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

船場(6540)の株価時系列情報

船場(6540)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
2019/12/30 1,127 1,135 1,118 1,125 16,400
2019/12/27 1,150 1,150 1,100 1,138 79,200
2019/12/26 1,190 1,198 1,185 1,198 61,000
2019/12/25 1,198 1,204 1,182 1,191 23,800
2019/12/24 1,176 1,196 1,175 1,192 22,800
2019/12/23 1,175 1,181 1,174 1,178 13,800
2019/12/20 1,171 1,176 1,166 1,175 10,400
2019/12/19 1,170 1,179 1,164 1,170 12,000
2019/12/18 1,191 1,191 1,170 1,178 15,000
2019/12/17 1,177 1,181 1,172 1,181 11,600
2019/12/16 1,159 1,165 1,150 1,160 15,700
2019/12/13 1,172 1,182 1,154 1,159 23,500
2019/12/12 1,180 1,180 1,080 1,160 38,500
2019/12/11 1,186 1,190 1,176 1,177 14,500
2019/12/10 1,190 1,195 1,188 1,189 10,700
2019/12/09 1,182 1,187 1,175 1,187 12,100
2019/12/06 1,167 1,180 1,165 1,180 12,900
2019/12/05 1,158 1,176 1,155 1,175 19,100
2019/12/04 1,138 1,157 1,131 1,157 12,800
2019/12/03 1,130 1,144 1,130 1,139 7,800
2019/12/02 1,143 1,154 1,143 1,146 17,300
2019/11/29 1,148 1,156 1,133 1,135 20,700
2019/11/28 1,123 1,153 1,123 1,153 24,200
2019/11/27 1,124 1,124 1,113 1,121 10,000
2019/11/26 1,118 1,124 1,112 1,122 17,700
2019/11/25 1,110 1,122 1,109 1,118 16,400
2019/11/22 1,110 1,110 1,098 1,110 16,600
2019/11/21 1,103 1,105 1,096 1,100 8,300
2019/11/20 1,100 1,101 1,096 1,097 9,300
2019/11/19 1,100 1,101 1,095 1,100 6,500
2019/11/18 1,100 1,103 1,095 1,095 9,700
2019/11/15 1,078 1,121 1,078 1,097 28,400
2019/11/14 1,101 1,111 1,078 1,078 19,500
2019/11/13 1,100 1,128 1,083 1,097 60,900
2019/11/12 1,014 1,048 1,012 1,038 10,800
2019/11/11 1,018 1,027 1,015 1,026 7,000
2019/11/08 1,013 1,016 1,011 1,014 6,300
2019/11/07 1,009 1,018 1,006 1,014 5,600
2019/11/06 1,008 1,008 1,002 1,003 2,500
2019/11/05 1,007 1,007 1,000 1,007 4,300
2019/11/01 997 1,004 997 1,002 5,900
2019/10/31 1,008 1,009 997 998 9,800
2019/10/30 995 1,007 992 1,007 10,800
2019/10/29 991 999 990 999 6,400
2019/10/28 981 989 981 989 12,600
2019/10/25 977 985 970 984 8,800
2019/10/24 966 975 966 970 13,800
2019/10/23 957 962 956 957 6,500
2019/10/21 946 957 946 955 6,000
2019/10/18 953 956 946 950 10,600
2019/10/17 949 956 949 953 7,000
2019/10/16 958 958 952 958 3,300
2019/10/15 949 964 946 950 7,600
2019/10/11 950 954 944 947 6,700
2019/10/10 951 951 944 947 4,300
2019/10/09 954 955 946 946 6,900
2019/10/08 954 958 950 956 4,400
2019/10/07 954 959 950 954 4,700
2019/10/04 956 958 950 951 2,000
2019/10/03 952 953 942 951 4,800
2019/10/02 954 964 954 956 15,700
2019/10/01 955 959 950 959 8,200
2019/09/30 946 955 942 955 8,200
2019/09/27 931 945 931 945 14,200
2019/09/26 922 928 912 927 9,200
2019/09/25 925 927 911 922 11,400
2019/09/24 915 927 912 920 11,800
2019/09/20 909 910 903 910 6,200
2019/09/19 908 915 903 909 8,000
2019/09/18 915 915 900 905 15,800
2019/09/17 904 912 904 910 5,200
