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
2020/12/30 2,320 2,322 2,320 2,320 300
2020/12/29 2,320 2,330 2,285 2,303 2,800
2020/12/28 2,261 2,330 2,230 2,288 1,700
2020/12/25 2,284 2,310 2,283 2,310 2,000
2020/12/24 2,266 2,270 2,255 2,270 2,500
2020/12/23 2,231 2,262 2,222 2,262 6,400
2020/12/22 2,240 2,240 2,230 2,231 1,200
2020/12/21 2,240 2,240 2,240 2,240 1,600
2020/12/18 2,230 2,243 2,229 2,243 1,400
2020/12/17 2,240 2,241 2,229 2,230 2,400
2020/12/16 2,238 2,240 2,238 2,240 4,100
2020/12/15 2,237 2,238 2,237 2,238 2,900
2020/12/14 2,235 2,237 2,235 2,237 3,300
2020/12/11 2,220 2,237 2,220 2,235 4,500
2020/12/10 2,226 2,226 2,221 2,221 2,200
2020/12/09 2,226 2,226 2,226 2,226 1,000
2020/12/08 2,230 2,230 2,230 2,230 2,300
2020/12/07 2,212 2,230 2,212 2,227 4,400
2020/12/04 2,222 2,228 2,222 2,222 2,100
2020/12/03 2,230 2,230 2,211 2,222 2,200
2020/12/02 2,220 2,230 2,220 2,230 200
2020/12/01 2,211 2,220 2,208 2,210 2,900
2020/11/30 2,206 2,214 2,206 2,211 2,600
2020/11/27 2,239 2,239 2,221 2,231 1,700
2020/11/26 2,230 2,239 2,230 2,239 200
2020/11/25 2,238 2,240 2,229 2,240 3,300
2020/11/24 2,230 2,240 2,221 2,240 3,000
2020/11/20 2,209 2,228 2,208 2,228 800
2020/11/19 2,222 2,231 2,211 2,231 300
2020/11/18 2,211 2,211 2,211 2,211 200
2020/11/17 2,220 2,220 2,215 2,215 2,700
2020/11/16 2,250 2,250 2,217 2,220 1,600
2020/11/13 2,210 2,220 2,210 2,220 1,200
2020/11/12 2,211 2,213 2,211 2,211 1,000
2020/11/11 2,212 2,212 2,212 2,212 100
2020/11/10 2,191 2,230 2,191 2,230 1,100
2020/11/09 2,193 2,227 2,192 2,227 4,000
2020/11/06 2,219 2,219 2,201 2,214 1,000
2020/11/05 2,224 2,224 2,186 2,215 3,300
2020/11/04 2,229 2,229 2,215 2,215 600
2020/11/02 2,156 2,220 2,156 2,195 2,500
2020/10/30 2,194 2,194 2,178 2,178 500
2020/10/29 2,150 2,199 2,150 2,199 400
2020/10/28 2,203 2,203 2,200 2,200 300
2020/10/27 2,201 2,205 2,200 2,205 500
2020/10/26 2,208 2,208 2,203 2,205 600
2020/10/23 2,209 2,209 2,209 2,209 200
2020/10/22 2,208 2,209 2,208 2,209 700
2020/10/21 2,213 2,213 2,213 2,213 100
2020/10/19 2,214 2,214 2,214 2,214 100
2020/10/16 2,220 2,220 2,213 2,219 800
2020/10/15 2,230 2,236 2,227 2,227 2,200
2020/10/14 2,229 2,240 2,229 2,236 800
2020/10/13 2,236 2,236 2,236 2,236 200
2020/10/12 2,240 2,240 2,236 2,236 200
2020/10/09 2,230 2,240 2,230 2,236 1,100
2020/10/08 2,231 2,246 2,231 2,246 500
2020/10/06 2,244 2,244 2,244 2,244 100
2020/10/05 2,228 2,239 2,224 2,239 800
2020/10/02 2,226 2,232 2,226 2,232 600
2020/09/30 2,235 2,235 2,235 2,235 1,400
2020/09/29 2,233 2,233 2,233 2,233 300
2020/09/28 2,233 2,233 2,225 2,225 600
2020/09/25 2,231 2,234 2,231 2,233 400
2020/09/24 2,227 2,231 2,220 2,230 1,700
2020/09/23 2,212 2,227 2,212 2,227 2,000
2020/09/18 2,230 2,247 2,226 2,232 3,200
2020/09/17 2,221 2,250 2,221 2,230 1,500
2020/09/16 2,220 2,225 2,220 2,221 800
2020/09/15 2,223 2,238 2,209 2,233 4,400
2020/09/14 2,184 2,200 2,184 2,199 2,500
2020/09/11 2,211 2,211 2,192 2,210 2,800
2020/09/10 2,210 2,211 2,209 2,211 600
2020/09/09 2,194 2,214 2,194 2,200 600
2020/09/08 2,200 2,200 2,200 2,200 500
2020/09/07 2,200 2,221 2,195 2,200 1,900
2020/09/04 2,187 2,192 2,187 2,192 600
