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

日本スキー場開発(6040)の株価時系列情報

日本スキー場開発(6040)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
2020/12/30 635 635 619 625 54,900
2020/12/29 645 657 630 641 69,400
2020/12/28 699 699 639 639 125,200
2020/12/25 678 724 678 699 127,300
2020/12/24 708 709 673 677 119,500
2020/12/23 737 743 700 708 128,700
2020/12/22 711 771 706 737 277,900
2020/12/21 660 755 660 726 467,000
2020/12/18 644 670 638 659 114,600
2020/12/17 630 648 630 645 100,400
2020/12/16 609 631 609 630 139,600
2020/12/15 605 611 595 601 135,900
2020/12/14 589 591 585 590 109,000
2020/12/11 596 602 587 590 149,900
2020/12/10 620 620 604 607 33,800
2020/12/09 624 627 618 618 10,200
2020/12/08 639 639 621 623 17,600
2020/12/07 630 642 627 633 35,300
2020/12/04 623 629 619 624 13,200
2020/12/03 632 632 621 621 14,800
2020/12/02 619 630 619 629 18,400
2020/12/01 609 618 609 618 10,600
2020/11/30 613 614 606 609 21,500
2020/11/27 612 617 609 612 27,800
2020/11/26 617 621 612 615 10,800
2020/11/25 629 629 614 617 30,700
2020/11/24 620 625 614 623 31,200
2020/11/20 604 617 604 612 21,800
2020/11/19 615 620 601 604 58,400
2020/11/18 615 624 615 620 14,800
2020/11/17 619 627 611 615 31,200
2020/11/16 630 630 610 619 54,500
2020/11/13 649 650 622 625 69,300
2020/11/12 653 655 639 650 87,000
2020/11/11 652 656 638 648 58,600
2020/11/10 658 660 635 650 87,300
2020/11/09 654 655 635 635 53,000
2020/11/06 630 655 629 655 79,700
2020/11/05 622 630 617 630 34,100
2020/11/04 610 633 610 612 44,500
2020/11/02 606 615 600 609 43,800
2020/10/30 614 614 601 604 23,400
2020/10/29 610 614 603 614 23,500
2020/10/28 610 613 605 610 18,900
2020/10/27 606 615 600 615 37,700
2020/10/26 615 616 601 606 29,500
2020/10/23 609 615 598 610 32,800
2020/10/22 620 631 605 609 45,900
2020/10/21 604 620 601 620 29,500
2020/10/20 610 617 605 605 31,800
2020/10/19 600 620 600 610 26,800
2020/10/16 602 610 585 600 87,100
2020/10/15 618 618 603 608 80,800
2020/10/14 630 630 605 621 128,100
2020/10/13 631 635 625 633 57,300
2020/10/12 644 644 619 621 193,000
2020/10/09 642 644 638 640 135,600
2020/10/08 640 685 639 647 132,100
2020/10/07 640 641 639 640 37,000
2020/10/06 640 640 637 640 54,900
2020/10/05 637 641 635 638 87,600
2020/10/02 640 650 635 636 51,800
2020/09/30 639 641 634 640 58,700
2020/09/29 640 640 637 639 64,200
2020/09/28 660 664 639 642 89,200
2020/09/25 647 661 639 657 76,400
2020/09/24 660 666 641 645 79,600
2020/09/23 641 700 640 680 103,000
2020/09/18 640 642 637 640 30,900
2020/09/17 640 643 639 639 61,600
2020/09/16 640 641 639 640 41,400
2020/09/15 650 657 638 640 109,100
2020/09/14 639 640 638 640 27,300
2020/09/11 640 640 636 640 27,400
2020/09/10 640 641 636 636 16,800
2020/09/09 640 640 634 638 23,500