2019/09/13 910 910 902 902 12,100
2019/09/12 900 909 900 908 9,200
2019/09/11 895 903 895 900 10,700
2019/09/10 901 902 895 902 8,700
2019/09/09 896 901 893 901 2,800
2019/09/06 906 906 885 890 6,300
2019/09/05 890 901 889 901 12,300
2019/09/04 891 895 890 890 1,600
2019/09/03 897 905 889 890 14,300
2019/09/02 900 900 892 892 5,100
2019/08/30 895 902 894 901 2,900
2019/08/29 893 895 893 894 2,000
2019/08/28 895 895 893 893 1,500
2019/08/27 892 907 890 895 2,000
2019/08/26 906 906 890 890 6,200
2019/08/23 923 923 907 910 5,500
2019/08/22 909 917 907 908 3,600
2019/08/21 913 914 905 907 6,600
2019/08/20 920 927 917 919 15,100
2019/08/19 912 919 912 916 2,100
2019/08/16 909 921 908 912 1,700
2019/08/15 902 918 902 912 3,700
2019/08/14 922 924 922 924 4,000
2019/08/13 928 928 915 921 6,000
2019/08/09 934 938 931 934 2,700
2019/08/08 914 945 914 927 9,700
2019/08/07 929 946 929 944 2,400
2019/08/06 921 928 917 919 3,300
2019/08/05 960 960 920 923 8,300
2019/08/02 933 940 925 930 8,500
2019/08/01 939 944 937 937 4,100
2019/07/31 938 944 934 939 16,200
2019/07/30 968 995 962 995 6,900
2019/07/29 963 967 956 956 1,700
2019/07/26 957 971 955 971 1,700
2019/07/25 975 975 963 964 3,900
2019/07/24 951 960 945 960 3,200
2019/07/23 951 959 949 949 4,000
2019/07/22 954 958 945 951 2,400
2019/07/19 950 950 940 945 3,000
2019/07/18 953 954 935 935 7,600
2019/07/17 968 968 953 953 1,900
2019/07/16 979 979 953 968 4,800
2019/07/12 970 984 963 964 3,700
2019/07/11 954 970 954 970 6,100
2019/07/10 960 960 952 957 3,400
2019/07/09 957 968 953 957 5,300
2019/07/08 960 961 955 956 4,500
2019/07/05 952 959 952 959 1,700
2019/07/04 954 954 952 953 1,600
2019/07/03 950 958 950 952 4,300
2019/07/02 946 956 946 954 2,700
2019/07/01 936 945 936 945 5,600
2019/06/28 935 938 935 935 2,300
2019/06/27 939 946 934 939 7,100
2019/06/26 937 943 934 941 6,800
2019/06/25 942 944 939 940 3,400
2019/06/24 945 945 930 942 3,600
2019/06/21 946 952 943 945 5,500
2019/06/20 943 943 938 943 5,100
2019/06/19 944 944 942 943 1,600
2019/06/18 945 946 943 944 2,400
2019/06/17 945 952 944 950 3,300
2019/06/14 951 956 945 945 2,600
2019/06/13 956 956 942 954 2,700
2019/06/12 961 964 950 955 4,500
2019/06/11 959 959 951 956 3,000
2019/06/10 942 955 942 954 3,400
2019/06/07 959 959 942 942 8,000
2019/06/06 933 945 933 940 4,100
2019/06/05 915 935 915 934 4,600
2019/06/04 908 916 908 914 6,000
2019/06/03 911 917 911 917 4,300
2019/05/31 924 924 911 915 4,500
2019/05/30 916 923 912 921 3,200
2019/05/29 910 927 905 919 4,600
2019/05/28 925 926 911 912 3,400
2019/05/27 928 930 920 920 3,000
2019/05/24 930 930 919 924 6,200
2019/05/23 913 919 912 915 2,900
2019/05/22 910 915 910 912 4,100
2019/05/21 910 914 910 910 7,800
2019/05/20 929 929 910 910 4,600
2019/05/17 910 925 907 917 5,200
2019/05/16 901 916 901 913 2,700
2019/05/15 900 938 898 901 22,000
