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

宮越ホールディングス(6620)の株価時系列情報

宮越ホールディングス(6620)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
2018/12/28 941 958 927 944 68,300
2018/12/27 972 973 931 956 69,900
2018/12/26 909 931 869 898 71,200
2018/12/25 891 932 859 864 180,000
2018/12/21 1,015 1,038 961 966 165,600
2018/12/20 1,072 1,099 1,007 1,015 100,900
2018/12/19 1,063 1,118 1,049 1,099 64,400
2018/12/18 1,097 1,120 1,065 1,065 76,100
2018/12/17 1,137 1,146 1,104 1,127 57,500
2018/12/14 1,177 1,177 1,099 1,123 82,100
2018/12/13 1,150 1,187 1,092 1,151 204,200
2018/12/12 1,006 1,133 1,006 1,133 184,200
2018/12/11 1,074 1,098 971 983 207,800
2018/12/10 1,046 1,098 1,023 1,066 114,300
2018/12/07 1,096 1,113 1,068 1,076 48,000
2018/12/06 1,145 1,150 1,056 1,070 131,200
2018/12/05 1,162 1,181 1,146 1,159 57,600
2018/12/04 1,146 1,206 1,136 1,179 134,300
2018/12/03 1,168 1,282 1,136 1,159 283,000
2018/11/30 1,173 1,175 1,135 1,138 59,800
2018/11/29 1,144 1,168 1,117 1,154 84,800
2018/11/28 1,159 1,188 1,128 1,141 96,500
2018/11/27 1,105 1,156 1,088 1,129 86,800
2018/11/26 1,113 1,242 1,091 1,102 215,800
2018/11/22 1,088 1,119 1,065 1,088 69,900
2018/11/21 1,051 1,160 1,050 1,096 136,600
2018/11/20 1,118 1,129 1,062 1,103 241,800
2018/11/19 978 1,118 972 1,118 332,800
2018/11/16 1,008 1,047 953 968 191,100
2018/11/15 860 995 848 995 185,000
2018/11/14 906 906 843 845 109,300
2018/11/13 886 911 866 895 50,100
2018/11/12 899 916 892 901 36,700
2018/11/09 909 917 889 903 46,800
2018/11/08 918 926 911 920 23,500
2018/11/07 904 928 879 894 66,000
2018/11/06 890 898 871 889 40,400
2018/11/05 877 916 874 878 159,500
2018/11/02 850 889 850 886 60,900
2018/11/01 831 858 829 846 41,000
2018/10/31 832 850 820 845 68,300
2018/10/30 773 824 762 817 127,800
2018/10/29 819 832 772 776 185,000
2018/10/26 858 882 801 810 175,000
2018/10/25 889 899 832 849 183,400
2018/10/24 909 938 896 925 83,800
2018/10/23 964 964 899 902 88,400
2018/10/22 932 968 919 961 51,400
2018/10/19 934 949 925 935 58,800
2018/10/18 969 984 949 949 56,400
2018/10/17 932 1,003 932 976 82,600
2018/10/16 899 928 899 917 62,600
2018/10/15 923 926 889 902 71,100
2018/10/12 888 926 879 917 69,800
2018/10/11 921 936 875 902 188,500
2018/10/10 990 996 969 981 47,800
2018/10/09 992 996 973 978 83,500
2018/10/05 995 1,012 984 1,004 59,500
2018/10/04 1,000 1,015 988 1,009 48,900
2018/10/03 1,017 1,021 997 1,008 42,300
2018/10/02 1,037 1,037 1,000 1,017 78,000
2018/10/01 1,053 1,053 1,028 1,036 72,700
2018/09/28 1,028 1,066 1,028 1,057 45,200
2018/09/27 1,060 1,060 1,017 1,022 58,700
2018/09/26 1,058 1,075 1,047 1,060 41,000
2018/09/25 1,028 1,066 1,027 1,058 57,000
2018/09/21 1,020 1,062 1,020 1,027 51,300
2018/09/20 1,037 1,037 1,001 1,015 51,300
2018/09/19 1,016 1,047 1,010 1,029 53,100
2018/09/18 1,000 1,034 991 1,016 47,400
2018/09/14 979 1,023 970 1,018 142,900
2018/09/13 1,002 1,038 989 994 62,300
2018/09/12 966 1,009 965 996 91,500
2018/09/11 980 981 948 970 120,900
2018/09/10 984 1,001 971 975 56,400
2018/09/07 968 1,010 963 999 83,100
2018/09/06 986 997 958 983 112,900
2018/09/05 1,033 1,043 993 1,004 114,700
2018/09/04 1,017 1,055 1,017 1,037 49,700
2018/09/03 1,092 1,093 1,003 1,017 143,400
2018/08/31 1,040 1,091 1,033 1,068 91,100
2018/08/30 1,099 1,099 1,032 1,043 80,100
2018/08/29 1,052 1,105 1,045 1,064 96,400
2018/08/28 1,057 1,065 1,026 1,052 61,200
2018/08/27 1,057 1,075 1,024 1,048 82,100
2018/08/24 1,018 1,063 1,002 1,054 110,700
2018/08/23 1,018 1,031 976 1,018 160,400
2018/08/22 941 1,027 932 1,005 214,200
2018/08/21 907 936 892 931 63,900
2018/08/20 935 941 909 918 96,300
2018/08/17 908 940 898 936 97,800
2018/08/16 900 909 866 891 115,700
2018/08/15 970 975 901 908 119,000
2018/08/14 919 972 919 959 100,300
2018/08/13 941 941 868 924 120,300
2018/08/10 963 977 930 937 138,400
