靜甲(6286)の株価時系列情報
靜甲(6286)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 |
---|---|---|---|---|---|
2017/12/29 | 930 | 934 | 930 | 934 | 2,400 |
2017/12/28 | 927 | 929 | 925 | 927 | 1,400 |
2017/12/27 | 928 | 933 | 922 | 933 | 2,300 |
2017/12/26 | 934 | 935 | 929 | 930 | 3,600 |
2017/12/25 | 931 | 938 | 931 | 932 | 2,400 |
2017/12/22 | 934 | 934 | 930 | 930 | 2,500 |
2017/12/21 | 930 | 938 | 923 | 935 | 5,900 |
2017/12/20 | 924 | 932 | 919 | 930 | 4,400 |
2017/12/19 | 945 | 946 | 932 | 932 | 2,900 |
2017/12/18 | 920 | 946 | 920 | 946 | 9,600 |
2017/12/15 | 930 | 935 | 927 | 935 | 2,000 |
2017/12/14 | 935 | 935 | 930 | 930 | 700 |
2017/12/13 | 929 | 934 | 928 | 930 | 3,200 |
2017/12/12 | 922 | 929 | 918 | 921 | 7,000 |
2017/12/11 | 920 | 923 | 917 | 917 | 1,200 |
2017/12/08 | 919 | 925 | 915 | 920 | 1,000 |
2017/12/07 | 926 | 926 | 919 | 919 | 900 |
2017/12/06 | 919 | 929 | 914 | 926 | 3,000 |
2017/12/05 | 929 | 929 | 918 | 919 | 4,600 |
2017/12/04 | 930 | 930 | 907 | 929 | 6,500 |
2017/12/01 | 924 | 924 | 915 | 915 | 3,400 |
2017/11/30 | 908 | 920 | 908 | 912 | 5,000 |
2017/11/29 | 909 | 920 | 904 | 907 | 3,400 |
2017/11/28 | 888 | 926 | 888 | 921 | 9,000 |
2017/11/27 | 934 | 941 | 875 | 875 | 25,500 |
2017/11/24 | 940 | 944 | 928 | 939 | 4,900 |
2017/11/22 | 937 | 938 | 923 | 938 | 12,800 |
2017/11/21 | 904 | 915 | 900 | 907 | 7,600 |
2017/11/20 | 895 | 898 | 888 | 898 | 2,300 |
2017/11/17 | 898 | 900 | 880 | 896 | 5,500 |
2017/11/16 | 870 | 887 | 870 | 883 | 2,900 |
2017/11/15 | 901 | 905 | 861 | 871 | 11,600 |
2017/11/14 | 904 | 909 | 901 | 905 | 3,000 |
2017/11/13 | 920 | 923 | 904 | 907 | 5,100 |
2017/11/10 | 930 | 933 | 907 | 928 | 9,600 |
2017/11/09 | 968 | 974 | 931 | 939 | 12,000 |
2017/11/08 | 957 | 965 | 955 | 964 | 4,800 |
2017/11/07 | 970 | 970 | 955 | 961 | 6,800 |
2017/11/06 | 954 | 980 | 952 | 970 | 16,400 |
2017/11/02 | 958 | 958 | 940 | 954 | 9,700 |
2017/11/01 | 947 | 961 | 938 | 958 | 11,100 |
2017/10/31 | 932 | 954 | 920 | 947 | 19,800 |
2017/10/30 | 998 | 999 | 932 | 945 | 88,100 |
2017/10/27 | 892 | 899 | 882 | 882 | 14,200 |
2017/10/26 | 897 | 914 | 889 | 906 | 18,800 |
2017/10/25 | 863 | 882 | 854 | 882 | 7,400 |
2017/10/24 | 861 | 863 | 846 | 863 | 17,400 |
2017/10/23 | 840 | 867 | 838 | 846 | 17,200 |
2017/10/20 | 856 | 856 | 845 | 850 | 4,600 |
2017/10/19 | 848 | 870 | 833 | 870 | 11,700 |
2017/10/18 | 882 | 882 | 851 | 855 | 9,300 |
2017/10/17 | 887 | 919 | 877 | 877 | 5,100 |
2017/10/16 | 868 | 899 | 857 | 899 | 12,800 |
2017/10/13 | 895 | 896 | 851 | 862 | 20,900 |
2017/10/12 | 904 | 923 | 895 | 896 | 13,700 |
2017/10/11 | 934 | 934 | 896 | 902 | 22,900 |
