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
2022/12/30 2,019 2,019 2,019 2,019 300
2022/12/29 1,985 1,987 1,985 1,987 400
2022/12/28 1,982 2,000 1,982 1,985 1,300
2022/12/27 2,044 2,044 2,044 2,044 100
2022/12/26 2,054 2,054 2,040 2,042 2,200
2022/12/23 1,964 1,966 1,964 1,964 900
2022/12/22 2,009 2,009 1,940 1,960 1,600
2022/12/21 1,982 1,984 1,969 1,969 700
2022/12/20 2,000 2,016 1,985 1,987 2,600
2022/12/19 2,000 2,020 2,000 2,018 700
2022/12/16 2,000 2,000 2,000 2,000 100
2022/12/15 2,002 2,019 1,999 1,999 1,300
2022/12/14 2,020 2,020 2,001 2,001 1,300
2022/12/12 2,021 2,021 2,021 2,021 100
2022/12/09 2,000 2,021 2,000 2,021 2,400
2022/12/08 2,050 2,050 2,045 2,045 600
2022/12/07 2,047 2,047 2,038 2,038 200
2022/12/06 2,015 2,050 2,015 2,048 1,500
2022/12/05 2,089 2,089 1,998 1,998 4,000
2022/12/02 2,100 2,100 2,099 2,099 1,200
2022/12/01 2,100 2,102 2,100 2,102 300
2022/11/30 2,100 2,100 2,100 2,100 500
2022/11/29 2,100 2,100 2,100 2,100 1,100
2022/11/28 2,190 2,190 2,130 2,130 1,800
2022/11/25 2,090 2,094 2,090 2,090 1,300
2022/11/24 2,090 2,095 2,083 2,090 2,200
2022/11/22 2,090 2,090 2,090 2,090 100
2022/11/21 2,085 2,085 2,084 2,084 500
2022/11/18 2,090 2,090 2,089 2,089 600
2022/11/17 2,089 2,089 2,089 2,089 200
2022/11/14 2,086 2,091 2,085 2,085 700
2022/11/11 2,100 2,100 2,100 2,100 300
2022/11/10 2,086 2,086 2,086 2,086 100
2022/11/08 2,090 2,095 2,086 2,086 1,900
2022/11/07 2,085 2,089 2,085 2,089 300
2022/11/04 2,089 2,089 2,080 2,089 1,800
2022/10/31 2,095 2,100 2,077 2,077 1,700
2022/10/28 2,094 2,113 2,094 2,109 3,300
2022/10/27 2,088 2,095 2,085 2,094 3,800
2022/10/26 2,090 2,090 2,088 2,088 700
2022/10/25 2,090 2,090 2,090 2,090 100
2022/10/24 2,093 2,093 2,090 2,090 500
2022/10/21 2,103 2,103 2,093 2,093 400
2022/10/20 2,164 2,164 2,103 2,103 1,100
2022/10/19 2,093 2,119 2,093 2,119 200
2022/10/14 2,101 2,101 2,090 2,090 1,000
2022/10/13 2,090 2,140 2,090 2,140 700
2022/10/06 2,081 2,090 2,081 2,090 900
2022/10/05 2,088 2,091 2,076 2,080 800
2022/10/04 2,088 2,100 2,088 2,090 500
2022/09/30 2,101 2,101 2,088 2,088 600
2022/09/28 2,117 2,117 2,101 2,101 300
2022/09/27 2,101 2,125 2,101 2,120 300
2022/09/26 2,115 2,115 2,101 2,101 700
2022/09/20 2,114 2,114 2,114 2,114 100
2022/09/16 2,110 2,130 2,110 2,115 400
2022/09/15 2,112 2,112 2,103 2,111 700
2022/09/14 2,076 2,114 2,076 2,110 2,400
2022/09/13 2,150 2,161 2,150 2,161 600
2022/09/12 2,140 2,145 2,137 2,145 1,300
2022/09/09 2,124 2,140 2,124 2,140 400
2022/09/08 2,116 2,124 2,116 2,124 700
2022/09/07 2,120 2,120 2,116 2,116 300
2022/09/06 2,118 2,118 2,118 2,118 300
2022/09/05 2,118 2,118 2,118 2,118 100
