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
2023/12/29 1,924 1,924 1,915 1,919 900
2023/12/28 1,922 1,922 1,914 1,915 500
2023/12/27 1,913 1,919 1,912 1,915 1,200
2023/12/26 1,921 1,925 1,913 1,913 2,000
2023/12/25 1,933 1,933 1,923 1,923 3,100
2023/12/22 1,931 1,938 1,931 1,933 1,400
2023/12/21 1,943 1,943 1,940 1,942 700
2023/12/20 1,930 1,933 1,930 1,933 1,800
2023/12/19 1,933 1,940 1,933 1,940 1,700
2023/12/18 1,934 1,934 1,933 1,933 1,100
2023/12/15 1,939 1,940 1,936 1,936 1,900
2023/12/14 1,939 1,939 1,937 1,938 900
2023/12/13 1,939 1,945 1,939 1,939 1,400
2023/12/12 1,943 1,943 1,943 1,943 100
2023/12/11 1,942 1,946 1,942 1,946 200
2023/12/07 1,943 1,943 1,940 1,942 300
2023/12/06 1,944 1,944 1,931 1,935 1,500
2023/12/05 1,950 1,950 1,944 1,944 1,500
2023/12/01 1,950 1,950 1,950 1,950 100
2023/11/30 1,946 1,946 1,946 1,946 200
2023/11/29 1,954 1,958 1,946 1,946 3,200
2023/11/28 1,947 1,956 1,946 1,946 1,400
2023/11/27 1,948 1,948 1,947 1,947 1,100
2023/11/24 1,945 1,948 1,945 1,948 400
2023/11/22 1,955 1,955 1,940 1,940 2,100
2023/11/21 1,948 1,950 1,948 1,950 600
2023/11/17 1,947 1,947 1,946 1,946 900
2023/11/16 1,947 1,947 1,947 1,947 900
2023/11/15 1,950 1,950 1,947 1,947 1,000
2023/11/14 1,950 1,950 1,950 1,950 700
2023/11/13 1,954 1,954 1,952 1,952 700
2023/11/10 1,962 1,962 1,962 1,962 100
2023/11/08 1,950 1,950 1,950 1,950 100
2023/11/06 1,962 1,962 1,955 1,955 300
2023/11/02 1,951 1,951 1,950 1,950 900
2023/11/01 1,973 1,973 1,951 1,951 500
2023/10/31 1,950 1,977 1,950 1,977 500
2023/10/30 1,947 1,947 1,946 1,946 600
2023/10/27 1,947 1,950 1,945 1,950 1,800
2023/10/26 1,940 1,947 1,940 1,947 700
2023/10/25 1,946 1,947 1,945 1,947 700
2023/10/24 1,940 1,940 1,930 1,933 1,800
2023/10/23 1,950 1,950 1,940 1,940 4,900
2023/10/20 1,950 1,950 1,942 1,942 1,700
2023/10/19 1,966 1,966 1,960 1,966 1,000
2023/10/17 1,956 1,956 1,956 1,956 200
2023/10/16 1,964 1,964 1,956 1,956 1,300
2023/10/13 1,963 1,982 1,963 1,982 700
2023/10/12 1,965 1,965 1,962 1,962 500
2023/10/11 1,964 1,964 1,963 1,963 400
2023/10/06 1,960 1,969 1,955 1,969 1,000
2023/10/05 1,961 1,964 1,961 1,964 1,500
2023/10/04 1,952 1,984 1,952 1,961 900
2023/10/03 1,980 1,980 1,959 1,959 200
2023/10/02 1,973 2,019 1,973 1,990 2,100
2023/09/29 1,967 1,991 1,960 1,967 800
2023/09/28 1,980 1,982 1,950 1,970 2,300
2023/09/27 2,002 2,003 1,986 1,986 1,400
2023/09/26 1,984 1,984 1,965 1,965 1,800
2023/09/25 1,977 1,982 1,977 1,981 600
2023/09/22 1,975 1,975 1,975 1,975 200
2023/09/21 1,965 1,980 1,959 1,975 4,900
2023/09/20 1,968 1,978 1,957 1,965 1,900
2023/09/19 1,967 1,968 1,956 1,960 900
2023/09/15 1,956 1,970 1,956 1,957 900
2023/09/14 1,951 1,965 1,951 1,954 2,700
2023/09/13 2,000 2,000 1,983 1,983 1,000
2023/09/11 1,990 1,990 1,981 1,983 700
2023/09/08 1,990 1,990 1,975 1,975 1,000
2023/09/07 1,970 1,993 1,965 1,990 700
2023/09/05 1,981 1,982 1,967 1,967 2,000
2023/09/04 1,979 1,997 1,959 1,977 1,400
2023/09/01 1,960 1,977 1,960 1,962 2,200
2023/08/31 1,952 1,960 1,952 1,960 300
2023/08/30 1,951 1,951 1,951 1,951 200
2023/08/29 1,959 1,959 1,951 1,951 500