2020/09/03 2,188 2,195 2,188 2,188 1,100
2020/09/02 2,190 2,200 2,190 2,192 1,200
2020/09/01 2,198 2,207 2,192 2,192 700
2020/08/31 2,190 2,207 2,190 2,197 600
2020/08/28 2,203 2,238 2,190 2,190 2,600
2020/08/26 2,181 2,188 2,181 2,188 500
2020/08/25 2,180 2,181 2,180 2,181 400
2020/08/24 2,170 2,175 2,170 2,175 1,900
2020/08/21 2,170 2,170 2,170 2,170 800
2020/08/20 2,180 2,180 2,166 2,166 600
2020/08/19 2,161 2,166 2,161 2,166 500
2020/08/18 2,145 2,160 2,144 2,160 2,200
2020/08/14 2,145 2,154 2,145 2,145 700
2020/08/13 2,150 2,150 2,145 2,145 600
2020/08/12 2,135 2,154 2,134 2,137 2,300
2020/08/06 2,139 2,139 2,135 2,135 300
2020/08/05 2,127 2,128 2,127 2,128 400
2020/08/04 2,126 2,127 2,126 2,127 700
2020/08/03 2,127 2,131 2,126 2,126 400
2020/07/31 2,123 2,132 2,123 2,126 1,600
2020/07/30 2,123 2,129 2,122 2,123 900
2020/07/29 2,122 2,149 2,121 2,121 500
2020/07/28 2,120 2,121 2,111 2,111 4,900
2020/07/27 2,124 2,129 2,119 2,120 5,600
2020/07/22 2,110 2,124 2,094 2,124 7,800
2020/07/21 2,106 2,119 2,100 2,115 4,700
2020/07/20 2,120 2,120 2,080 2,106 3,100
2020/07/17 2,091 2,125 2,091 2,120 3,500
2020/07/16 2,159 2,160 2,088 2,120 24,900
2020/07/15 2,181 2,217 2,180 2,217 4,400
2020/07/14 2,189 2,189 2,189 2,189 300
2020/07/13 2,170 2,170 2,170 2,170 1,600
2020/07/10 2,170 2,170 2,170 2,170 800
2020/07/09 2,180 2,180 2,180 2,180 200
2020/07/08 2,193 2,193 2,192 2,192 1,200
2020/07/06 2,188 2,194 2,188 2,194 300
2020/07/03 2,181 2,182 2,181 2,182 600
2020/07/02 2,181 2,181 2,170 2,170 1,900
2020/07/01 2,162 2,181 2,162 2,181 500
2020/06/30 2,184 2,185 2,184 2,185 200
2020/06/29 2,168 2,180 2,168 2,180 1,100
2020/06/26 2,160 2,160 2,160 2,160 500
2020/06/25 2,170 2,170 2,160 2,168 1,600
2020/06/24 2,171 2,171 2,155 2,170 400
2020/06/23 2,171 2,171 2,166 2,171 700
2020/06/22 2,130 2,153 2,130 2,153 1,200
2020/06/19 2,139 2,139 2,139 2,139 100
2020/06/18 2,135 2,139 2,135 2,139 300
2020/06/17 2,113 2,140 2,113 2,132 900
2020/06/16 2,104 2,113 2,104 2,113 400
2020/06/15 2,122 2,122 2,100 2,112 700
2020/06/12 2,099 2,102 2,090 2,099 2,900
2020/06/11 2,106 2,110 2,103 2,103 1,100
2020/06/10 2,106 2,120 2,106 2,120 1,800
2020/06/09 2,110 2,110 2,106 2,106 800
2020/06/08 2,105 2,115 2,105 2,110 700
2020/06/05 2,107 2,110 2,105 2,105 2,100
2020/06/04 2,108 2,108 2,107 2,107 200
2020/06/03 2,108 2,108 2,107 2,107 700
2020/06/02 2,123 2,145 2,108 2,108 500
2020/06/01 2,107 2,120 2,107 2,107 1,100
2020/05/29 2,107 2,132 2,107 2,107 1,500
2020/05/28 2,108 2,138 2,107 2,107 1,000
2020/05/27 2,088 2,110 2,088 2,107 800
2020/05/26 2,077 2,086 2,071 2,080 1,400
2020/05/25 2,050 2,075 2,050 2,071 600
2020/05/22 2,034 2,034 2,031 2,031 1,400
2020/05/21 2,033 2,033 2,033 2,033 100
2020/05/20 2,020 2,030 2,011 2,025 1,200
2020/05/19 2,010 2,010 2,010 2,010 400
2020/05/18 2,001 2,010 2,001 2,010 700
2020/05/15 2,020 2,031 2,000 2,000 1,100
2020/05/14 2,021 2,021 2,020 2,020 1,900
2020/05/13 2,011 2,044 2,010 2,021 1,400
2020/05/12 2,016 2,028 2,010 2,011 900
2020/05/11 1,990 2,010 1,981 2,010 5,200
2020/05/07 1,990 1,990 1,966 1,966 1,700
2020/05/01 1,994 1,994 1,985 1,990 1,900
2020/04/30 1,995 1,996 1,988 1,994 1,000