2017/10/10 | 956 | 956 | 906 | 935 | 21,400 |
2017/10/06 | 970 | 974 | 891 | 941 | 98,900 |
2017/10/05 | 910 | 1,013 | 904 | 971 | 171,200 |
2017/10/04 | 869 | 915 | 862 | 878 | 29,200 |
2017/10/03 | 855 | 871 | 846 | 871 | 12,600 |
2017/10/02 | 844 | 865 | 823 | 853 | 13,600 |
2017/09/29 | 849 | 849 | 816 | 844 | 19,600 |
2017/09/28 | 848 | 880 | 834 | 850 | 69,900 |
2017/09/27 | 768 | 882 | 761 | 833 | 41,800 |
2017/09/26 | 742 | 746 | 738 | 740 | 4,500 |
2017/09/25 | 735 | 742 | 734 | 742 | 3,000 |
2017/09/22 | 733 | 733 | 727 | 727 | 4,100 |
2017/09/21 | 739 | 739 | 725 | 726 | 11,300 |
2017/09/20 | 717 | 724 | 717 | 724 | 2,700 |
2017/09/19 | 712 | 714 | 710 | 713 | 2,300 |
2017/09/15 | 709 | 709 | 704 | 704 | 1,700 |
2017/09/14 | 710 | 710 | 710 | 710 | 500 |
2017/09/13 | 702 | 712 | 700 | 709 | 2,000 |
2017/09/12 | 703 | 710 | 702 | 702 | 6,100 |
2017/09/11 | 686 | 701 | 686 | 700 | 5,800 |
2017/09/08 | 690 | 690 | 682 | 682 | 200 |
2017/09/07 | 687 | 690 | 685 | 690 | 3,100 |
2017/09/06 | 681 | 689 | 677 | 687 | 2,700 |
2017/09/05 | 686 | 690 | 680 | 681 | 4,200 |
2017/09/04 | 695 | 695 | 686 | 686 | 4,600 |
2017/09/01 | 688 | 695 | 688 | 695 | 6,300 |
2017/08/31 | 682 | 695 | 681 | 686 | 3,400 |
2017/08/30 | 678 | 683 | 678 | 679 | 800 |
2017/08/29 | 677 | 681 | 675 | 679 | 6,200 |
2017/08/28 | 674 | 680 | 674 | 679 | 5,500 |
2017/08/25 | 665 | 670 | 661 | 669 | 9,300 |
2017/08/24 | 661 | 665 | 660 | 664 | 2,300 |
2017/08/23 | 665 | 667 | 662 | 665 | 1,200 |
2017/08/22 | 662 | 672 | 655 | 660 | 7,000 |
2017/08/21 | 672 | 673 | 654 | 662 | 13,700 |
2017/08/18 | 670 | 673 | 661 | 668 | 11,900 |
2017/08/17 | 675 | 680 | 668 | 673 | 15,800 |
2017/08/16 | 672 | 675 | 672 | 675 | 2,400 |
2017/08/15 | 666 | 672 | 662 | 670 | 11,900 |
2017/08/14 | 668 | 674 | 655 | 665 | 12,300 |
2017/08/10 | 709 | 720 | 660 | 676 | 54,600 |
2017/08/09 | 686 | 686 | 677 | 683 | 4,400 |
2017/08/08 | 690 | 690 | 678 | 678 | 6,000 |
2017/08/07 | 685 | 694 | 685 | 688 | 1,600 |
2017/08/04 | 674 | 679 | 672 | 679 | 800 |
2017/08/03 | 681 | 684 | 671 | 681 | 2,100 |
2017/08/02 | 678 | 681 | 668 | 671 | 11,800 |
2017/08/01 | 688 | 691 | 678 | 678 | 10,300 |
2017/07/31 | 700 | 700 | 670 | 688 | 14,300 |
2017/07/28 | 701 | 707 | 698 | 707 | 4,200 |
2017/07/27 | 708 | 708 | 700 | 700 | 2,700 |
2017/07/26 | 717 | 717 | 708 | 708 | 12,000 |
2017/07/25 | 720 | 737 | 714 | 717 | 11,200 |
2017/07/24 | 709 | 715 | 709 | 715 | 600 |
2017/07/21 | 709 | 711 | 704 | 705 | 8,000 |
2017/07/20 | 713 | 714 | 711 | 712 | 1,200 |
2017/07/19 | 714 | 714 | 714 | 714 | 200 |
2017/07/18 | 714 | 714 | 714 | 714 | 500 |