2019/05/14 889 897 866 891 44,500
2019/05/13 983 1,013 977 985 19,900
2019/05/10 976 989 976 983 12,500
2019/05/09 1,002 1,002 980 984 10,300
2019/05/08 1,005 1,005 993 1,002 14,900
2019/05/07 1,018 1,018 1,002 1,002 5,900
2019/04/26 1,030 1,030 1,002 1,012 6,200
2019/04/25 1,042 1,042 1,019 1,033 66,000
2019/04/24 990 998 988 997 11,000
2019/04/23 990 995 985 995 2,500
2019/04/22 995 995 986 986 3,900
2019/04/19 997 997 990 992 2,600
2019/04/18 998 999 990 994 4,100
2019/04/17 996 999 995 996 2,500
2019/04/16 998 999 997 999 4,800
2019/04/15 983 998 983 998 9,200
2019/04/12 989 989 980 982 2,800
2019/04/11 980 984 980 982 1,500
2019/04/10 981 985 981 982 3,500
2019/04/09 988 989 982 988 4,900
2019/04/08 994 994 980 987 8,600
2019/04/05 988 994 985 994 11,800
2019/04/04 973 988 973 983 12,000
2019/04/03 964 974 964 973 3,300
2019/04/02 974 974 961 972 5,000
2019/04/01 972 978 967 969 10,400
2019/03/29 960 967 957 960 7,100
2019/03/28 956 963 949 960 15,800
2019/03/27 965 968 955 967 11,900
2019/03/26 954 962 945 962 17,200
2019/03/25 960 960 948 954 15,800
2019/03/22 964 966 961 965 6,000
2019/03/20 962 973 960 965 8,300
2019/03/19 979 979 968 968 8,100
2019/03/18 970 979 970 978 9,200
2019/03/15 962 975 961 971 10,500
2019/03/14 958 970 949 959 8,100
2019/03/13 963 978 952 956 22,200
2019/03/12 958 968 953 957 14,300
2019/03/11 950 953 941 953 18,400
2019/03/08 950 953 923 948 19,600
2019/03/07 961 964 948 958 31,200
2019/03/06 965 979 958 961 16,800
2019/03/05 960 975 956 965 17,800
2019/03/04 958 960 949 958 24,100
2019/03/01 960 961 940 952 8,100
2019/02/28 970 974 953 958 11,100
2019/02/27 968 975 964 964 8,700
2019/02/26 950 971 943 968 19,500
2019/02/25 935 954 929 948 23,800
2019/02/22 959 959 929 934 20,100
2019/02/21 916 967 916 952 32,000
2019/02/20 915 921 911 915 17,600
2019/02/19 919 921 907 917 14,600
2019/02/18 918 925 915 919 39,900
2019/02/15 901 939 897 918 70,000
2019/02/14 849 850 841 845 18,900
2019/02/13 849 850 846 847 6,500
2019/02/12 841 850 841 846 10,500
2019/02/08 854 864 842 845 25,200
2019/02/07 851 860 845 858 18,400
2019/02/06 842 860 842 851 15,000
2019/02/05 832 842 832 842 4,400
2019/02/04 830 837 829 832 8,400
2019/02/01 830 834 827 829 24,300
2019/01/31 832 836 832 832 8,300
2019/01/30 842 842 831 831 10,000
2019/01/29 845 845 832 838 8,100
2019/01/28 841 841 835 835 5,900
2019/01/25 853 853 841 841 7,900
2019/01/24 831 845 831 842 10,100
2019/01/23 837 838 830 831 11,300
2019/01/22 840 847 837 839 9,900
2019/01/21 840 841 835 840 13,500
2019/01/18 839 843 837 837 10,600
2019/01/17 842 842 832 840 12,100
2019/01/16 849 852 843 843 15,000
2019/01/15 851 858 814 850 24,500
2019/01/11 855 859 854 855 5,300
2019/01/10 875 875 852 863 7,100
2019/01/09 880 880 872 880 6,900
2019/01/08 871 876 868 870 12,900
2019/01/07 879 885 863 871 19,500
2019/01/04 853 868 846 866 11,000

このページの先頭へ