,440 2,444 1,600
2018/11/21 2,470 2,470 2,430 2,440 4,100
2018/11/20 2,455 2,470 2,446 2,470 2,000
2018/11/19 2,468 2,494 2,441 2,441 4,200
2018/11/16 2,459 2,470 2,458 2,468 2,300
2018/11/15 2,432 2,465 2,432 2,458 2,800
2018/11/14 2,450 2,458 2,450 2,458 900
2018/11/13 2,491 2,491 2,444 2,474 2,000
2018/11/12 2,465 2,477 2,465 2,477 1,100
2018/11/09 2,464 2,464 2,461 2,461 800
2018/11/08 2,451 2,460 2,451 2,460 1,400
2018/11/07 2,464 2,465 2,451 2,451 1,500
2018/11/06 2,446 2,455 2,446 2,450 1,900
2018/11/05 2,445 2,445 2,445 2,445 300
2018/11/02 2,442 2,446 2,442 2,445 2,900
2018/11/01 2,440 2,443 2,440 2,443 900
2018/10/31 2,460 2,464 2,448 2,448 1,400
2018/10/30 2,445 2,450 2,445 2,447 1,400
2018/10/29 2,445 2,445 2,440 2,445 3,500
2018/10/26 2,461 2,461 2,445 2,445 3,400
2018/10/25 2,440 2,461 2,440 2,461 5,600
2018/10/24 2,470 2,471 2,444 2,470 1,700
2018/10/23 2,475 2,475 2,470 2,470 1,200
2018/10/22 2,477 2,477 2,477 2,477 100
2018/10/19 2,454 2,456 2,454 2,456 900
2018/10/18 2,470 2,470 2,461 2,462 2,100
2018/10/17 2,475 2,485 2,470 2,478 2,700
2018/10/16 2,494 2,494 2,451 2,482 2,000
2018/10/15 2,444 2,496 2,444 2,496 2,400
2018/10/12 2,450 2,462 2,450 2,461 2,600
2018/10/11 2,479 2,480 2,460 2,462 5,600
2018/10/10 2,485 2,490 2,483 2,485 2,300
2018/10/09 2,490 2,509 2,482 2,485 3,100
2018/10/05 2,495 2,495 2,490 2,490 1,400
2018/10/04 2,500 2,505 2,483 2,483 800
2018/10/03 2,491 2,505 2,491 2,505 2,000
2018/10/02 2,502 2,502 2,502 2,502 800
2018/10/01 2,499 2,505 2,495 2,500 4,100
2018/09/28 2,500 2,550 2,497 2,497 8,300
2018/09/27 2,470 2,482 2,470 2,482 1,900
2018/09/26 2,475 2,480 2,466 2,480 6,300
2018/09/25 2,480 2,481 2,451 2,474 1,200
2018/09/21 2,440 2,480 2,440 2,480 2,600
2018/09/20 2,449 2,450 2,433 2,450 2,800
2018/09/19 2,430 2,446 2,430 2,446 2,500
2018/09/18 2,430 2,437 2,427 2,430 3,300
2018/09/14 2,433 2,436 2,425 2,434 2,000
2018/09/13 2,430 2,434 2,416 2,420 4,600
2018/09/12 2,450 2,450 2,413 2,413 4,500
2018/09/12 1 -> 0.20 分割
2018/09/11 496 501 496 501 12,000
2018/09/10 496 497 496 497 4,000
2018/09/07 499 499 495 496 11,000
2018/09/06 499 499 499 499 1,000
2018/09/05 498 499 498 498 10,000
2018/09/04 499 499 498 499 6,000
2018/09/03 500 500 498 500 10,000
2018/08/31 502 502 499 501 16,000
2018/08/30 499 502 499 502 8,000
2018/08/29 497 500 497 500 11,000
2018/08/28 500 500 497 499 12,000
2018/08/27 502 502 499 499 9,000
2018/08/24 499 504 499 500 19,000
2018/08/23 500 505 499 499 47,000
2018/08/22 498 500 498 499 8,000
2018/08/21 498 499 498 498 11,000
2018/08/20 499 499 499 499 5,000
2018/08/17 497 502 497 499 27,000
2018/08/16 495 497 493 497 17,000
2018/08/15 496 496 493 493 15,000
2018/08/14 495 496 491 495 37,000
2018/08/13 498 499 490 495 33,000
2018/08/10 499 500 498 498 29,000
2018/08/09 500 503 499 499 15,000
2018/08/08 500 500 499 499 19,000
2018/08/07 498 499 498 498 11,000
2018/08/06 499 501 499 500 11,000
2018/08/03 500 501 498 498 14,000
2018/08/02 499 499 498 498 3,000
2018/08/01 497 499 497 498 22,000
2018/07/31 497 497 496 496 14,000
2018/07/30 497 497 497 497 3,000
2018/07/27 497 499 495 497 28,000
2018/07/26 497 498 496 497 8,000
2018/07/25 496 496 496 496 9,000
2018/07/24 493 495 493 495 5,000
2018/07/23 493 494 489 492 16,000
2018/07/20 495 495 492 492 21,000
2018/07/19 493 498 493 495 13,000
2018/07/18 514 514 483 493 131,000
2018/07/17 493 498 492 498 36,000
2018/07/13 486 494 486 491 15,000
2018/07/12 490 490 484 485 4,000
2018/07/11 488 488 482 483 17,000
2018/07/10 490 490 490 490 7,000
2018/07/09 492 492 488 488 6,000
2018/07/06 488 492 488 492 8,000
2018/07/05 490 490 488 488 20,000
2018/07/04 489 492 489 492 5,000
2018/07/03 493 493 489 489 15,000
2018/07/02 492 494 492 493 8,000
2018/06/29 491 491 491 491 1,000
2018/06/28 491 491 490 491 16,000
2018/06/27 490 498 490 491 11,000
2018/06/26 490 491 488 488 21,000
2018/06/25 491 501 491 493 9,000
