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 |
---|---|---|---|---|---|
2022/12/30 | 585 | 586 | 585 | 586 | 300 |
2022/12/28 | 580 | 605 | 580 | 605 | 300 |
2022/12/26 | 619 | 619 | 600 | 600 | 5,100 |
2022/12/23 | 588 | 599 | 588 | 599 | 800 |
2022/12/22 | 577 | 587 | 577 | 587 | 300 |
2022/12/21 | 578 | 578 | 577 | 577 | 400 |
2022/12/20 | 574 | 574 | 571 | 571 | 400 |
2022/12/16 | 571 | 573 | 570 | 570 | 1,300 |
2022/12/15 | 568 | 571 | 568 | 571 | 400 |
2022/12/13 | 580 | 580 | 580 | 580 | 100 |
2022/12/12 | 580 | 580 | 580 | 580 | 300 |
2022/12/06 | 594 | 594 | 594 | 594 | 100 |
2022/12/05 | 607 | 607 | 594 | 594 | 6,800 |
2022/12/02 | 593 | 597 | 585 | 597 | 1,400 |
2022/12/01 | 597 | 597 | 591 | 591 | 2,800 |
2022/11/30 | 590 | 600 | 590 | 600 | 2,900 |
2022/11/29 | 582 | 589 | 581 | 589 | 1,400 |
2022/11/28 | 605 | 605 | 579 | 580 | 6,300 |
2022/11/25 | 575 | 595 | 575 | 595 | 2,200 |
2022/11/24 | 562 | 570 | 562 | 570 | 1,800 |
2022/11/22 | 555 | 562 | 555 | 562 | 1,800 |
2022/11/18 | 554 | 554 | 553 | 553 | 300 |
2022/11/16 | 553 | 555 | 549 | 555 | 400 |
2022/11/15 | 545 | 545 | 545 | 545 | 400 |
2022/11/14 | 556 | 560 | 550 | 554 | 2,600 |
2022/11/10 | 562 | 569 | 557 | 569 | 900 |
2022/11/09 | 569 | 572 | 565 | 572 | 4,500 |
2022/11/02 | 565 | 567 | 565 | 567 | 200 |
2022/11/01 | 571 | 571 | 571 | 571 | 100 |
2022/10/31 | 570 | 570 | 570 | 570 | 100 |
2022/10/28 | 565 | 565 | 565 | 565 | 200 |
2022/10/26 | 575 | 575 | 575 | 575 | 3,300 |
2022/10/25 | 577 | 582 | 560 | 575 | 3,900 |
2022/10/24 | 577 | 577 | 562 | 562 | 500 |
2022/10/21 | 579 | 582 | 577 | 577 | 2,300 |
2022/10/20 | 571 | 574 | 571 | 574 | 400 |
2022/10/19 | 571 | 572 | 571 | 572 | 300 |
2022/10/18 | 568 | 568 | 568 | 568 | 100 |
2022/10/17 | 556 | 572 | 556 | 572 | 700 |
2022/10/14 | 556 | 556 | 551 | 551 | 1,300 |
2022/10/13 | 564 | 572 | 562 | 572 | 400 |
2022/10/12 | 572 | 574 | 572 | 574 | 1,000 |
2022/10/07 | 570 | 573 | 570 | 573 | 2,400 |
2022/10/06 | 575 | 575 | 562 | 573 | 2,300 |
2022/10/05 | 577 | 577 | 565 | 575 | 1,600 |
2022/10/04 | 577 | 578 | 577 | 577 | 500 |
2022/10/03 | 578 | 578 | 578 | 578 | 100 |
2022/09/30 | 581 | 581 | 581 | 581 | 100 |
2022/09/29 | 564 | 582 | 564 | 582 | 300 |
2022/09/28 | 567 | 571 | 567 | 571 | 500 |
2022/09/27 | 595 | 595 | 590 | 590 | 200 |
2022/09/26 | 597 | 597 | 572 | 577 | 3,700 |
2022/09/22 | 570 | 598 | 570 | 598 | 1,900 |
2022/09/21 | 578 | 583 | 578 | 580 | 1,000 |
2022/09/20 | 584 | 584 | 570 | 577 | 1,100 |
2022/09/15 | 575 | 585 | 575 | 585 | 700 |
2022/09/14 | 576 | 576 | 575 | 575 | 600 |
2022/09/13 | 573 | 575 | 571 | 572 | 1,100 |
2022/09/12 | 572 | 572 | 572 | 572 | 100 |
2022/09/09 | 573 | 574 | 573 | 574 | 400 |
2022/09/08 | 574 | 574 | 574 | 574 | 200 |
2022/09/05 | 575 | 575 | 575 | 575 | 100 |
2022/08/31 | 580 | 582 | 578 | 578 | 300 |
2022/08/30 | 582 | 582 | 582 | 582 | 100 |