2020/09/08 641 648 635 648 17,500
2020/09/07 650 651 636 638 26,400
2020/09/04 658 669 650 650 24,300
2020/09/03 657 663 651 658 21,900
2020/09/02 670 670 655 660 8,000
2020/09/01 666 671 661 668 4,200
2020/08/31 672 677 658 671 15,300
2020/08/28 678 678 669 672 12,900
2020/08/27 679 679 672 673 3,600
2020/08/26 679 680 673 679 7,200
2020/08/25 679 680 676 676 10,100
2020/08/24 680 683 676 676 21,000
2020/08/21 680 680 676 679 3,900
2020/08/20 680 681 675 680 10,800
2020/08/19 679 680 675 680 13,300
2020/08/18 679 680 673 675 6,900
2020/08/17 680 681 676 676 6,200
2020/08/14 673 682 673 680 6,800
2020/08/13 680 684 674 679 7,100
2020/08/12 690 690 671 671 21,000
2020/08/11 700 700 696 696 2,300
2020/08/07 700 711 699 702 9,900
2020/08/06 703 704 699 700 2,600
2020/08/05 715 715 690 690 7,700
2020/08/04 720 720 701 703 4,100
2020/08/03 725 740 708 724 8,700
2020/07/31 730 730 724 725 3,600
2020/07/30 759 770 722 741 14,200
2020/07/29 797 800 789 789 11,400
2020/07/28 792 804 792 798 12,200
2020/07/27 795 800 788 800 10,200
2020/07/22 799 800 797 799 4,900
2020/07/21 800 800 795 799 5,700
2020/07/20 800 800 799 800 4,100
2020/07/17 800 800 799 800 3,900
2020/07/16 798 800 798 798 5,700
2020/07/15 799 799 797 799 2,400
2020/07/14 796 800 795 795 3,400
2020/07/13 800 801 798 798 8,000
2020/07/10 795 801 789 800 15,600
2020/07/09 800 800 790 795 6,700
2020/07/08 805 811 800 801 2,800
2020/07/07 810 810 801 807 1,100
2020/07/06 797 812 797 801 1,900
2020/07/03 798 803 796 797 5,000
2020/07/02 805 818 799 799 5,600
2020/07/01 812 812 800 805 5,100
2020/06/30 815 818 810 810 1,800
2020/06/29 810 817 809 811 2,600
2020/06/26 816 824 808 808 3,400
2020/06/25 826 826 809 815 4,800
2020/06/24 820 823 794 808 6,800
2020/06/23 812 820 812 817 2,300
2020/06/22 805 810 805 810 1,200
2020/06/19 805 805 804 804 200
2020/06/18 798 814 797 813 1,300
2020/06/17 801 804 800 801 1,300
2020/06/16 795 815 791 801 5,600
2020/06/15 805 805 791 800 3,200
2020/06/12 814 815 790 805 10,800
2020/06/11 802 807 800 807 1,800
2020/06/10 796 802 796 802 2,600
2020/06/09 801 802 796 800 2,800
2020/06/08 813 813 792 802 4,800
2020/06/05 813 813 798 805 1,600
2020/06/04 814 814 791 791 2,000
2020/06/03 807 814 801 801 1,800
2020/06/02 813 814 804 810 1,900
2020/06/01 816 816 801 814 1,100
2020/05/29 794 800 791 794 1,400
2020/05/28 818 818 792 792 2,600
2020/05/27 818 823 807 807 2,100
2020/05/26 820 823 810 818 2,900
2020/05/25 801 824 801 820 3,300
2020/05/22 780 802 780 801 5,000
2020/05/21 783 785 780 780 1,100
2020/05/20 770 783 770 782 3,800
2020/05/19 763 772 760 772 1,600
2020/05/18 758 763 750 763 4,200
2020/05/15 757 768 757 758 600
2020/05/14 769 769 756 756 1,000
2020/05/13 770 772 760 765 1,700
2020/05/12 778 778 768 772 1,300
