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
2019/12/30 2,442 2,457 2,442 2,443 700
2019/12/27 2,458 2,459 2,443 2,450 1,700
2019/12/26 2,442 2,460 2,434 2,448 2,900
2019/12/25 2,440 2,442 2,440 2,442 500
2019/12/24 2,436 2,443 2,431 2,435 3,300
2019/12/23 2,434 2,438 2,433 2,436 1,500
2019/12/20 2,435 2,440 2,433 2,434 1,600
2019/12/19 2,435 2,435 2,435 2,435 200
2019/12/17 2,435 2,439 2,434 2,435 900
2019/12/16 2,437 2,437 2,434 2,437 2,900
2019/12/13 2,434 2,440 2,434 2,438 800
2019/12/12 2,450 2,450 2,433 2,434 1,000
2019/12/11 2,445 2,450 2,445 2,450 800
2019/12/10 2,440 2,440 2,432 2,437 900
2019/12/09 2,438 2,440 2,430 2,431 3,300
2019/12/06 2,414 2,431 2,414 2,426 5,300
2019/12/05 2,400 2,418 2,399 2,408 5,600
2019/12/04 2,385 2,392 2,385 2,391 800
2019/12/03 2,389 2,389 2,380 2,387 2,500
2019/12/02 2,389 2,395 2,389 2,389 1,100
2019/11/29 2,363 2,389 2,363 2,389 5,200
2019/11/28 2,363 2,365 2,363 2,363 700
2019/11/27 2,360 2,370 2,360 2,370 1,000
2019/11/26 2,360 2,369 2,360 2,369 300
2019/11/25 2,362 2,370 2,356 2,356 1,200
2019/11/22 2,360 2,363 2,360 2,362 300
2019/11/21 2,345 2,359 2,345 2,359 1,000
2019/11/20 2,346 2,359 2,345 2,351 2,100
2019/11/19 2,351 2,360 2,351 2,360 2,600
2019/11/18 2,346 2,352 2,346 2,349 600
2019/11/15 2,346 2,346 2,329 2,346 2,600
2019/11/14 2,340 2,353 2,339 2,353 3,600
2019/11/13 2,331 2,335 2,331 2,335 1,500
2019/11/12 2,335 2,335 2,330 2,332 1,100
2019/11/11 2,331 2,338 2,331 2,338 200
2019/11/08 2,325 2,330 2,325 2,330 400
2019/11/07 2,331 2,331 2,310 2,330 4,200
2019/11/06 2,325 2,338 2,325 2,338 1,200
2019/11/05 2,325 2,336 2,325 2,336 800
2019/11/01 2,329 2,329 2,329 2,329 200
2019/10/31 2,325 2,325 2,320 2,325 5,000
2019/10/30 2,325 2,325 2,325 2,325 400
2019/10/29 2,326 2,329 2,325 2,325 1,600
2019/10/28 2,340 2,341 2,339 2,339 500
2019/10/25 2,330 2,331 2,320 2,326 600
2019/10/24 2,320 2,325 2,320 2,325 3,600
2019/10/23 2,300 2,315 2,300 2,311 3,300
2019/10/21 2,331 2,331 2,299 2,319 1,600
2019/10/18 2,305 2,331 2,303 2,331 5,600
2019/10/17 2,303 2,305 2,297 2,303 2,400
2019/10/16 2,300 2,303 2,291 2,303 3,800
2019/10/15 2,289 2,290 2,280 2,290 800
2019/10/11 2,286 2,286 2,275 2,275 300
2019/10/10 2,266 2,266 2,266 2,266 200
2019/10/08 2,260 2,260 2,252 2,252 800
2019/10/07 2,250 2,260 2,250 2,260 400
2019/10/03 2,271 2,271 2,252 2,252 300
2019/10/02 2,277 2,277 2,276 2,276 600
2019/10/01 2,284 2,284 2,282 2,282 200
2019/09/30 2,287 2,287 2,278 2,285 1,600
2019/09/27 2,290 2,300 2,290 2,294 1,000
2019/09/26 2,288 2,297 2,288 2,297 2,100
2019/09/25 2,300 2,309 2,300 2,309 1,000
2019/09/24 2,288 2,290 2,287 2,290 2,900
2019/09/20 2,300 2,300 2,289 2,290 1,100
2019/09/19 2,293 2,300 2,290 2,290 2,300
2019/09/18 2,291 2,291 2,290 2,290 400
2019/09/17 2,299 2,300 2,296 2,296 1,100
2019/09/13 2,304 2,304 2,299 2,300 2,600
2019/09/12 2,300 2,320 2,300 2,304 3,200
2019/09/11 2,310 2,312 2,310 2,312 2,100
2019/09/10 2,299 2,315 2,299 2,312 2,100
2019/09/09 2,298 2,299 2,298 2,299 200
2019/09/05 2,291 2,299 2,291 2,299 300
2019/09/04 2,284 2,284 2,284 2,284 200
2019/08/30 2,279 2,279 2,279 2,279 100