2022/08/29 | 595 | 595 | 580 | 582 | 300 |
2022/08/26 | 595 | 595 | 594 | 595 | 3,800 |
2022/08/25 | 589 | 610 | 589 | 605 | 2,900 |
2022/08/24 | 590 | 590 | 590 | 590 | 100 |
2022/08/23 | 582 | 590 | 582 | 590 | 1,200 |
2022/08/22 | 581 | 581 | 581 | 581 | 200 |
2022/08/18 | 585 | 585 | 585 | 585 | 400 |
2022/08/17 | 588 | 590 | 588 | 590 | 300 |
2022/08/12 | 578 | 578 | 578 | 578 | 200 |
2022/08/10 | 580 | 587 | 580 | 587 | 500 |
2022/08/09 | 585 | 585 | 581 | 581 | 300 |
2022/08/08 | 571 | 577 | 571 | 577 | 1,500 |
2022/08/05 | 582 | 600 | 582 | 600 | 1,800 |
2022/08/04 | 592 | 592 | 592 | 592 | 500 |
2022/08/02 | 588 | 592 | 588 | 592 | 900 |
2022/08/01 | 588 | 588 | 588 | 588 | 2,500 |
2022/07/29 | 585 | 585 | 585 | 585 | 100 |
2022/07/28 | 594 | 594 | 594 | 594 | 500 |
2022/07/27 | 588 | 592 | 580 | 592 | 2,300 |
2022/07/26 | 588 | 588 | 588 | 588 | 2,900 |
2022/07/25 | 590 | 592 | 590 | 592 | 1,100 |
2022/07/22 | 592 | 596 | 592 | 592 | 1,900 |
2022/07/21 | 594 | 595 | 589 | 589 | 500 |
2022/07/20 | 583 | 594 | 583 | 594 | 2,700 |
2022/07/15 | 575 | 591 | 575 | 583 | 1,000 |
2022/07/11 | 580 | 592 | 580 | 592 | 600 |
2022/07/08 | 585 | 585 | 585 | 585 | 100 |
2022/07/05 | 576 | 576 | 576 | 576 | 100 |
2022/07/04 | 590 | 604 | 575 | 575 | 3,500 |
2022/07/01 | 636 | 636 | 590 | 590 | 7,100 |
2022/06/30 | 581 | 591 | 581 | 590 | 1,600 |
2022/06/29 | 579 | 585 | 579 | 581 | 2,300 |
2022/06/28 | 581 | 581 | 573 | 581 | 3,000 |
2022/06/27 | 582 | 582 | 564 | 564 | 4,700 |
2022/06/24 | 574 | 583 | 564 | 583 | 2,600 |
2022/06/23 | 573 | 577 | 573 | 574 | 900 |
2022/06/22 | 573 | 573 | 565 | 565 | 1,100 |
2022/06/21 | 571 | 571 | 571 | 571 | 300 |
2022/06/20 | 567 | 570 | 552 | 570 | 1,100 |
2022/06/17 | 565 | 569 | 565 | 567 | 1,200 |
2022/06/16 | 577 | 582 | 562 | 562 | 3,500 |
2022/06/15 | 565 | 576 | 565 | 576 | 300 |
2022/06/14 | 574 | 574 | 562 | 564 | 500 |
2022/06/13 | 569 | 569 | 560 | 560 | 800 |
2022/06/10 | 570 | 570 | 569 | 569 | 400 |
2022/06/08 | 578 | 578 | 577 | 577 | 600 |
2022/06/07 | 565 | 581 | 565 | 581 | 300 |
2022/06/02 | 575 | 575 | 575 | 575 | 500 |
2022/05/31 | 569 | 574 | 569 | 574 | 200 |
2022/05/30 | 570 | 574 | 570 | 574 | 200 |
2022/05/26 | 583 | 583 | 578 | 583 | 3,300 |
2022/05/25 | 567 | 585 | 567 | 585 | 1,600 |
2022/05/24 | 564 | 564 | 563 | 563 | 300 |
2022/05/23 | 554 | 561 | 554 | 560 | 1,400 |
2022/05/20 | 550 | 550 | 550 | 550 | 200 |
2022/05/19 | 546 | 546 | 546 | 546 | 100 |
2022/05/18 | 550 | 551 | 546 | 546 | 500 |
2022/05/17 | 550 | 550 | 550 | 550 | 100 |
2022/05/16 | 550 | 550 | 550 | 550 | 100 |
2022/05/13 | 549 | 564 | 547 | 547 | 2,500 |
2022/05/12 | 555 | 618 | 526 | 534 | 17,500 |
2022/05/11 | 558 | 569 | 555 | 569 | 1,200 |
2022/05/10 | 546 | 554 | 546 | 554 | 200 |
2022/05/09 | 566 | 566 | 543 | 547 | 5,500 |
2022/05/06 | 569 | 569 | 564 | 564 | 200 |
2022/05/02 | 570 | 571 | 565 | 569 | 4,100 |