2023/08/28 1,975 1,975 1,949 1,950 1,500
2023/08/25 1,960 1,960 1,951 1,951 600
2023/08/24 1,950 1,950 1,950 1,950 100
2023/08/23 1,950 1,954 1,949 1,950 1,700
2023/08/22 1,949 1,952 1,948 1,949 2,600
2023/08/21 1,948 1,948 1,948 1,948 2,600
2023/08/18 1,948 1,950 1,947 1,948 1,900
2023/08/17 1,950 1,950 1,947 1,948 3,700
2023/08/16 1,949 1,949 1,949 1,949 400
2023/08/15 1,960 1,960 1,949 1,949 1,100
2023/08/14 1,951 1,958 1,947 1,949 5,200
2023/08/10 1,957 1,957 1,957 1,957 100
2023/08/09 1,951 1,956 1,951 1,951 2,100
2023/08/08 1,958 1,960 1,958 1,960 800
2023/08/07 1,950 1,954 1,950 1,950 3,200
2023/08/04 1,943 1,956 1,943 1,950 3,400
2023/08/03 1,949 1,951 1,948 1,948 500
2023/08/02 1,950 1,950 1,950 1,950 500
2023/08/01 1,950 1,950 1,950 1,950 100
2023/07/31 1,947 1,953 1,942 1,943 2,100
2023/07/28 1,950 1,950 1,947 1,947 1,100
2023/07/27 1,950 1,950 1,950 1,950 500
2023/07/26 1,942 1,950 1,942 1,949 900
2023/07/25 1,952 1,958 1,940 1,941 3,400
2023/07/24 1,948 1,978 1,948 1,952 5,200
2023/07/21 1,940 1,946 1,938 1,940 1,400
2023/07/20 1,935 1,942 1,934 1,940 1,100
2023/07/19 1,940 1,948 1,934 1,940 3,200
2023/07/18 1,952 1,954 1,934 1,938 6,200
2023/07/14 1,963 1,968 1,953 1,964 3,800
2023/07/13 1,951 1,959 1,951 1,959 500
2023/07/12 1,960 1,960 1,952 1,952 600
2023/07/11 1,960 1,962 1,953 1,961 400
2023/07/10 1,970 1,970 1,962 1,962 400
2023/07/07 1,961 1,963 1,961 1,963 900
2023/07/06 1,960 1,960 1,960 1,960 100
2023/07/05 1,960 1,962 1,960 1,961 700
2023/07/04 1,944 1,961 1,944 1,960 3,500
2023/07/03 1,950 1,950 1,943 1,945 1,400
2023/06/30 1,945 1,945 1,945 1,945 700
2023/06/29 1,949 1,950 1,944 1,944 900
2023/06/28 1,949 1,949 1,943 1,944 1,100
2023/06/27 1,950 1,950 1,947 1,947 400
2023/06/26 1,957 1,957 1,942 1,950 1,600
2023/06/23 1,935 1,949 1,935 1,944 1,500
2023/06/22 1,934 1,940 1,934 1,937 5,700
2023/06/21 1,958 1,958 1,949 1,952 2,800
2023/06/20 1,946 1,963 1,946 1,955 1,900
2023/06/19 1,950 1,963 1,950 1,963 1,300
2023/06/16 1,950 1,950 1,948 1,950 1,000
2023/06/15 1,950 1,953 1,950 1,950 3,300
2023/06/14 1,950 1,950 1,950 1,950 1,400
2023/06/13 1,950 1,951 1,944 1,948 1,000
2023/06/12 1,945 1,945 1,934 1,944 2,200
2023/06/09 1,943 1,945 1,943 1,945 700
2023/06/08 1,937 1,944 1,937 1,943 800
2023/06/07 1,945 1,945 1,945 1,945 900
2023/06/06 1,947 1,947 1,947 1,947 1,200
2023/06/05 1,950 1,950 1,934 1,934 900
2023/06/02 1,930 1,931 1,930 1,931 200
2023/05/31 1,935 1,935 1,925 1,929 1,400
2023/05/30 1,942 1,958 1,937 1,958 3,900
2023/05/29 1,935 1,935 1,926 1,926 1,500
2023/05/26 1,950 1,950 1,938 1,938 1,800
2023/05/25 1,948 1,949 1,943 1,949 600
2023/05/24 1,954 1,955 1,938 1,942 3,300
2023/05/23 1,954 1,955 1,952 1,952 3,300
2023/05/22 1,956 1,956 1,955 1,955 600
2023/05/19 1,950 1,955 1,950 1,955 600
2023/05/18 1,952 1,957 1,950 1,952 1,700
2023/05/17 1,954 1,972 1,954 1,960 4,300
2023/05/16 1,958 1,960 1,952 1,958 2,000
2023/05/15 1,950 1,962 1,950 1,960 2,200
2023/05/12 1,954 1,954 1,950 1,950 3,200
2023/05/11 1,961 1,961 1,948 1,950 1,100
2023/05/10 1,955 1,958 1,953 1,955 800
2023/05/09 1,958 1,960 1,955 1,960 800
2023/05/08 1,950 1,960 1,950 1,959 1,600
