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 |
---|---|---|---|---|---|
2018/12/28 | 543 | 543 | 543 | 543 | 200 |
2018/12/27 | 548 | 554 | 544 | 547 | 1,000 |
2018/12/26 | 552 | 552 | 552 | 552 | 1,300 |
2018/12/25 | 523 | 532 | 522 | 529 | 4,300 |
2018/12/21 | 563 | 563 | 541 | 542 | 2,100 |
2018/12/20 | 525 | 537 | 525 | 533 | 6,800 |
2018/12/19 | 539 | 552 | 539 | 539 | 2,000 |
2018/12/18 | 554 | 572 | 530 | 536 | 9,900 |
2018/12/17 | 573 | 574 | 550 | 556 | 16,000 |
2018/12/14 | 596 | 596 | 570 | 573 | 15,100 |
2018/12/13 | 601 | 601 | 596 | 596 | 3,700 |
2018/12/12 | 598 | 609 | 598 | 601 | 3,900 |
2018/12/11 | 632 | 632 | 595 | 595 | 40,300 |
2018/12/10 | 640 | 640 | 637 | 637 | 1,500 |
2018/12/07 | 637 | 637 | 635 | 635 | 5,500 |
2018/12/06 | 636 | 636 | 635 | 635 | 1,700 |
2018/12/05 | 639 | 639 | 636 | 636 | 1,400 |
2018/12/04 | 639 | 640 | 635 | 639 | 5,200 |
2018/12/03 | 639 | 641 | 635 | 639 | 5,000 |
2018/11/30 | 633 | 635 | 632 | 632 | 1,400 |
2018/11/29 | 635 | 638 | 633 | 633 | 3,000 |
2018/11/28 | 632 | 640 | 630 | 635 | 9,300 |
2018/11/27 | 625 | 633 | 625 | 632 | 800 |
2018/11/26 | 622 | 622 | 617 | 619 | 7,400 |
2018/11/22 | 621 | 623 | 620 | 620 | 6,300 |
2018/11/21 | 626 | 626 | 620 | 621 | 2,800 |
2018/11/20 | 627 | 628 | 624 | 626 | 7,300 |
2018/11/19 | 627 | 627 | 625 | 626 | 7,300 |
2018/11/16 | 633 | 633 | 625 | 625 | 2,700 |
2018/11/15 | 626 | 632 | 626 | 629 | 400 |
2018/11/14 | 626 | 626 | 626 | 626 | 300 |
2018/11/13 | 640 | 640 | 628 | 629 | 13,400 |
2018/11/12 | 641 | 641 | 636 | 640 | 700 |
2018/11/09 | 648 | 648 | 645 | 645 | 1,500 |
2018/11/07 | 653 | 653 | 648 | 648 | 2,800 |
2018/11/06 | 650 | 650 | 648 | 650 | 700 |
2018/11/05 | 652 | 656 | 650 | 650 | 1,000 |
2018/11/01 | 649 | 650 | 649 | 649 | 600 |
2018/10/31 | 642 | 652 | 642 | 648 | 900 |
2018/10/30 | 641 | 641 | 640 | 640 | 800 |
2018/10/29 | 647 | 650 | 642 | 642 | 1,600 |
2018/10/26 | 661 | 661 | 647 | 647 | 4,000 |
2018/10/25 | 646 | 646 | 635 | 641 | 1,600 |
2018/10/24 | 650 | 660 | 645 | 646 | 1,700 |
2018/10/23 | 655 | 655 | 651 | 651 | 200 |
2018/10/22 | 652 | 652 | 647 | 647 | 900 |
2018/10/19 | 654 | 654 | 652 | 652 | 300 |
2018/10/18 | 654 | 655 | 654 | 655 | 600 |
2018/10/17 | 650 | 657 | 650 | 654 | 1,800 |
2018/10/16 | 651 | 651 | 650 | 650 | 300 |
2018/10/15 | 650 | 653 | 650 | 653 | 200 |
2018/10/12 | 645 | 650 | 645 | 648 | 800 |
2018/10/11 | 655 | 665 | 644 | 644 | 12,900 |
2018/10/10 | 666 | 666 | 662 | 662 | 1,300 |
2018/10/09 | 666 | 666 | 661 | 661 | 1,900 |
2018/10/05 | 672 | 672 | 668 | 668 | 2,600 |
2018/10/04 | 667 | 671 | 667 | 671 | 300 |
2018/10/03 | 670 | 671 | 667 | 667 | 1,000 |
2018/10/02 | 669 | 669 | 665 | 666 | 500 |