2019/08/29 2,282 2,282 2,282 2,282 100
2019/08/28 2,274 2,285 2,274 2,284 2,400
2019/08/27 2,290 2,290 2,283 2,283 1,000
2019/08/26 2,288 2,288 2,278 2,278 400
2019/08/23 2,292 2,292 2,290 2,290 500
2019/08/22 2,290 2,292 2,290 2,290 1,100
2019/08/21 2,292 2,292 2,290 2,290 300
2019/08/20 2,300 2,300 2,291 2,291 700
2019/08/19 2,293 2,317 2,293 2,312 1,700
2019/08/16 2,296 2,296 2,290 2,290 700
2019/08/15 2,304 2,310 2,296 2,298 2,800
2019/08/14 2,335 2,335 2,310 2,310 400
2019/08/13 2,305 2,310 2,303 2,310 1,300
2019/08/09 2,306 2,310 2,304 2,310 1,200
2019/08/07 2,308 2,314 2,305 2,306 1,900
2019/08/06 2,296 2,312 2,296 2,311 2,500
2019/08/05 2,343 2,343 2,314 2,314 1,700
2019/08/02 2,348 2,348 2,343 2,343 5,100
2019/08/01 2,349 2,349 2,348 2,348 600
2019/07/31 2,357 2,357 2,357 2,357 100
2019/07/30 2,349 2,359 2,349 2,353 800
2019/07/29 2,350 2,355 2,350 2,355 400
2019/07/26 2,350 2,356 2,349 2,350 14,300
2019/07/25 2,340 2,350 2,339 2,350 400
2019/07/24 2,349 2,349 2,339 2,339 300
2019/07/23 2,341 2,341 2,341 2,341 500
2019/07/22 2,341 2,359 2,340 2,340 700
2019/07/19 2,336 2,336 2,336 2,336 200
2019/07/18 2,339 2,349 2,330 2,349 2,800
2019/07/17 2,377 2,378 2,350 2,350 2,700
2019/07/16 2,320 2,360 2,320 2,358 3,200
2019/07/12 2,298 2,310 2,298 2,309 800
2019/07/11 2,298 2,306 2,297 2,306 1,900
2019/07/10 2,295 2,297 2,293 2,297 1,000
2019/07/09 2,289 2,295 2,289 2,292 500
2019/07/08 2,284 2,286 2,284 2,286 1,900
2019/07/05 2,285 2,285 2,279 2,283 900
2019/07/04 2,284 2,285 2,282 2,282 600
2019/07/03 2,282 2,284 2,282 2,284 300
2019/07/02 2,272 2,279 2,272 2,279 1,600
2019/07/01 2,253 2,272 2,253 2,272 600
2019/06/27 2,290 2,290 2,252 2,252 800
2019/06/26 2,250 2,260 2,250 2,255 2,500
2019/06/25 2,261 2,261 2,260 2,260 700
2019/06/24 2,260 2,260 2,260 2,260 200
2019/06/21 2,268 2,268 2,268 2,268 500
2019/06/20 2,278 2,278 2,251 2,251 600
2019/06/19 2,257 2,257 2,250 2,252 2,500
2019/06/18 2,252 2,252 2,252 2,252 200
2019/06/17 2,251 2,251 2,251 2,251 400
2019/06/14 2,251 2,271 2,251 2,270 1,200
2019/06/13 2,260 2,260 2,251 2,254 400
2019/06/12 2,272 2,272 2,272 2,272 200
2019/06/11 2,296 2,296 2,251 2,254 1,200
2019/06/10 2,264 2,305 2,261 2,265 800
2019/06/07 2,284 2,284 2,251 2,257 1,700
2019/06/06 2,238 2,290 2,238 2,290 4,900
2019/06/05 2,219 2,240 2,213 2,220 1,700
2019/06/04 2,206 2,225 2,206 2,225 2,100
2019/06/03 2,261 2,265 2,204 2,205 3,400
2019/05/31 2,284 2,292 2,260 2,260 1,800
2019/05/30 2,298 2,298 2,275 2,292 1,200
2019/05/29 2,315 2,315 2,273 2,282 1,500
2019/05/28 2,303 2,329 2,303 2,329 700
2019/05/27 2,330 2,333 2,280 2,310 3,000
2019/05/24 2,342 2,342 2,333 2,333 800
2019/05/23 2,341 2,358 2,331 2,342 2,000
2019/05/22 2,350 2,350 2,345 2,345 500
2019/05/21 2,339 2,362 2,336 2,362 1,300
2019/05/20 2,370 2,370 2,345 2,362 900
2019/05/17 2,349 2,370 2,348 2,370 2,900
2019/05/16 2,347 2,370 2,335 2,335 5,100
2019/05/15 2,389 2,389 2,331 2,360 15,800
2019/05/14 2,280 2,320 2,262 2,262 3,800
2019/05/13 2,257 2,280 2,257 2,280 3,700
2019/05/10 2,299 2,300 2,280 2,280 1,200
2019/05/09 2,322 2,322 2,276 2,319 2,000
2019/05/08 2,280 2,328 2,280 2,328 1,600