2022/09/02 2,102 2,102 2,100 2,100 1,100
2022/09/01 2,113 2,120 2,113 2,120 400
2022/08/31 2,130 2,130 2,121 2,121 600
2022/08/30 2,131 2,131 2,131 2,131 600
2022/08/29 2,136 2,136 2,131 2,131 1,300
2022/08/26 2,133 2,135 2,133 2,135 300
2022/08/25 2,123 2,123 2,123 2,123 100
2022/08/24 2,150 2,150 2,106 2,119 900
2022/08/23 2,153 2,153 2,153 2,153 400
2022/08/22 2,160 2,160 2,150 2,153 1,400
2022/08/19 2,159 2,160 2,159 2,160 2,100
2022/08/18 2,150 2,175 2,128 2,175 500
2022/08/17 2,100 2,142 2,100 2,105 1,300
2022/08/16 2,120 2,128 2,100 2,100 3,700
2022/08/15 2,226 2,226 2,170 2,170 1,700
2022/08/12 2,185 2,222 2,185 2,198 600
2022/08/10 2,168 2,172 2,168 2,168 700
2022/08/09 2,233 2,234 2,143 2,168 3,800
2022/08/08 2,237 2,239 2,231 2,231 400
2022/08/04 2,241 2,268 2,241 2,268 200
2022/08/02 2,255 2,255 2,241 2,241 500
2022/08/01 2,299 2,299 2,298 2,298 400
2022/07/29 2,283 2,300 2,283 2,300 700
2022/07/28 2,265 2,265 2,265 2,265 700
2022/07/27 2,237 2,245 2,237 2,245 500
2022/07/26 2,270 2,270 2,265 2,265 500
2022/07/25 2,300 2,300 2,242 2,270 1,600
2022/07/22 2,325 2,325 2,223 2,300 4,300
2022/07/21 2,340 2,340 2,265 2,326 8,700
2022/07/20 2,340 2,353 2,290 2,312 5,100
2022/07/19 2,276 2,305 2,268 2,290 14,700
2022/07/15 2,281 2,281 2,281 2,281 100
2022/07/14 2,266 2,300 2,250 2,300 2,900
2022/07/13 2,260 2,260 2,260 2,260 100
2022/07/12 2,260 2,260 2,235 2,235 300
2022/07/11 2,235 2,235 2,235 2,235 100
2022/07/08 2,258 2,260 2,258 2,260 600
2022/07/06 2,204 2,249 2,204 2,249 800
2022/07/05 2,250 2,250 2,235 2,235 500
2022/07/04 2,230 2,245 2,230 2,245 700
2022/07/01 2,225 2,230 2,204 2,230 1,300
2022/06/30 2,216 2,229 2,216 2,225 1,200
2022/06/29 2,180 2,214 2,178 2,200 1,400
2022/06/28 2,180 2,184 2,176 2,180 2,200
2022/06/24 2,214 2,214 2,214 2,214 100
2022/06/22 2,180 2,180 2,180 2,180 600
2022/06/16 2,154 2,203 2,120 2,180 400
2022/06/14 2,180 2,180 2,170 2,170 900
2022/06/13 2,211 2,211 2,180 2,180 400
2022/06/10 2,180 2,180 2,180 2,180 500
2022/06/09 2,200 2,200 2,200 2,200 300
2022/06/08 2,220 2,220 2,200 2,200 500
2022/06/03 2,205 2,205 2,202 2,202 200
2022/06/02 2,200 2,200 2,200 2,200 1,800
2022/06/01 2,220 2,224 2,200 2,200 2,100
2022/05/31 2,222 2,239 2,222 2,230 400
2022/05/30 2,213 2,222 2,213 2,222 300
2022/05/27 2,230 2,242 2,225 2,235 1,100
2022/05/26 2,239 2,244 2,230 2,230 500
2022/05/25 2,250 2,259 2,250 2,259 300
2022/05/24 2,295 2,295 2,230 2,250 2,500
2022/05/23 2,346 2,346 2,297 2,297 2,100
2022/05/20 2,480 2,480 2,294 2,296 8,600
2022/05/19 2,434 2,580 2,401 2,577 10,900
2022/05/18 2,415 2,580 2,400 2,565 12,200
2022/05/17 2,365 2,414 2,320 2,406 3,500
2022/05/16 2,350 2,420 2,350 2,414 9,100