2018/10/01 | 663 | 670 | 663 | 663 | 1,000 |
2018/09/28 | 663 | 666 | 655 | 661 | 3,700 |
2018/09/27 | 676 | 679 | 672 | 672 | 1,900 |
2018/09/26 | 677 | 680 | 676 | 676 | 2,500 |
2018/09/25 | 670 | 680 | 670 | 675 | 5,100 |
2018/09/21 | 658 | 678 | 658 | 670 | 2,500 |
2018/09/20 | 664 | 664 | 657 | 657 | 2,100 |
2018/09/19 | 661 | 680 | 661 | 663 | 6,900 |
2018/09/18 | 651 | 661 | 651 | 661 | 2,500 |
2018/09/14 | 643 | 652 | 643 | 651 | 1,600 |
2018/09/13 | 645 | 645 | 645 | 645 | 100 |
2018/09/12 | 646 | 646 | 645 | 645 | 8,700 |
2018/09/11 | 645 | 646 | 645 | 646 | 200 |
2018/09/10 | 639 | 640 | 639 | 640 | 500 |
2018/09/07 | 640 | 644 | 639 | 639 | 2,800 |
2018/09/06 | 650 | 650 | 650 | 650 | 500 |
2018/09/05 | 655 | 655 | 651 | 651 | 1,300 |
2018/09/04 | 663 | 663 | 658 | 658 | 1,100 |
2018/09/03 | 665 | 665 | 662 | 665 | 500 |
2018/08/31 | 662 | 662 | 662 | 662 | 1,000 |
2018/08/30 | 657 | 666 | 657 | 662 | 2,300 |
2018/08/29 | 657 | 660 | 657 | 658 | 1,200 |
2018/08/28 | 652 | 659 | 652 | 656 | 3,800 |
2018/08/27 | 659 | 659 | 643 | 652 | 9,300 |
2018/08/24 | 657 | 671 | 657 | 661 | 2,900 |
2018/08/23 | 650 | 656 | 648 | 652 | 2,900 |
2018/08/22 | 655 | 658 | 646 | 646 | 2,600 |
2018/08/21 | 665 | 665 | 645 | 645 | 5,700 |
2018/08/20 | 674 | 675 | 667 | 667 | 1,300 |
2018/08/17 | 662 | 676 | 662 | 675 | 800 |
2018/08/16 | 676 | 676 | 656 | 657 | 2,500 |
2018/08/15 | 682 | 692 | 682 | 682 | 700 |
2018/08/14 | 683 | 700 | 682 | 688 | 500 |
2018/08/13 | 713 | 713 | 681 | 681 | 4,000 |
2018/08/10 | 695 | 728 | 692 | 703 | 7,200 |
2018/08/09 | 728 | 757 | 693 | 693 | 13,300 |
2018/08/08 | 799 | 799 | 799 | 799 | 200 |
2018/08/07 | 774 | 784 | 774 | 784 | 200 |
2018/08/06 | 777 | 800 | 777 | 782 | 3,400 |
2018/08/03 | 803 | 803 | 802 | 802 | 500 |
2018/08/02 | 815 | 830 | 815 | 818 | 1,400 |
2018/08/01 | 805 | 810 | 802 | 810 | 1,100 |
2018/07/31 | 803 | 803 | 801 | 801 | 400 |
2018/07/30 | 802 | 802 | 800 | 800 | 1,100 |
2018/07/26 | 820 | 820 | 800 | 800 | 1,700 |
2018/07/25 | 811 | 811 | 811 | 811 | 200 |
2018/07/24 | 794 | 813 | 794 | 805 | 2,800 |
2018/07/23 | 804 | 804 | 800 | 800 | 400 |
2018/07/18 | 809 | 809 | 797 | 807 | 900 |
2018/07/17 | 780 | 805 | 780 | 803 | 2,100 |
2018/07/13 | 762 | 787 | 761 | 783 | 2,100 |
2018/07/12 | 774 | 774 | 774 | 774 | 200 |
2018/07/11 | 765 | 765 | 765 | 765 | 100 |
2018/07/10 | 776 | 776 | 770 | 770 | 300 |
2018/07/09 | 759 | 761 | 759 | 761 | 400 |
2018/07/06 | 746 | 750 | 741 | 748 | 1,900 |
2018/07/05 | 788 | 795 | 746 | 746 | 4,600 |
2018/07/04 | 799 | 801 | 799 | 799 | 1,900 |
2018/07/03 | 820 | 827 | 820 | 827 | 500 |
2018/07/02 | 844 | 857 | 809 | 810 | 4,500 |
2018/06/29 | 770 | 822 | 770 | 822 | 3,500 |