2020/05/11 778 778 760 772 2,800
2020/05/08 750 758 745 749 2,200
2020/05/07 741 750 741 746 2,900
2020/05/01 759 770 752 755 2,300
2020/04/30 777 777 760 774 2,200
2020/04/28 765 774 755 774 2,900
2020/04/27 765 765 735 761 3,200
2020/04/24 769 769 765 765 1,700
2020/04/23 750 760 750 760 1,300
2020/04/22 755 755 745 745 5,000
2020/04/21 750 750 741 741 1,100
2020/04/20 758 761 750 752 900
2020/04/17 765 765 752 752 800
2020/04/16 745 749 732 735 2,500
2020/04/15 760 760 754 754 600
2020/04/14 751 752 746 746 900
2020/04/13 758 758 735 746 3,400
2020/04/10 735 749 735 749 1,700
2020/04/09 742 742 734 735 1,400
2020/04/08 740 750 736 739 1,600
2020/04/07 727 728 722 728 1,000
2020/04/06 713 750 680 688 12,500
2020/04/03 755 755 720 728 5,000
2020/04/02 752 782 752 762 1,800
2020/04/01 755 797 752 754 6,000
2020/03/31 800 807 790 800 8,900
2020/03/30 813 813 775 800 11,400
2020/03/27 779 819 779 819 23,000
2020/03/26 775 779 760 779 18,200
2020/03/25 770 775 760 775 24,100
2020/03/24 726 753 726 749 17,500
2020/03/23 725 749 720 725 22,500
2020/03/19 735 758 721 723 19,900
2020/03/18 750 758 731 737 22,000
2020/03/17 723 747 690 747 28,000
2020/03/16 724 737 694 724 8,700
2020/03/13 658 700 647 689 30,600
2020/03/12 780 785 750 763 19,800
2020/03/11 718 785 718 785 15,600
2020/03/10 638 732 630 716 28,900
2020/03/09 676 676 631 633 11,100
2020/03/06 709 709 682 684 4,800
2020/03/05 695 710 695 703 1,500
2020/03/04 670 696 670 690 1,200
2020/03/03 705 715 670 670 6,200
2020/03/02 655 697 655 671 13,200
2020/02/28 700 705 655 663 23,900
2020/02/27 745 749 720 720 12,700
2020/02/26 758 760 735 745 8,100
2020/02/25 770 772 758 758 11,500
2020/02/21 776 782 775 781 3,000
2020/02/20 784 784 776 784 1,000
2020/02/19 777 777 776 776 700
2020/02/18 780 780 770 770 4,100
2020/02/17 782 785 781 782 1,900
2020/02/14 782 791 782 784 900
2020/02/13 791 795 785 785 1,300
2020/02/12 791 796 790 790 1,800
2020/02/10 808 808 791 791 800
2020/02/07 797 800 794 800 1,400
2020/02/06 794 800 791 797 4,600
2020/02/05 785 792 776 792 2,500
2020/02/04 769 777 769 770 1,400
2020/02/03 794 794 764 766 11,800
2020/01/31 798 798 776 785 3,500
2020/01/30 791 799 760 777 13,300
2020/01/29 805 808 800 802 4,100
2020/01/28 817 817 805 805 2,100
2020/01/27 806 818 801 816 8,600
2020/01/24 824 824 809 813 3,000
2020/01/23 811 815 805 815 2,000
2020/01/22 812 815 808 811 1,400
2020/01/21 801 814 801 812 5,700
2020/01/20 805 805 801 801 3,000
2020/01/17 805 806 804 805 1,900
2020/01/16 800 806 800 802 9,900
2020/01/15 818 818 801 808 12,200
2020/01/14 826 826 820 820 2,400
2020/01/10 839 839 821 824 7,600
2020/01/09 833 833 828 832 1,800
2020/01/08 831 835 827 833 2,200
2020/01/07 837 845 832 832 4,500
2020/01/06 837 844 828 835 5,400

このページの先頭へ