2018/06/22 495 495 490 490 34,000
2018/06/21 498 498 497 498 11,000
2018/06/20 498 498 498 498 22,000
2018/06/19 499 501 498 498 15,000
2018/06/18 502 505 499 499 25,000
2018/06/15 501 509 501 502 45,000
2018/06/14 502 505 501 501 17,000
2018/06/13 502 506 502 503 15,000
2018/06/12 503 505 500 501 26,000
2018/06/11 503 510 498 502 66,000
2018/06/08 491 510 491 509 210,000
2018/06/07 496 496 492 493 8,000
2018/06/06 491 495 491 491 31,000
2018/06/05 490 491 490 491 15,000
2018/06/04 492 492 489 490 19,000
2018/06/01 493 493 489 492 18,000
2018/05/31 493 494 490 493 14,000
2018/05/30 494 494 487 493 19,000
2018/05/29 494 495 494 494 19,000
2018/05/28 496 497 494 494 26,000
2018/05/25 498 498 494 494 4,000
2018/05/24 496 498 492 498 32,000
2018/05/23 500 500 494 496 23,000
2018/05/22 502 502 498 501 29,000
2018/05/21 498 501 498 501 40,000
2018/05/18 500 501 497 498 51,000
2018/05/17 497 499 497 498 21,000
2018/05/16 496 497 495 497 15,000
2018/05/15 495 498 495 496 54,000
2018/05/14 495 497 495 495 48,000
2018/05/11 493 494 490 494 21,000
2018/05/10 492 493 492 492 55,000
2018/05/09 490 491 489 491 15,000
2018/05/08 487 492 487 492 30,000
2018/05/07 487 488 482 487 24,000
2018/05/02 490 490 482 485 41,000
2018/05/01 491 492 490 490 25,000
2018/04/27 488 493 488 489 46,000
2018/04/26 490 490 485 488 105,000
2018/04/25 482 486 482 483 33,000
2018/04/24 472 482 472 482 19,000
2018/04/23 472 473 472 472 5,000
2018/04/20 472 472 469 472 12,000
2018/04/19 470 470 468 468 14,000
2018/04/18 469 470 469 469 5,000
2018/04/17 468 472 468 468 15,000
2018/04/16 470 472 470 470 7,000
2018/04/13 470 473 470 470 17,000
2018/04/12 467 470 467 470 4,000
2018/04/11 470 471 466 471 12,000
2018/04/10 470 470 467 470 4,000
2018/04/09 469 470 469 470 3,000
2018/04/06 469 469 469 469 1,000
2018/04/05 467 472 465 472 23,000
2018/04/04 465 465 465 465 2,000
2018/04/03 464 468 464 468 7,000
2018/04/02 466 468 466 468 7,000
2018/03/30 467 468 467 467 6,000
2018/03/29 469 470 468 468 7,000
2018/03/28 471 477 470 471 7,000
2018/03/27 472 476 472 472 22,000
2018/03/26 470 472 468 471 25,000
2018/03/23 475 475 464 472 49,000
2018/03/22 476 479 476 479 18,000
2018/03/20 474 479 474 479 5,000
2018/03/19 479 480 475 480 19,000
2018/03/16 475 480 475 480 11,000
2018/03/15 477 477 475 475 46,000
2018/03/14 474 482 473 481 26,000
2018/03/13 472 478 471 474 58,000
2018/03/12 485 491 485 490 23,000
2018/03/09 482 485 482 485 4,000
2018/03/08 485 485 483 483 2,000
2018/03/07 485 487 484 486 15,000
2018/03/06 480 481 480 481 23,000
2018/03/05 485 485 476 476 37,000
2018/03/02 488 488 478 485 41,000
2018/03/01 494 494 488 488 36,000
2018/02/28 492 496 491 494 26,000
2018/02/27 491 493 490 490 37,000
2018/02/26 485 490 485 490 12,000
2018/02/23 480 489 480 489 17,000
2018/02/22 486 486 478 480 15,000
2018/02/21 480 486 480 486 12,000
2018/02/19 478 481 478 481 9,000
2018/02/16 479 479 474 477 12,000
2018/02/15 474 475 469 474 44,000
2018/02/14 480 480 468 470 16,000
2018/02/13 479 488 478 478 29,000
2018/02/09 474 478 468 477 38,000
2018/02/08 485 486 480 480 29,000
2018/02/07 485 490 480 480 86,000
2018/02/06 480 480 462 470 156,000
2018/02/05 489 490 486 490 60,000
2018/02/02 496 496 492 495 32,000
2018/02/01 492 496 491 495 55,000
2018/01/31 490 491 487 490 23,000
2018/01/30 491 493 488 490 57,000
2018/01/29 488 491 486 490 31,000
2018/01/26 490 490 481 487 127,000
2018/01/25 486 492 486 490 31,000
2018/01/24 488 489 483 486 74,000
2018/01/23 489 495 481 490 277,000
2018/01/22 495 517 494 511 278,000
2018/01/19 487 494 487 494 47,000
2018/01/18 484 488 484 488 51,000
2018/01/17 480 482 478 480 61,000
2018/01/16 482 483 478 483 34,000
2018/01/15 480 483 478 482 58,000
2018/01/12 478 485 477 482 54,000
2018/01/11 476 478 475 478 34,000
2018/01/10 475 476 473 476 30,000
2018/01/09 472 479 471 475 42,000
2018/01/05 471 471 468 469 26,000
2018/01/04 465 468 465 468 63,000

このページの先頭へ