2018/06/28 | 778 | 778 | 770 | 770 | 1,400 |
2018/06/27 | 746 | 773 | 746 | 770 | 2,700 |
2018/06/26 | 764 | 764 | 742 | 744 | 2,100 |
2018/06/25 | 745 | 766 | 745 | 751 | 2,500 |
2018/06/22 | 778 | 778 | 741 | 741 | 6,100 |
2018/06/21 | 805 | 805 | 789 | 789 | 1,700 |
2018/06/20 | 810 | 810 | 810 | 810 | 200 |
2018/06/19 | 839 | 839 | 800 | 805 | 6,100 |
2018/06/18 | 852 | 852 | 841 | 846 | 1,700 |
2018/06/15 | 873 | 876 | 861 | 862 | 1,200 |
2018/06/14 | 863 | 882 | 863 | 880 | 2,700 |
2018/06/13 | 867 | 867 | 863 | 863 | 500 |
2018/06/12 | 885 | 885 | 853 | 853 | 2,800 |
2018/06/11 | 880 | 885 | 880 | 885 | 700 |
2018/06/07 | 881 | 881 | 880 | 880 | 300 |
2018/06/06 | 871 | 871 | 866 | 866 | 700 |
2018/06/05 | 875 | 875 | 863 | 863 | 2,800 |
2018/06/04 | 885 | 885 | 875 | 875 | 900 |
2018/06/01 | 871 | 871 | 870 | 870 | 600 |
2018/05/31 | 868 | 886 | 868 | 886 | 1,100 |
2018/05/30 | 865 | 865 | 853 | 853 | 300 |
2018/05/29 | 883 | 883 | 865 | 865 | 300 |
2018/05/28 | 882 | 882 | 880 | 880 | 700 |
2018/05/25 | 880 | 881 | 863 | 870 | 900 |
2018/05/24 | 886 | 886 | 877 | 880 | 400 |
2018/05/23 | 884 | 886 | 884 | 886 | 700 |
2018/05/22 | 876 | 879 | 876 | 877 | 500 |
2018/05/21 | 879 | 881 | 879 | 879 | 2,400 |
2018/05/18 | 862 | 878 | 862 | 878 | 2,500 |
2018/05/17 | 885 | 885 | 854 | 862 | 7,500 |
2018/05/16 | 891 | 891 | 875 | 875 | 1,700 |
2018/05/15 | 888 | 891 | 870 | 891 | 4,100 |
2018/05/14 | 856 | 893 | 851 | 889 | 14,000 |
2018/05/11 | 939 | 940 | 935 | 940 | 1,300 |
2018/05/10 | 933 | 936 | 926 | 931 | 3,400 |
2018/05/09 | 940 | 940 | 930 | 930 | 3,800 |
2018/05/08 | 937 | 949 | 931 | 936 | 3,100 |
2018/05/07 | 931 | 945 | 931 | 932 | 1,800 |
2018/05/02 | 939 | 939 | 902 | 923 | 4,200 |
2018/05/01 | 999 | 999 | 930 | 939 | 14,200 |
2018/04/27 | 950 | 961 | 941 | 945 | 2,100 |
2018/04/26 | 978 | 986 | 955 | 955 | 6,100 |
2018/04/25 | 964 | 993 | 963 | 993 | 3,300 |
2018/04/24 | 962 | 980 | 960 | 978 | 3,300 |
2018/04/23 | 945 | 960 | 945 | 960 | 3,000 |
2018/04/20 | 941 | 947 | 941 | 942 | 1,200 |
2018/04/19 | 948 | 948 | 939 | 941 | 1,500 |
2018/04/18 | 945 | 955 | 945 | 955 | 200 |
2018/04/17 | 935 | 963 | 935 | 952 | 3,600 |
2018/04/16 | 934 | 935 | 933 | 933 | 1,000 |
2018/04/13 | 926 | 929 | 920 | 929 | 4,100 |
2018/04/12 | 943 | 943 | 920 | 926 | 1,200 |
2018/04/11 | 950 | 950 | 945 | 946 | 1,200 |
2018/04/10 | 937 | 965 | 937 | 943 | 6,700 |
2018/04/09 | 946 | 973 | 916 | 938 | 9,600 |
2018/04/06 | 903 | 903 | 888 | 901 | 1,200 |
2018/04/05 | 861 | 901 | 861 | 901 | 1,400 |
2018/04/04 | 886 | 886 | 876 | 876 | 500 |
2018/04/03 | 882 | 896 | 880 | 886 | 2,200 |
2018/04/02 | 888 | 897 | 888 | 897 | 1,200 |
2018/03/30 | 880 | 895 | 875 | 895 | 2,800 |