2017/07/14 | 710 | 721 | 707 | 720 | 8,100 |
2017/07/13 | 708 | 710 | 708 | 708 | 7,600 |
2017/07/12 | 710 | 710 | 707 | 707 | 800 |
2017/07/11 | 721 | 721 | 714 | 714 | 5,400 |
2017/07/10 | 712 | 720 | 712 | 720 | 3,100 |
2017/07/07 | 703 | 711 | 703 | 711 | 1,900 |
2017/07/06 | 713 | 715 | 711 | 713 | 1,300 |
2017/07/05 | 713 | 716 | 713 | 715 | 4,100 |
2017/07/04 | 718 | 718 | 711 | 711 | 1,600 |
2017/07/03 | 714 | 723 | 714 | 719 | 3,700 |
2017/06/30 | 723 | 723 | 720 | 723 | 1,100 |
2017/06/29 | 747 | 747 | 737 | 737 | 2,800 |
2017/06/28 | 744 | 744 | 733 | 740 | 1,500 |
2017/06/27 | 749 | 749 | 743 | 744 | 1,300 |
2017/06/26 | 734 | 734 | 731 | 734 | 1,000 |
2017/06/23 | 720 | 724 | 714 | 724 | 2,000 |
2017/06/21 | 718 | 718 | 716 | 716 | 400 |
2017/06/20 | 719 | 719 | 700 | 719 | 3,900 |
2017/06/19 | 707 | 719 | 706 | 719 | 2,900 |
2017/06/15 | 698 | 698 | 695 | 695 | 300 |
2017/06/14 | 691 | 699 | 689 | 698 | 1,000 |
2017/06/13 | 686 | 686 | 686 | 686 | 100 |
2017/06/12 | 720 | 720 | 685 | 685 | 1,400 |
2017/06/09 | 731 | 735 | 716 | 725 | 2,100 |
2017/06/08 | 705 | 759 | 705 | 707 | 4,300 |
2017/06/07 | 686 | 700 | 685 | 690 | 1,400 |
2017/06/06 | 682 | 682 | 676 | 676 | 800 |
2017/06/05 | 685 | 685 | 685 | 685 | 100 |
2017/06/01 | 700 | 717 | 700 | 700 | 3,000 |
2017/05/31 | 699 | 699 | 699 | 699 | 500 |
2017/05/30 | 676 | 676 | 676 | 676 | 700 |
2017/05/29 | 706 | 710 | 686 | 686 | 2,300 |
2017/05/26 | 684 | 707 | 675 | 686 | 4,400 |
2017/05/25 | 660 | 680 | 660 | 680 | 2,100 |
2017/05/24 | 659 | 678 | 658 | 660 | 1,700 |
2017/05/23 | 631 | 642 | 631 | 642 | 600 |
2017/05/22 | 631 | 631 | 623 | 631 | 500 |
2017/05/19 | 631 | 631 | 631 | 631 | 100 |
2017/05/18 | 640 | 640 | 620 | 621 | 5,300 |
2017/05/17 | 642 | 642 | 642 | 642 | 4,100 |
2017/05/16 | 641 | 641 | 641 | 641 | 100 |
2017/05/15 | 661 | 661 | 640 | 641 | 2,700 |
2017/05/12 | 637 | 637 | 637 | 637 | 100 |
2017/05/11 | 636 | 636 | 636 | 636 | 200 |
2017/05/09 | 641 | 643 | 633 | 643 | 800 |
2017/05/08 | 630 | 631 | 630 | 631 | 200 |
2017/05/02 | 630 | 656 | 627 | 627 | 800 |
2017/05/01 | 638 | 638 | 622 | 627 | 3,200 |
2017/04/28 | 621 | 621 | 612 | 618 | 500 |
2017/04/26 | 624 | 624 | 620 | 624 | 6,500 |
2017/04/25 | 610 | 624 | 610 | 624 | 600 |
2017/04/24 | 610 | 610 | 610 | 610 | 300 |
2017/04/21 | 599 | 600 | 599 | 600 | 600 |
2017/04/20 | 599 | 599 | 599 | 599 | 400 |
2017/04/18 | 593 | 593 | 590 | 593 | 700 |
2017/04/17 | 583 | 583 | 583 | 583 | 300 |
2017/04/14 | 585 | 585 | 583 | 583 | 500 |
2017/04/13 | 595 | 595 | 595 | 595 | 500 |
2017/04/12 | 583 | 585 | 583 | 585 | 3,500 |