2022/05/13 2,250 2,365 2,250 2,365 10,900
2022/05/12 2,260 2,260 2,250 2,250 200
2022/05/10 2,222 2,223 2,210 2,210 300
2022/05/09 2,250 2,250 2,233 2,233 300
2022/05/06 2,300 2,300 2,300 2,300 500
2022/05/02 2,316 2,316 2,300 2,300 300
2022/04/28 2,222 2,300 2,172 2,297 4,300
2022/04/27 2,200 2,200 2,195 2,200 600
2022/04/25 2,226 2,226 2,226 2,226 100
2022/04/22 2,200 2,200 2,200 2,200 100
2022/04/21 2,166 2,225 2,166 2,218 1,600
2022/04/20 2,213 2,224 2,197 2,216 2,300
2022/04/19 2,161 2,165 2,161 2,165 200
2022/04/18 2,151 2,166 2,147 2,166 400
2022/04/15 2,200 2,206 2,200 2,201 1,100
2022/04/12 2,169 2,169 2,102 2,150 1,000
2022/04/11 2,160 2,160 2,160 2,160 300
2022/04/06 2,182 2,182 2,182 2,182 100
2022/04/05 2,174 2,220 2,160 2,160 1,600
2022/03/31 2,153 2,179 2,150 2,179 1,000
2022/03/28 2,155 2,155 2,150 2,150 500
2022/03/25 2,157 2,171 2,143 2,171 2,100
2022/03/24 2,150 2,155 2,103 2,103 2,100
2022/03/23 2,140 2,150 2,137 2,150 1,000
2022/03/22 2,146 2,146 2,133 2,140 600
2022/03/17 2,102 2,110 2,102 2,110 600
2022/03/15 2,143 2,143 2,093 2,093 200
2022/03/14 2,093 2,093 2,093 2,093 400
2022/03/11 2,173 2,173 2,173 2,173 100
2022/03/10 2,150 2,150 2,150 2,150 200
2022/03/09 2,150 2,150 2,150 2,150 100
2022/03/07 2,173 2,198 2,149 2,161 1,800
2022/03/02 2,165 2,175 2,165 2,175 200
2022/03/01 2,215 2,215 2,215 2,215 200
2022/02/28 2,155 2,202 2,155 2,200 600
2022/02/25 2,192 2,192 2,192 2,192 100
2022/02/24 2,172 2,172 2,152 2,152 300
2022/02/22 2,200 2,222 2,199 2,222 3,000
2022/02/21 2,164 2,164 2,164 2,164 100
2022/02/18 2,171 2,200 2,171 2,200 500
2022/02/17 2,221 2,221 2,221 2,221 100
2022/02/16 2,200 2,200 2,200 2,200 2,300
2022/02/15 2,190 2,190 2,190 2,190 100
2022/02/14 2,130 2,147 2,130 2,132 400
2022/02/09 2,180 2,180 2,180 2,180 700
2022/02/07 2,150 2,162 2,150 2,162 300
2022/02/04 2,161 2,161 2,161 2,161 100
2022/02/03 2,140 2,140 2,140 2,140 100
2022/02/02 2,100 2,130 2,100 2,128 2,200
2022/02/01 2,100 2,100 2,100 2,100 200
2022/01/28 2,100 2,115 2,100 2,115 1,000
2022/01/27 2,081 2,081 2,081 2,081 100
2022/01/25 2,131 2,132 2,051 2,131 1,100
2022/01/24 2,129 2,144 2,129 2,130 1,700
2022/01/21 2,150 2,150 2,050 2,132 7,100
2022/01/20 2,040 2,162 2,040 2,162 4,700
2022/01/19 2,052 2,052 2,010 2,040 3,300
2022/01/18 2,069 2,073 2,004 2,050 1,100
2022/01/17 2,090 2,090 2,038 2,058 700
2022/01/14 2,030 2,030 2,020 2,021 600
2022/01/13 2,024 2,038 2,024 2,038 200
2022/01/12 2,040 2,040 2,040 2,040 100
2022/01/11 2,028 2,028 2,028 2,028 100
2022/01/07 2,035 2,035 2,034 2,034 200
2022/01/05 2,035 2,075 2,035 2,048 600
2022/01/04 2,014 2,035 1,993 2,035 300

このページの先頭へ