2018/03/29 | 850 | 877 | 850 | 875 | 2,900 |
2018/03/28 | 845 | 846 | 815 | 823 | 2,100 |
2018/03/27 | 831 | 845 | 831 | 845 | 2,100 |
2018/03/26 | 852 | 861 | 809 | 810 | 10,900 |
2018/03/23 | 900 | 900 | 851 | 852 | 3,800 |
2018/03/22 | 909 | 909 | 909 | 909 | 1,000 |
2018/03/20 | 909 | 909 | 909 | 909 | 200 |
2018/03/19 | 950 | 950 | 920 | 920 | 900 |
2018/03/16 | 955 | 960 | 954 | 956 | 1,500 |
2018/03/15 | 950 | 950 | 950 | 950 | 600 |
2018/03/14 | 942 | 958 | 942 | 958 | 1,100 |
2018/03/13 | 930 | 948 | 930 | 948 | 1,000 |
2018/03/12 | 926 | 936 | 921 | 930 | 800 |
2018/03/09 | 925 | 932 | 925 | 932 | 700 |
2018/03/08 | 913 | 923 | 906 | 923 | 800 |
2018/03/07 | 933 | 933 | 911 | 911 | 1,900 |
2018/03/06 | 930 | 934 | 919 | 919 | 4,000 |
2018/03/05 | 935 | 935 | 915 | 915 | 1,400 |
2018/03/02 | 948 | 948 | 928 | 943 | 4,600 |
2018/03/01 | 971 | 971 | 959 | 959 | 1,400 |
2018/02/28 | 994 | 999 | 973 | 973 | 5,500 |
2018/02/27 | 990 | 1,000 | 990 | 1,000 | 4,500 |
2018/02/26 | 988 | 1,008 | 985 | 989 | 5,100 |
2018/02/23 | 980 | 985 | 972 | 975 | 3,600 |
2018/02/22 | 971 | 984 | 969 | 982 | 700 |
2018/02/21 | 960 | 970 | 945 | 970 | 3,500 |
2018/02/20 | 950 | 957 | 943 | 951 | 2,100 |
2018/02/19 | 965 | 968 | 944 | 957 | 3,100 |
2018/02/16 | 970 | 970 | 920 | 935 | 2,500 |
2018/02/15 | 915 | 956 | 914 | 955 | 5,100 |
2018/02/14 | 953 | 953 | 902 | 915 | 10,000 |
2018/02/13 | 976 | 976 | 943 | 953 | 10,200 |
2018/02/09 | 924 | 950 | 910 | 931 | 17,700 |
2018/02/08 | 919 | 1,000 | 919 | 999 | 14,700 |
2018/02/07 | 943 | 959 | 905 | 905 | 20,700 |
2018/02/06 | 912 | 927 | 886 | 916 | 23,100 |
2018/02/05 | 1,020 | 1,045 | 986 | 1,002 | 29,500 |
2018/02/02 | 1,109 | 1,110 | 1,060 | 1,080 | 10,000 |
2018/02/01 | 1,088 | 1,104 | 1,080 | 1,104 | 4,400 |
2018/01/31 | 1,084 | 1,111 | 1,076 | 1,087 | 5,300 |
2018/01/30 | 1,082 | 1,113 | 1,077 | 1,113 | 6,700 |
2018/01/29 | 1,090 | 1,115 | 1,080 | 1,096 | 8,500 |
2018/01/26 | 1,099 | 1,099 | 1,040 | 1,084 | 12,600 |
2018/01/25 | 1,087 | 1,119 | 1,087 | 1,088 | 11,700 |
2018/01/24 | 1,131 | 1,140 | 1,085 | 1,087 | 19,000 |
2018/01/23 | 1,085 | 1,133 | 1,077 | 1,124 | 28,900 |
2018/01/22 | 1,007 | 1,072 | 1,007 | 1,072 | 30,900 |
2018/01/19 | 1,005 | 1,006 | 994 | 1,005 | 3,700 |
2018/01/18 | 1,002 | 1,010 | 990 | 992 | 8,900 |
2018/01/17 | 994 | 1,008 | 971 | 1,002 | 15,000 |
2018/01/16 | 997 | 998 | 980 | 995 | 12,500 |
2018/01/15 | 957 | 996 | 957 | 996 | 20,300 |
2018/01/12 | 946 | 948 | 942 | 942 | 3,700 |
2018/01/11 | 939 | 945 | 938 | 938 | 1,200 |
2018/01/10 | 943 | 945 | 936 | 945 | 6,100 |
2018/01/09 | 941 | 943 | 938 | 942 | 2,200 |
2018/01/05 | 939 | 939 | 939 | 939 | 600 |
2018/01/04 | 940 | 941 | 924 | 941 | 7,400 |