2017/04/10 | 610 | 610 | 610 | 610 | 600 |
2017/04/07 | 610 | 610 | 610 | 610 | 300 |
2017/04/06 | 600 | 600 | 600 | 600 | 900 |
2017/04/05 | 612 | 612 | 606 | 606 | 800 |
2017/04/04 | 616 | 616 | 614 | 614 | 1,800 |
2017/04/03 | 617 | 617 | 617 | 617 | 1,200 |
2017/03/31 | 618 | 618 | 618 | 618 | 200 |
2017/03/30 | 623 | 623 | 619 | 621 | 400 |
2017/03/29 | 623 | 623 | 623 | 623 | 100 |
2017/03/28 | 621 | 621 | 621 | 621 | 100 |
2017/03/27 | 630 | 630 | 621 | 621 | 1,900 |
2017/03/24 | 632 | 633 | 622 | 626 | 1,500 |
2017/03/23 | 623 | 627 | 620 | 622 | 1,000 |
2017/03/22 | 622 | 640 | 612 | 619 | 5,900 |
2017/03/21 | 628 | 628 | 618 | 622 | 5,600 |
2017/03/17 | 635 | 635 | 628 | 628 | 300 |
2017/03/16 | 627 | 627 | 627 | 627 | 100 |
2017/03/15 | 629 | 629 | 629 | 629 | 400 |
2017/03/14 | 625 | 625 | 625 | 625 | 700 |
2017/03/13 | 622 | 629 | 622 | 625 | 600 |
2017/03/10 | 624 | 624 | 622 | 622 | 400 |
2017/03/09 | 620 | 620 | 620 | 620 | 200 |
2017/03/08 | 616 | 616 | 616 | 616 | 200 |
2017/03/07 | 620 | 620 | 616 | 616 | 300 |
2017/03/06 | 619 | 619 | 619 | 619 | 100 |
2017/03/03 | 620 | 620 | 617 | 617 | 900 |
2017/03/02 | 615 | 619 | 615 | 619 | 300 |
2017/03/01 | 614 | 620 | 614 | 616 | 300 |
2017/02/28 | 613 | 619 | 613 | 615 | 1,800 |
2017/02/27 | 624 | 624 | 605 | 611 | 2,200 |
2017/02/24 | 610 | 615 | 610 | 615 | 2,300 |
2017/02/23 | 614 | 614 | 607 | 609 | 800 |
2017/02/22 | 611 | 615 | 609 | 614 | 1,900 |
2017/02/21 | 607 | 610 | 607 | 609 | 1,500 |
2017/02/20 | 608 | 608 | 607 | 607 | 1,200 |
2017/02/17 | 613 | 613 | 608 | 608 | 400 |
2017/02/16 | 605 | 609 | 605 | 607 | 1,300 |
2017/02/14 | 604 | 609 | 604 | 609 | 700 |
2017/02/13 | 602 | 603 | 602 | 603 | 200 |
2017/02/10 | 612 | 612 | 602 | 605 | 600 |
2017/02/07 | 598 | 602 | 598 | 602 | 2,200 |
2017/02/06 | 589 | 597 | 589 | 597 | 800 |
2017/02/03 | 594 | 594 | 590 | 590 | 900 |
2017/02/02 | 589 | 594 | 589 | 594 | 1,900 |
2017/02/01 | 582 | 582 | 582 | 582 | 100 |
2017/01/31 | 580 | 582 | 580 | 582 | 1,700 |
2017/01/30 | 579 | 580 | 578 | 580 | 2,600 |
2017/01/27 | 579 | 579 | 579 | 579 | 1,300 |
2017/01/26 | 578 | 579 | 578 | 579 | 3,800 |
2017/01/25 | 578 | 578 | 575 | 578 | 800 |
2017/01/24 | 580 | 580 | 570 | 570 | 6,200 |
2017/01/20 | 581 | 581 | 580 | 580 | 500 |
2017/01/18 | 578 | 579 | 578 | 578 | 1,800 |
2017/01/17 | 578 | 579 | 578 | 578 | 2,200 |
2017/01/13 | 582 | 582 | 577 | 580 | 4,700 |
2017/01/12 | 594 | 594 | 583 | 583 | 1,800 |
2017/01/10 | 597 | 599 | 596 | 599 | 3,400 |
2017/01/06 | 585 | 595 | 585 | 588 | 1,000 |
2017/01/05 | 600 | 600 | 580 | 591 | 4,600 |
2017/01/04 | 596 | 596 | 593 | 594 | 900 |