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
2021/12/30 1,962 1,995 1,962 1,995 1,500
2021/12/29 1,963 1,963 1,945 1,952 2,500
2021/12/28 1,952 1,966 1,939 1,944 5,600
2021/12/27 1,953 1,961 1,952 1,952 2,200
2021/12/24 1,972 1,978 1,948 1,953 10,100
2021/12/23 2,042 2,042 1,990 1,990 400
2021/12/22 1,990 2,003 1,970 2,003 3,700
2021/12/21 1,995 2,000 1,995 2,000 300
2021/12/20 2,051 2,069 1,950 1,985 2,300
2021/12/17 2,086 2,086 2,086 2,086 200
2021/12/16 2,052 2,086 2,052 2,086 400
2021/12/15 2,100 2,100 2,100 2,100 200
2021/12/14 2,100 2,100 2,050 2,050 400
2021/12/13 2,125 2,190 2,116 2,116 1,900
2021/12/10 2,123 2,151 2,123 2,151 300
2021/12/09 2,145 2,156 2,121 2,121 900
2021/12/08 2,176 2,176 2,160 2,160 700
2021/12/07 2,153 2,198 2,153 2,198 1,100
2021/12/06 2,200 2,200 2,153 2,153 1,000
2021/12/02 2,123 2,168 2,123 2,168 600
2021/12/01 2,175 2,175 2,108 2,148 2,100
2021/11/30 2,215 2,221 2,177 2,177 1,200
2021/11/29 2,200 2,249 2,200 2,220 1,000
2021/11/26 2,214 2,214 2,200 2,200 400
2021/11/25 2,220 2,220 2,214 2,214 600
2021/11/24 2,220 2,220 2,195 2,215 500
2021/11/22 2,199 2,220 2,199 2,220 200
2021/11/18 2,200 2,200 2,197 2,197 500
2021/11/17 2,197 2,197 2,197 2,197 300
2021/11/15 2,160 2,160 2,159 2,159 900
2021/11/12 2,160 2,160 2,160 2,160 400
2021/11/11 2,160 2,160 2,160 2,160 100
2021/11/10 2,160 2,160 2,160 2,160 400
2021/11/09 2,160 2,162 2,160 2,160 1,300
2021/11/08 2,161 2,161 2,160 2,160 500
2021/11/05 2,180 2,181 2,160 2,160 2,000
2021/11/04 2,217 2,217 2,180 2,180 1,600
2021/10/26 2,238 2,238 2,217 2,217 700
2021/10/25 2,238 2,238 2,238 2,238 100
2021/10/22 2,211 2,227 2,188 2,188 1,600
2021/10/21 2,211 2,229 2,211 2,211 500
2021/10/20 2,211 2,211 2,184 2,211 1,200
2021/10/19 2,230 2,230 2,211 2,211 1,800
2021/10/18 2,194 2,217 2,164 2,217 2,400
2021/10/15 2,220 2,220 2,164 2,164 1,600
2021/10/14 2,177 2,177 2,157 2,170 2,000
2021/10/13 2,201 2,217 2,175 2,180 1,500
2021/10/12 2,220 2,220 2,201 2,205 300
2021/10/11 2,235 2,235 2,222 2,233 1,300
2021/10/08 2,260 2,260 2,250 2,250 200
2021/10/07 2,287 2,287 2,280 2,287 400
2021/10/06 2,310 2,310 2,310 2,310 100
2021/10/04 2,312 2,315 2,312 2,315 200
2021/10/01 2,325 2,328 2,320 2,328 2,000
2021/09/30 2,365 2,375 2,365 2,375 600
2021/09/29 2,326 2,367 2,326 2,365 3,800
2021/09/28 2,376 2,376 2,376 2,376 300
2021/09/27 2,400 2,401 2,340 2,376 3,300
2021/09/24 2,397 2,400 2,397 2,400 800
2021/09/22 2,395 2,398 2,395 2,397 700
2021/09/21 2,381 2,395 2,381 2,395 1,000
2021/09/17 2,385 2,385 2,381 2,381 500
2021/09/16 2,401 2,410 2,371 2,371 2,900
2021/09/15 2,389 2,400 2,371 2,400 1,900
2021/09/14 2,403 2,409 2,346 2,389 1,800
2021/09/13 2,400 2,427 2,378 2,427 1,500
2021/09/09 2,402 2,402 2,399 2,400 600
2021/09/08 2,399 2,419 2,399 2,419 1,600
2021/09/07 2,397 2,400 2,394 2,400 1,900
2021/09/06 2,378 2,397 2,377 2,397 1,000
2021/09/03 2,371 2,378 2,323 2,377 1,800
2021/09/02 2,360 2,370 2,350 2,370 500