2019/05/07 2,286 2,286 2,280 2,281 1,300
2019/04/26 2,261 2,333 2,260 2,310 6,700
2019/04/25 2,347 2,377 2,347 2,351 2,700
2019/04/24 2,334 2,335 2,334 2,335 400
2019/04/23 2,352 2,353 2,346 2,353 1,000
2019/04/22 2,346 2,346 2,323 2,323 1,100
2019/04/19 2,364 2,368 2,340 2,342 2,600
2019/04/18 2,350 2,360 2,340 2,340 1,200
2019/04/17 2,336 2,336 2,336 2,336 200
2019/04/16 2,336 2,342 2,336 2,342 600
2019/04/15 2,332 2,334 2,310 2,334 2,200
2019/04/12 2,347 2,347 2,330 2,335 1,200
2019/04/11 2,332 2,347 2,332 2,347 300
2019/04/10 2,330 2,350 2,330 2,350 1,100
2019/04/09 2,330 2,349 2,325 2,349 1,500
2019/04/08 2,330 2,349 2,328 2,330 1,300
2019/04/05 2,339 2,339 2,330 2,330 500
2019/04/04 2,330 2,340 2,303 2,340 3,100
2019/04/03 2,331 2,333 2,315 2,333 500
2019/04/02 2,330 2,330 2,304 2,330 3,200
2019/04/01 2,315 2,325 2,315 2,325 1,700
2019/03/29 2,313 2,330 2,312 2,315 600
2019/03/28 2,335 2,335 2,266 2,310 2,400
2019/03/27 2,310 2,344 2,310 2,315 1,300
2019/03/26 2,320 2,330 2,284 2,305 8,900
2019/03/25 2,299 2,299 2,280 2,281 2,100
2019/03/22 2,281 2,300 2,280 2,300 1,500
2019/03/20 2,280 2,285 2,280 2,285 2,900
2019/03/19 2,280 2,287 2,280 2,280 900
2019/03/18 2,290 2,313 2,280 2,287 2,400
2019/03/14 2,299 2,315 2,291 2,292 3,800
2019/03/13 2,305 2,315 2,285 2,310 7,200
2019/03/12 2,350 2,410 2,345 2,410 4,400
2019/03/11 2,339 2,362 2,309 2,357 900
2019/03/08 2,353 2,369 2,308 2,315 2,900
2019/03/07 2,365 2,370 2,359 2,369 1,000
2019/03/06 2,363 2,365 2,359 2,365 900
2019/03/05 2,359 2,370 2,359 2,370 1,200
2019/03/04 2,378 2,378 2,358 2,369 1,000
2019/03/01 2,340 2,364 2,340 2,358 1,900
2019/02/28 2,374 2,374 2,338 2,366 4,500
2019/02/27 2,350 2,380 2,300 2,374 11,600
2019/02/26 2,298 2,317 2,291 2,314 2,100
2019/02/25 2,290 2,295 2,283 2,294 1,200
2019/02/21 2,294 2,297 2,290 2,290 500
2019/02/20 2,290 2,290 2,281 2,289 1,900
2019/02/19 2,285 2,290 2,285 2,290 400
2019/02/18 2,275 2,300 2,275 2,290 3,900
2019/02/15 2,284 2,289 2,272 2,274 1,200
2019/02/13 2,284 2,285 2,284 2,285 1,400
2019/02/12 2,278 2,280 2,264 2,280 500
2019/02/08 2,278 2,278 2,264 2,264 1,900
2019/02/07 2,277 2,279 2,270 2,279 900
2019/02/06 2,277 2,288 2,265 2,277 1,100
2019/02/05 2,287 2,288 2,277 2,277 1,200
2019/02/04 2,277 2,277 2,269 2,277 2,100
2019/02/01 2,277 2,278 2,263 2,270 2,000
2019/01/31 2,270 2,279 2,264 2,264 1,200
2019/01/30 2,257 2,275 2,252 2,255 4,300
2019/01/29 2,252 2,264 2,252 2,264 1,800
2019/01/28 2,256 2,274 2,252 2,252 3,600
2019/01/25 2,256 2,256 2,252 2,253 2,800
2019/01/24 2,279 2,279 2,252 2,255 4,600
2019/01/23 2,255 2,288 2,231 2,288 9,400
2019/01/22 2,241 2,290 2,241 2,261 9,100
2019/01/21 2,228 2,260 2,228 2,240 3,900
2019/01/18 2,223 2,248 2,212 2,215 2,200
2019/01/17 2,190 2,247 2,190 2,223 5,500
2019/01/16 2,218 2,239 2,218 2,230 2,400
2019/01/15 2,216 2,229 2,216 2,217 3,200
2019/01/11 2,208 2,229 2,208 2,220 2,400
2019/01/10 2,208 2,231 2,208 2,210 500
2019/01/09 2,208 2,234 2,208 2,211 2,000
2019/01/08 2,204 2,241 2,200 2,208 1,900
2019/01/07 2,185 2,247 2,185 2,247 200
2019/01/04 2,160 2,200 2,160 2,184 2,400

このページの先頭へ