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
2020/12/30 868 874 868 874 2,200
2020/12/29 877 879 868 870 6,000
2020/12/28 870 872 855 870 13,000
2020/12/25 873 885 872 872 8,500
2020/12/24 902 902 875 886 10,200
2020/12/23 909 909 902 906 2,700
2020/12/22 910 910 904 906 2,900
2020/12/21 910 914 910 914 1,000
2020/12/18 909 914 906 914 1,300
2020/12/17 904 910 902 910 3,200
2020/12/16 902 915 902 909 1,400
2020/12/15 901 915 901 908 2,900
2020/12/14 916 916 902 915 3,200
2020/12/11 905 906 899 906 3,400
2020/12/10 900 905 900 904 2,000
2020/12/09 897 903 897 903 1,400
2020/12/08 906 906 897 897 6,000
2020/12/07 907 913 895 895 3,600
2020/12/04 926 928 900 922 8,900
2020/12/03 893 908 893 896 2,400
2020/12/02 890 900 885 893 5,700
2020/12/01 905 908 896 896 4,600
2020/11/30 905 913 905 905 2,000
2020/11/27 900 920 900 920 4,900
2020/11/26 908 914 907 907 1,900
2020/11/25 923 923 918 923 3,300
2020/11/24 906 923 906 923 2,700
2020/11/20 900 915 900 915 900
2020/11/19 895 908 895 902 6,700
2020/11/18 887 899 887 890 1,600
2020/11/17 896 910 893 900 3,000
2020/11/16 895 903 893 903 3,300
2020/11/13 899 923 895 895 5,700
2020/11/12 930 954 924 954 3,100
2020/11/11 940 940 928 930 3,700
2020/11/10 919 925 916 925 4,300
2020/11/09 915 919 908 914 1,600
2020/11/06 912 916 909 915 1,900
2020/11/05 926 926 911 912 3,400
2020/11/04 918 918 902 916 3,300
2020/11/02 925 925 914 918 1,100
2020/10/30 902 927 902 927 600
2020/10/29 930 930 908 908 1,500
2020/10/28 930 930 924 930 1,400
2020/10/27 911 931 911 930 2,000
2020/10/26 914 923 914 916 400
2020/10/23 935 935 915 915 4,200
2020/10/22 927 950 927 950 3,600
2020/10/21 933 939 921 924 1,100
2020/10/20 939 939 920 920 900
2020/10/19 939 939 926 926 2,600
2020/10/16 957 957 939 939 2,900
2020/10/15 957 967 957 957 1,900
2020/10/14 968 970 954 957 3,900
2020/10/13 962 965 959 965 1,500
2020/10/12 960 976 960 975 7,200
2020/10/09 965 970 955 959 1,500
2020/10/08 958 964 958 964 2,800
2020/10/07 956 957 945 957 1,200
2020/10/06 958 958 951 956 1,000
2020/10/05 958 958 953 958 1,500
2020/10/02 959 961 949 958 2,200
2020/09/30 962 966 947 959 4,200
2020/09/29 953 964 936 964 4,700
2020/09/28 959 959 940 953 6,200
2020/09/25 968 968 948 959 4,400
2020/09/24 938 996 938 961 12,500
2020/09/23 927 940 927 940 1,600
2020/09/18 949 949 915 934 7,000
2020/09/17 926 937 919 935 2,200
2020/09/16 928 938 928 938 2,100
2020/09/15 920 929 919 919 1,600
2020/09/14 945 945 925 930 3,100
2020/09/11 931 948 931 946 8,900
2020/09/10 898 923 898 923 8,700
2020/09/09 890 902 886 897 8,300
2020/09/08 893 893 877 887 3,200
2020/09/07 892 900 891 893 5,400
2020/09/04 892 892 891 892 1,600
2020/09/03 904 904 889 892 2,700
2020/09/02 900 900 888 892 2,400
2020/09/01 900 901 892 892 900
2020/08/31 904 904 900 900 2,700
2020/08/28 903 904 890 904 3,000