2021/09/01 2,333 2,360 2,333 2,360 2,900
2021/08/31 2,315 2,333 2,315 2,333 1,100
2021/08/30 2,300 2,315 2,300 2,315 1,400
2021/08/26 2,293 2,293 2,290 2,293 2,700
2021/08/25 2,292 2,292 2,290 2,292 600
2021/08/24 2,292 2,292 2,292 2,292 300
2021/08/20 2,295 2,295 2,272 2,272 1,200
2021/08/19 2,295 2,297 2,295 2,295 1,000
2021/08/18 2,288 2,295 2,288 2,295 800
2021/08/17 2,266 2,289 2,266 2,288 1,900
2021/08/16 2,300 2,300 2,291 2,291 900
2021/08/13 2,301 2,301 2,299 2,300 1,500
2021/08/12 2,291 2,301 2,291 2,301 200
2021/08/11 2,275 2,293 2,275 2,291 400
2021/08/10 2,257 2,270 2,257 2,270 1,000
2021/08/06 2,244 2,257 2,244 2,257 300
2021/08/05 2,243 2,243 2,243 2,243 100
2021/08/04 2,245 2,245 2,242 2,242 400
2021/08/02 2,239 2,242 2,239 2,242 1,000
2021/07/30 2,237 2,237 2,237 2,237 100
2021/07/28 2,236 2,241 2,236 2,237 500
2021/07/27 2,232 2,240 2,232 2,236 500
2021/07/26 2,222 2,228 2,221 2,221 1,200
2021/07/21 2,222 2,222 2,222 2,222 100
2021/07/20 2,217 2,221 2,217 2,221 600
2021/07/19 2,221 2,229 2,201 2,217 3,900
2021/07/16 2,283 2,298 2,237 2,264 8,000
2021/07/15 2,150 2,188 2,150 2,180 1,500
2021/07/14 2,140 2,140 2,135 2,135 1,200
2021/07/13 2,140 2,140 2,140 2,140 800
2021/07/12 2,124 2,140 2,124 2,140 900
2021/07/08 2,122 2,122 2,120 2,122 500
2021/07/06 2,122 2,122 2,122 2,122 100
2021/07/05 2,130 2,137 2,120 2,120 500
2021/07/02 2,110 2,114 2,110 2,110 2,300
2021/07/01 2,110 2,110 2,110 2,110 100
2021/06/30 2,120 2,120 2,110 2,110 2,700
2021/06/29 2,116 2,120 2,115 2,115 1,000
2021/06/28 2,120 2,120 2,120 2,120 1,000
2021/06/25 2,125 2,125 2,120 2,120 200
2021/06/23 2,115 2,125 2,115 2,125 200
2021/06/22 2,116 2,116 2,115 2,116 700
2021/06/21 2,120 2,120 2,114 2,116 2,400
2021/06/18 2,130 2,132 2,123 2,123 900
2021/06/17 2,142 2,146 2,119 2,132 800
2021/06/16 2,141 2,141 2,141 2,141 200
2021/06/15 2,160 2,160 2,145 2,145 2,700
2021/06/14 2,160 2,188 2,160 2,160 1,600
2021/06/11 2,158 2,160 2,158 2,160 900
2021/06/10 2,170 2,172 2,158 2,158 1,400
2021/06/09 2,160 2,169 2,160 2,162 1,300
2021/06/08 2,160 2,161 2,160 2,160 800
2021/06/07 2,160 2,160 2,158 2,158 700
2021/06/04 2,160 2,164 2,152 2,160 1,700
2021/06/03 2,165 2,165 2,160 2,160 800
2021/06/02 2,172 2,172 2,165 2,165 400
2021/06/01 2,172 2,172 2,172 2,172 100
2021/05/31 2,225 2,225 2,180 2,180 1,600
2021/05/28 2,223 2,225 2,223 2,225 500
2021/05/27 2,210 2,223 2,210 2,223 500
2021/05/26 2,227 2,238 2,222 2,223 1,500
2021/05/25 2,242 2,253 2,242 2,253 500
2021/05/24 2,242 2,269 2,242 2,242 2,100
2021/05/20 2,240 2,240 2,240 2,240 200
2021/05/19 2,224 2,256 2,224 2,241 1,000
2021/05/18 2,240 2,250 2,240 2,250 2,300
2021/05/17 2,260 2,260 2,240 2,240 1,900
2021/05/14 2,262 2,262 2,260 2,260 1,800
2021/05/13 2,262 2,274 2,262 2,262 400
2021/05/12 2,266 2,266 2,266 2,266 600
2021/05/11 2,270 2,281 2,260 2,262 1,900
2021/05/10 2,261 2,274 2,261 2,270 1,300
2021/05/07 2,295 2,295 2,261 2,274 1,600
2021/05/06 2,285 2,300 2,279 2,295 4,300