2023/05/02 1,946 1,954 1,946 1,948 700
2023/05/01 1,948 1,959 1,946 1,946 2,400
2023/04/28 1,961 1,964 1,947 1,947 5,800
2023/04/27 1,968 1,984 1,967 1,984 2,900
2023/04/26 1,979 1,979 1,959 1,968 2,300
2023/04/25 1,965 1,982 1,965 1,982 2,300
2023/04/24 1,960 1,965 1,960 1,965 1,500
2023/04/21 1,949 1,967 1,946 1,961 7,400
2023/04/20 1,942 1,942 1,900 1,932 5,100
2023/04/19 1,951 1,951 1,925 1,929 6,100
2023/04/18 1,960 1,960 1,950 1,950 2,700
2023/04/17 1,952 1,954 1,952 1,954 1,600
2023/04/14 1,959 1,959 1,952 1,952 400
2023/04/13 1,959 1,959 1,959 1,959 100
2023/04/12 1,951 1,960 1,951 1,960 2,600
2023/04/07 1,959 1,959 1,951 1,951 1,500
2023/04/06 1,964 1,964 1,955 1,955 300
2023/04/05 1,961 1,965 1,961 1,965 400
2023/04/04 1,969 1,969 1,960 1,960 500
2023/04/03 1,972 1,972 1,951 1,969 3,600
2023/03/31 1,946 1,956 1,946 1,950 2,400
2023/03/30 1,956 1,956 1,946 1,946 1,400
2023/03/29 1,956 1,959 1,950 1,958 4,200
2023/03/28 1,954 1,957 1,954 1,957 1,000
2023/03/27 1,969 1,969 1,940 1,954 3,700
2023/03/24 1,971 1,971 1,957 1,957 2,400
2023/03/23 1,963 1,963 1,960 1,960 500
2023/03/22 1,965 1,965 1,960 1,962 1,200
2023/03/20 1,968 1,968 1,968 1,968 300
2023/03/17 1,951 1,951 1,950 1,950 300
2023/03/16 1,948 1,952 1,948 1,952 400
2023/03/15 1,968 1,970 1,951 1,951 1,100
2023/03/14 1,935 1,938 1,935 1,938 1,500
2023/03/13 1,985 1,999 1,982 1,999 7,600
2023/03/10 2,000 2,005 1,985 1,985 1,400
2023/03/09 2,000 2,006 1,994 2,006 7,800
2023/03/08 2,004 2,004 1,994 2,000 2,200
2023/03/07 2,010 2,010 1,993 2,004 1,700
2023/03/06 1,984 2,073 1,983 2,010 2,200
2023/03/03 1,970 1,975 1,964 1,970 6,800
2023/03/02 1,965 1,980 1,965 1,970 2,700
2023/03/01 1,970 1,970 1,967 1,967 500
2023/02/28 1,970 1,971 1,970 1,970 3,900
2023/02/27 1,970 1,970 1,963 1,970 2,000
2023/02/24 1,958 1,970 1,958 1,970 1,200
2023/02/21 1,958 1,958 1,950 1,958 4,900
2023/02/20 1,950 1,951 1,950 1,951 700
2023/02/17 1,961 1,961 1,948 1,949 4,900
2023/02/16 1,969 1,970 1,965 1,965 1,900
2023/02/15 1,984 1,984 1,969 1,969 700
2023/02/14 1,968 1,979 1,967 1,967 1,800
2023/02/13 1,967 1,968 1,967 1,968 600
2023/02/10 1,973 1,973 1,970 1,970 900
2023/02/09 1,980 1,989 1,975 1,975 800
2023/02/08 1,983 1,990 1,981 1,981 1,200
2023/02/07 1,980 1,980 1,980 1,980 100
2023/02/06 1,984 1,984 1,976 1,976 500
2023/02/03 1,980 1,980 1,977 1,977 900
2023/02/02 1,984 1,984 1,980 1,980 200
2023/02/01 1,990 1,990 1,978 1,978 800
2023/01/31 1,983 1,995 1,983 1,995 1,100
2023/01/30 1,992 1,992 1,992 1,992 100
2023/01/27 1,976 1,980 1,976 1,980 800
2023/01/26 1,993 1,993 1,976 1,976 2,200
2023/01/25 1,985 1,985 1,975 1,980 1,400
2023/01/24 1,968 1,986 1,968 1,985 1,000
2023/01/23 1,994 1,994 1,968 1,968 900
2023/01/20 1,971 1,984 1,956 1,967 8,900
2023/01/19 2,020 2,090 2,000 2,071 8,800
2023/01/18 1,990 1,990 1,990 1,990 200
2023/01/17 1,968 1,989 1,961 1,989 800
2023/01/13 1,965 1,965 1,965 1,965 200
2023/01/11 1,977 1,977 1,977 1,977 200
2023/01/10 1,977 1,980 1,977 1,980 200
2023/01/06 1,978 1,978 1,977 1,977 400
2023/01/05 1,978 1,978 1,978 1,978 100
2023/01/04 2,020 2,020 2,020 2,020 100

このページの先頭へ