2020/08/27 916 916 898 902 1,900
2020/08/26 915 915 907 907 600
2020/08/25 909 916 898 911 4,500
2020/08/24 899 900 893 900 3,300
2020/08/21 876 899 876 893 1,300
2020/08/20 865 878 865 870 1,800
2020/08/19 898 899 865 865 4,400
2020/08/18 895 900 893 895 2,100
2020/08/17 884 896 884 896 1,200
2020/08/14 899 905 891 894 2,200
2020/08/13 889 900 889 899 2,100
2020/08/12 888 897 883 889 3,100
2020/08/11 877 900 877 890 9,700
2020/08/07 862 897 862 897 3,200
2020/08/06 879 881 871 877 5,800
2020/08/05 860 875 860 874 2,500
2020/08/04 871 874 866 870 6,100
2020/08/03 829 880 829 875 33,600
2020/07/31 866 875 845 859 13,000
2020/07/30 924 924 819 872 45,300
2020/07/29 930 935 889 897 11,300
2020/07/28 940 940 930 938 3,800
2020/07/27 940 940 930 940 3,600
2020/07/22 970 972 940 940 4,100
2020/07/21 958 960 948 959 2,100
2020/07/20 953 958 953 958 2,200
2020/07/17 962 962 947 953 2,700
2020/07/16 949 970 937 962 2,200
2020/07/15 946 953 944 949 3,600
2020/07/14 958 958 950 950 3,000
2020/07/13 964 995 961 973 2,000
2020/07/10 976 995 958 964 5,700
2020/07/09 1,036 1,036 974 976 4,600
2020/07/08 1,003 1,039 969 1,036 14,200
2020/07/07 986 997 986 997 2,800
2020/07/06 991 998 980 995 4,300
2020/07/03 981 984 936 984 4,700
2020/07/02 961 981 956 981 7,800
2020/07/01 955 965 940 961 4,000
2020/06/30 967 967 945 958 2,400
2020/06/29 960 960 923 950 3,600
2020/06/26 957 972 941 971 6,300
2020/06/25 968 973 960 972 5,400
2020/06/24 933 952 933 952 5,300
2020/06/23 950 954 926 932 7,000
2020/06/22 952 952 940 945 3,100
2020/06/19 977 977 938 948 9,400
2020/06/18 965 979 965 977 1,000
2020/06/17 985 1,000 956 960 12,200
2020/06/16 982 985 970 981 4,300
2020/06/15 990 990 970 970 2,200
2020/06/12 989 1,001 958 998 10,000
2020/06/11 1,006 1,006 998 1,000 3,700
2020/06/10 998 1,006 997 1,006 2,600
2020/06/09 1,006 1,010 998 1,003 5,700
2020/06/08 1,019 1,019 1,010 1,013 3,900
2020/06/05 1,020 1,020 1,004 1,019 8,000
2020/06/04 1,017 1,017 1,000 1,009 7,700
2020/06/03 1,001 1,029 1,001 1,013 26,100
2020/06/02 986 1,022 986 1,020 11,500
2020/06/01 972 999 971 980 8,600
2020/05/29 970 978 965 965 2,100
2020/05/28 955 978 955 970 7,000
2020/05/27 940 955 921 950 13,400
2020/05/26 947 947 931 939 3,500
2020/05/25 950 950 932 934 4,400
2020/05/22 951 951 933 940 8,200
2020/05/21 934 946 930 941 4,700
2020/05/20 934 934 930 934 2,600
2020/05/19 937 939 926 932 3,600
2020/05/18 923 926 918 926 5,300
2020/05/15 911 941 911 941 5,200
2020/05/14 943 943 912 925 4,900
2020/05/13 949 949 932 938 2,900
2020/05/12 948 950 929 950 5,200
2020/05/11 927 939 909 936 9,300
2020/05/08 918 927 900 927 5,300
2020/05/07 922 933 916 921 2,700
2020/05/01 944 944 917 922 2,200
2020/04/30 947 949 932 945 3,500
2020/04/28 923 946 914 935 5,000
2020/04/27 901 935 894 928 12,200
2020/04/24 924 957 892 908 54,300