2020/04/28 1,976 1,996 1,976 1,996 1,300
2020/04/27 1,943 1,978 1,942 1,976 1,500
2020/04/24 1,963 1,963 1,942 1,950 2,300
2020/04/23 1,963 1,964 1,955 1,955 900
2020/04/22 1,956 1,962 1,956 1,962 300
2020/04/21 1,975 1,975 1,954 1,963 500
2020/04/20 1,964 1,975 1,964 1,975 600
2020/04/17 1,995 1,995 1,995 1,995 200
2020/04/16 1,972 1,979 1,968 1,979 1,400
2020/04/15 1,966 1,973 1,966 1,973 300
2020/04/14 1,972 1,992 1,971 1,971 500
2020/04/13 1,975 1,980 1,975 1,980 500
2020/04/10 1,980 1,980 1,980 1,980 100
2020/04/09 1,980 2,007 1,980 2,002 900
2020/04/08 1,974 1,974 1,972 1,972 400
2020/04/07 1,959 1,960 1,952 1,952 1,000
2020/04/06 1,930 1,932 1,916 1,932 600
2020/04/03 1,920 1,920 1,915 1,915 700
2020/04/02 1,949 1,972 1,949 1,951 1,100
2020/04/01 1,950 1,962 1,918 1,962 1,900
2020/03/31 1,970 1,990 1,965 1,965 700
2020/03/30 1,911 1,984 1,911 1,970 1,900
2020/03/27 1,956 1,975 1,956 1,956 8,000
2020/03/26 1,995 1,995 1,908 1,953 2,000
2020/03/25 1,979 2,000 1,946 2,000 4,000
2020/03/24 1,938 1,938 1,912 1,912 800
2020/03/23 1,861 1,941 1,800 1,941 11,900
2020/03/19 1,876 1,903 1,870 1,899 900
2020/03/18 1,900 1,986 1,868 1,878 1,000
2020/03/17 1,800 1,860 1,800 1,860 5,000
2020/03/16 1,820 1,979 1,820 1,850 2,600
2020/03/13 1,881 1,882 1,774 1,808 8,500
2020/03/12 2,015 2,046 1,980 1,980 23,000
2020/03/11 2,347 2,347 2,301 2,310 2,700
2020/03/10 2,157 2,348 2,080 2,348 7,700
2020/03/09 2,290 2,361 2,290 2,307 4,700
2020/03/06 2,376 2,376 2,331 2,371 2,400
2020/03/05 2,359 2,397 2,359 2,377 12,800
2020/03/04 2,376 2,378 2,361 2,361 1,000
2020/03/03 2,491 2,491 2,382 2,387 1,300
2020/03/02 2,314 2,409 2,300 2,409 2,800
2020/02/28 2,336 2,365 2,335 2,335 12,100
2020/02/27 2,454 2,454 2,370 2,370 3,300
2020/02/26 2,430 2,437 2,417 2,430 2,800
2020/02/25 2,462 2,464 2,411 2,411 5,500
2020/02/21 2,465 2,465 2,465 2,465 100
2020/02/20 2,470 2,473 2,460 2,462 900
2020/02/19 2,459 2,463 2,459 2,463 600
2020/02/18 2,472 2,472 2,459 2,461 900
2020/02/17 2,460 2,472 2,458 2,460 1,900
2020/02/14 2,462 2,463 2,459 2,462 1,500
2020/02/12 2,464 2,464 2,460 2,463 1,500
2020/02/10 2,465 2,473 2,465 2,468 1,300
2020/02/07 2,470 2,470 2,460 2,467 3,600
2020/02/06 2,470 2,477 2,470 2,475 1,300
2020/02/05 2,487 2,487 2,464 2,471 1,000
2020/02/04 2,467 2,467 2,465 2,465 300
2020/02/03 2,461 2,484 2,461 2,484 1,400
2020/01/31 2,463 2,479 2,462 2,463 1,300
2020/01/30 2,465 2,469 2,463 2,465 1,800
2020/01/29 2,478 2,478 2,462 2,476 2,400
2020/01/28 2,462 2,467 2,462 2,466 1,300
2020/01/27 2,431 2,468 2,431 2,468 3,900
2020/01/24 2,460 2,485 2,460 2,464 1,800
2020/01/23 2,461 2,503 2,440 2,450 4,900
2020/01/22 2,414 2,546 2,414 2,503 33,800
2020/01/21 2,623 2,630 2,592 2,592 17,500
2020/01/20 2,612 2,623 2,587 2,623 20,200
2020/01/17 2,551 2,580 2,551 2,580 7,300
2020/01/16 2,530 2,579 2,526 2,574 17,300
2020/01/15 2,488 2,500 2,488 2,500 5,200
2020/01/14 2,470 2,485 2,470 2,485 1,400
2020/01/10 2,465 2,470 2,465 2,470 1,800
2020/01/09 2,458 2,464 2,458 2,460 600
2020/01/08 2,464 2,464 2,455 2,455 2,100
2020/01/07 2,465 2,465 2,460 2,460 3,600
2020/01/06 2,444 2,457 2,436 2,440 1,600

このページの先頭へ