2021/04/30 2,281 2,295 2,280 2,284 2,800
2021/04/28 2,288 2,296 2,276 2,296 7,600
2021/04/26 2,309 2,309 2,288 2,288 500
2021/04/23 2,309 2,309 2,309 2,309 100
2021/04/22 2,287 2,287 2,287 2,287 200
2021/04/20 2,282 2,287 2,282 2,287 700
2021/04/19 2,281 2,283 2,278 2,283 1,400
2021/04/16 2,281 2,281 2,281 2,281 200
2021/04/15 2,310 2,310 2,288 2,288 400
2021/04/14 2,310 2,310 2,310 2,310 100
2021/04/13 2,310 2,310 2,300 2,310 1,600
2021/04/09 2,300 2,300 2,300 2,300 100
2021/04/08 2,312 2,312 2,288 2,288 1,500
2021/04/06 2,312 2,312 2,312 2,312 300
2021/04/05 2,312 2,316 2,312 2,312 1,600
2021/04/02 2,320 2,324 2,313 2,313 700
2021/04/01 2,310 2,311 2,310 2,311 200
2021/03/31 2,321 2,321 2,310 2,310 500
2021/03/30 2,330 2,330 2,295 2,295 1,400
2021/03/29 2,309 2,314 2,301 2,302 1,400
2021/03/25 2,320 2,320 2,300 2,300 200
2021/03/24 2,303 2,304 2,279 2,299 1,500
2021/03/22 2,314 2,314 2,301 2,301 200
2021/03/19 2,314 2,314 2,314 2,314 100
2021/03/18 2,290 2,319 2,261 2,314 900
2021/03/17 2,315 2,315 2,290 2,290 800
2021/03/16 2,300 2,319 2,300 2,319 500
2021/03/15 2,259 2,300 2,258 2,300 1,400
2021/03/12 2,300 2,300 2,252 2,300 1,600
2021/03/11 2,290 2,322 2,287 2,322 1,200
2021/03/10 2,300 2,300 2,285 2,290 1,500
2021/03/08 2,295 2,295 2,293 2,293 1,400
2021/03/05 2,300 2,303 2,292 2,293 600
2021/03/04 2,303 2,303 2,303 2,303 100
2021/03/03 2,281 2,300 2,281 2,300 700
2021/03/02 2,272 2,277 2,271 2,276 600
2021/03/01 2,301 2,303 2,300 2,300 500
2021/02/25 2,369 2,369 2,308 2,308 3,400
2021/02/24 2,360 2,360 2,308 2,326 2,300
2021/02/22 2,360 2,360 2,360 2,360 300
2021/02/19 2,400 2,400 2,360 2,360 1,200
2021/02/18 2,380 2,398 2,376 2,376 700
2021/02/17 2,400 2,400 2,400 2,400 500
2021/02/16 2,382 2,382 2,369 2,369 1,200
2021/02/15 2,382 2,425 2,382 2,382 2,100
2021/02/12 2,388 2,398 2,382 2,382 800
2021/02/10 2,382 2,382 2,382 2,382 100
2021/02/09 2,368 2,384 2,365 2,384 1,400
2021/02/08 2,381 2,395 2,380 2,395 700
2021/02/05 2,390 2,400 2,381 2,381 400
2021/02/04 2,410 2,410 2,410 2,410 100
2021/02/03 2,400 2,420 2,390 2,390 2,600
2021/02/02 2,377 2,395 2,369 2,381 1,300
2021/02/01 2,360 2,388 2,360 2,385 1,000
2021/01/29 2,370 2,386 2,360 2,386 1,300
2021/01/28 2,385 2,398 2,361 2,361 1,000
2021/01/27 2,358 2,400 2,358 2,398 4,300
2021/01/26 2,370 2,370 2,361 2,361 1,600
2021/01/25 2,350 2,374 2,350 2,358 1,600
2021/01/22 2,360 2,382 2,315 2,374 3,100
2021/01/21 2,412 2,412 2,370 2,410 5,000
2021/01/20 2,311 2,468 2,311 2,362 8,100
2021/01/19 2,267 2,344 2,267 2,310 1,400
2021/01/18 2,267 2,282 2,251 2,282 1,400
2021/01/15 2,321 2,339 2,309 2,317 1,600
2021/01/14 2,379 2,420 2,379 2,420 5,000
2021/01/13 2,370 2,385 2,370 2,385 2,800
2021/01/12 2,369 2,380 2,350 2,378 3,100
2021/01/08 2,365 2,379 2,363 2,379 1,900
2021/01/07 2,369 2,378 2,368 2,368 600
2021/01/06 2,381 2,381 2,358 2,375 3,500
2021/01/05 2,345 2,388 2,345 2,388 3,200
2021/01/04 2,300 2,340 2,300 2,340 3,200

このページの先頭へ