2020/04/23 854 891 854 885 7,700
2020/04/22 854 863 842 848 7,500
2020/04/21 855 874 845 858 8,200
2020/04/20 853 873 850 858 3,200
2020/04/17 872 872 860 863 1,700
2020/04/16 841 886 836 872 9,500
2020/04/15 864 874 841 841 9,200
2020/04/14 866 881 856 861 6,500
2020/04/13 885 888 863 866 4,400
2020/04/10 931 931 883 884 5,600
2020/04/09 897 931 893 931 9,000
2020/04/08 873 894 867 867 5,600
2020/04/07 874 883 863 870 4,800
2020/04/06 830 866 830 866 15,000
2020/04/03 834 860 823 833 8,400
2020/04/02 842 849 831 839 5,300
2020/04/01 889 897 851 851 4,200
2020/03/31 898 898 882 889 5,100
2020/03/30 904 905 881 901 10,100
2020/03/27 890 897 867 889 12,200
2020/03/26 880 885 839 877 11,800
2020/03/25 900 900 860 884 10,900
2020/03/24 844 866 833 860 6,800
2020/03/23 815 844 800 844 20,300
2020/03/19 821 821 796 800 5,900
2020/03/18 827 833 806 806 19,700
2020/03/17 801 842 777 830 27,100
2020/03/16 800 835 800 812 15,800
2020/03/13 778 816 755 796 30,700
2020/03/12 850 860 817 822 24,200
2020/03/11 900 900 856 856 16,800
2020/03/10 819 898 819 898 9,300
2020/03/09 915 915 858 864 17,100
2020/03/06 923 927 914 915 12,900
2020/03/05 960 961 927 927 7,500
2020/03/04 902 961 902 961 12,200
2020/03/03 970 970 920 923 10,300
2020/03/02 905 964 905 941 14,800
2020/02/28 945 963 899 906 40,200
2020/02/27 1,037 1,051 958 968 23,200
2020/02/26 1,013 1,035 1,004 1,032 7,500
2020/02/25 1,079 1,079 1,030 1,030 19,100
2020/02/21 1,077 1,098 1,069 1,090 8,500
2020/02/20 1,066 1,083 1,066 1,076 7,600
2020/02/19 1,075 1,077 1,065 1,066 7,100
2020/02/18 1,079 1,079 1,060 1,075 20,400
2020/02/17 1,110 1,119 1,074 1,074 90,200
2020/02/14 1,003 1,019 995 1,001 9,000
2020/02/13 1,019 1,033 1,017 1,018 6,800
2020/02/12 1,030 1,034 1,001 1,021 4,900
2020/02/10 1,040 1,040 1,023 1,029 5,900
2020/02/07 1,041 1,041 1,031 1,037 4,300
2020/02/06 1,059 1,059 1,036 1,041 8,100
2020/02/05 1,032 1,050 1,026 1,033 3,500
2020/02/04 1,013 1,036 1,013 1,029 6,900
2020/02/03 989 1,031 989 1,018 10,100
2020/01/31 1,020 1,033 1,006 1,014 17,800
2020/01/30 1,032 1,040 996 1,040 19,700
2020/01/29 1,042 1,043 1,033 1,037 4,000
2020/01/28 1,043 1,057 1,036 1,043 9,400
2020/01/27 1,076 1,085 1,021 1,069 12,600
2020/01/24 1,105 1,113 1,090 1,101 10,200
2020/01/23 1,101 1,110 1,091 1,098 8,600
2020/01/22 1,092 1,109 1,092 1,101 6,600
2020/01/21 1,082 1,099 1,082 1,092 4,900
2020/01/20 1,080 1,092 1,076 1,087 15,600
2020/01/17 1,090 1,092 1,068 1,068 9,500
2020/01/16 1,092 1,094 1,084 1,088 6,500
2020/01/15 1,081 1,092 1,070 1,090 11,200
2020/01/14 1,092 1,106 1,077 1,081 11,000
2020/01/10 1,086 1,092 1,080 1,084 12,200
2020/01/09 1,091 1,105 1,083 1,083 8,300
2020/01/08 1,119 1,119 1,077 1,088 19,800
2020/01/07 1,121 1,133 1,115 1,121 12,700
2020/01/06 1,102 1,117 1,081 1,106 22,000

このページの先頭へ