2022/04/28 | 585 | 585 | 580 | 580 | 400 |
2022/04/27 | 585 | 585 | 585 | 585 | 200 |
2022/04/26 | 603 | 603 | 585 | 585 | 3,500 |
2022/04/25 | 583 | 590 | 583 | 590 | 900 |
2022/04/22 | 585 | 586 | 580 | 580 | 1,000 |
2022/04/21 | 588 | 590 | 583 | 583 | 600 |
2022/04/20 | 579 | 580 | 579 | 580 | 500 |
2022/04/19 | 576 | 579 | 576 | 579 | 200 |
2022/04/18 | 583 | 583 | 576 | 576 | 300 |
2022/04/15 | 570 | 570 | 570 | 570 | 400 |
2022/04/14 | 573 | 575 | 573 | 573 | 300 |
2022/04/13 | 579 | 580 | 572 | 572 | 700 |
2022/04/12 | 577 | 578 | 577 | 578 | 200 |
2022/04/11 | 585 | 585 | 577 | 577 | 300 |
2022/04/08 | 583 | 583 | 583 | 583 | 100 |
2022/04/07 | 583 | 583 | 580 | 580 | 1,100 |
2022/04/06 | 596 | 606 | 590 | 590 | 600 |
2022/04/05 | 587 | 599 | 586 | 588 | 800 |
2022/04/04 | 579 | 590 | 579 | 590 | 700 |
2022/04/01 | 570 | 583 | 570 | 583 | 500 |
2022/03/31 | 586 | 587 | 586 | 587 | 200 |
2022/03/30 | 590 | 590 | 585 | 585 | 800 |
2022/03/29 | 600 | 608 | 593 | 607 | 2,900 |
2022/03/28 | 604 | 604 | 592 | 592 | 3,800 |
2022/03/25 | 599 | 608 | 599 | 603 | 2,100 |
2022/03/24 | 602 | 607 | 582 | 598 | 4,300 |
2022/03/23 | 625 | 625 | 600 | 609 | 8,700 |
2022/03/22 | 623 | 693 | 615 | 619 | 65,100 |
2022/03/18 | 593 | 593 | 593 | 593 | 100 |
2022/03/17 | 593 | 593 | 593 | 593 | 100 |
2022/03/15 | 591 | 591 | 581 | 581 | 200 |
2022/03/14 | 580 | 587 | 580 | 587 | 400 |
2022/03/02 | 594 | 594 | 594 | 594 | 100 |
2022/03/01 | 584 | 584 | 584 | 584 | 100 |
2022/02/28 | 594 | 594 | 584 | 584 | 3,200 |
2022/02/25 | 575 | 590 | 575 | 590 | 800 |
2022/02/24 | 576 | 576 | 573 | 573 | 800 |
2022/02/22 | 584 | 585 | 581 | 581 | 600 |
2022/02/21 | 580 | 580 | 580 | 580 | 200 |
2022/02/18 | 581 | 582 | 581 | 582 | 400 |
2022/02/14 | 575 | 580 | 573 | 580 | 400 |
2022/02/10 | 579 | 579 | 570 | 570 | 1,200 |
2022/02/09 | 586 | 586 | 580 | 585 | 2,700 |
2022/02/08 | 591 | 601 | 591 | 593 | 1,800 |
2022/02/07 | 580 | 590 | 571 | 590 | 2,000 |
2022/02/04 | 587 | 587 | 587 | 587 | 100 |
2022/02/03 | 581 | 585 | 580 | 585 | 800 |
2022/02/02 | 566 | 566 | 566 | 566 | 200 |
2022/02/01 | 563 | 566 | 563 | 565 | 500 |
2022/01/31 | 577 | 577 | 542 | 554 | 3,900 |
2022/01/27 | 581 | 581 | 577 | 577 | 700 |
2022/01/26 | 585 | 585 | 577 | 577 | 3,100 |
2022/01/25 | 595 | 595 | 580 | 585 | 3,100 |
2022/01/24 | 595 | 595 | 595 | 595 | 400 |
2022/01/21 | 600 | 602 | 590 | 590 | 900 |
2022/01/20 | 598 | 598 | 590 | 593 | 700 |
2022/01/19 | 590 | 590 | 576 | 590 | 1,100 |
2022/01/18 | 612 | 612 | 600 | 600 | 1,100 |
2022/01/17 | 610 | 610 | 610 | 610 | 900 |
2022/01/14 | 623 | 623 | 618 | 618 | 400 |
2022/01/13 | 630 | 631 | 616 | 616 | 1,100 |
2022/01/12 | 636 | 637 | 620 | 622 | 800 |
2022/01/07 | 636 | 636 | 635 | 635 | 200 |
2022/01/06 | 639 | 639 | 636 | 636 | 500 |
2022/01/05 | 648 | 649 | 648 | 649 | 300 |
2022/01/04 | 634 | 644 | 634 | 644 | 800 |