2018/08/09 983 984 932 968 125,500
2018/08/08 1,010 1,030 978 983 75,600
2018/08/07 997 1,012 983 1,003 58,100
2018/08/06 999 1,000 938 968 141,500
2018/08/03 1,038 1,080 999 1,004 165,700
2018/08/02 1,070 1,091 1,045 1,058 55,000
2018/08/01 1,061 1,101 1,061 1,082 51,900
2018/07/31 1,120 1,120 1,053 1,061 60,600
2018/07/30 1,156 1,156 1,085 1,091 111,100
2018/07/27 1,153 1,203 1,146 1,169 55,500
2018/07/26 1,152 1,152 1,127 1,148 35,100
2018/07/25 1,143 1,159 1,120 1,152 60,600
2018/07/24 1,155 1,171 1,135 1,142 85,900
2018/07/23 1,201 1,209 1,125 1,138 240,300
2018/07/20 1,168 1,195 1,147 1,171 69,000
2018/07/19 1,200 1,206 1,165 1,180 95,400
2018/07/18 1,202 1,252 1,201 1,229 65,100
2018/07/17 1,246 1,246 1,191 1,205 89,700
2018/07/13 1,305 1,324 1,246 1,249 82,300
2018/07/12 1,225 1,286 1,222 1,277 63,300
2018/07/11 1,243 1,243 1,183 1,205 80,500
2018/07/10 1,288 1,330 1,250 1,250 109,600
2018/07/09 1,259 1,284 1,218 1,263 106,700
2018/07/06 1,154 1,263 1,135 1,257 179,600
2018/07/05 1,144 1,190 1,114 1,140 192,700
2018/07/04 1,151 1,170 1,118 1,131 95,600
2018/07/03 1,135 1,177 1,125 1,175 76,200
2018/07/02 1,221 1,226 1,149 1,157 128,600
2018/06/29 1,213 1,255 1,184 1,236 59,600
2018/06/28 1,207 1,218 1,127 1,204 127,000
2018/06/27 1,207 1,226 1,176 1,209 55,200
2018/06/26 1,138 1,219 1,119 1,200 117,300
2018/06/25 1,232 1,233 1,158 1,167 98,600
2018/06/22 1,243 1,256 1,221 1,227 45,900
2018/06/21 1,232 1,260 1,221 1,241 48,500
2018/06/20 1,239 1,252 1,126 1,232 147,700
2018/06/19 1,250 1,318 1,220 1,238 154,000
2018/06/18 1,303 1,303 1,244 1,255 91,300
2018/06/15 1,284 1,312 1,256 1,303 80,700
2018/06/14 1,295 1,331 1,283 1,289 54,600
2018/06/13 1,310 1,341 1,291 1,301 59,300
2018/06/12 1,315 1,329 1,282 1,299 86,900
2018/06/11 1,362 1,363 1,301 1,311 108,600
2018/06/08 1,320 1,409 1,320 1,371 121,900
2018/06/07 1,285 1,363 1,278 1,327 140,600
2018/06/06 1,339 1,339 1,281 1,289 106,500
2018/06/05 1,355 1,358 1,298 1,333 91,500
2018/06/04 1,397 1,428 1,326 1,352 99,800
2018/06/01 1,359 1,406 1,328 1,377 149,400
2018/05/31 1,424 1,450 1,360 1,369 152,200
2018/05/30 1,384 1,488 1,380 1,424 208,100
2018/05/29 1,423 1,433 1,363 1,412 132,200
2018/05/28 1,326 1,445 1,320 1,412 244,100
2018/05/25 1,355 1,369 1,302 1,329 121,100
2018/05/24 1,350 1,409 1,340 1,362 122,100
2018/05/23 1,322 1,419 1,322 1,372 174,000
2018/05/22 1,360 1,392 1,307 1,338 184,700
2018/05/21 1,290 1,396 1,285 1,346 236,200
2018/05/18 1,277 1,344 1,270 1,309 268,100
2018/05/17 1,247 1,376 1,228 1,307 551,600
2018/05/16 1,058 1,256 1,031 1,247 606,800
2018/05/15 1,010 1,150 1,001 1,058 519,400
2018/05/14 1,012 1,041 992 1,006 92,800
2018/05/11 1,027 1,047 1,010 1,027 66,400
2018/05/10 1,051 1,074 1,009 1,017 116,300
2018/05/09 1,110 1,180 1,057 1,065 347,000
2018/05/08 1,041 1,131 1,035 1,104 221,800
2018/05/07 1,010 1,078 986 1,058 205,800
2018/05/02 972 1,069 957 1,031 349,500
2018/05/01 1,007 1,023 963 982 360,200
2018/04/27 1,059 1,108 1,006 1,034 520,300
2018/04/26 1,000 1,073 951 1,070 1,011,100
2018/04/25 1,054 1,174 1,012 1,027 2,501,400
2018/04/24 947 1,024 877 1,024 1,862,600
2018/04/23 829 874 828 874 81,300
2018/04/20 722 730 716 724 50,200
2018/04/19 733 750 721 722 68,700
2018/04/18 705 759 697 733 138,700
2018/04/17 713 723 690 702 118,600
2018/04/16 725 727 711 711 58,400
2018/04/13 730 737 721 728 78,800
2018/04/12 736 746 723 724 66,100
2018/04/11 766 766 723 723 116,000
2018/04/10 751 756 741 753 53,700
2018/04/09 751 764 740 760 83,200
2018/04/06 769 783 755 758 73,300
2018/04/05 799 808 753 765 170,900
2018/04/04 809 815 792 802 70,500
2018/04/03 810 827 790 794 116,900
2018/04/02 840 866 830 836 86,300
2018/03/30 845 852 823 828 73,600
2018/03/29 863 875 835 844 67,600
2018/03/28 825 848 818 842 58,400
2018/03/27 831 856 828 828 75,100
2018/03/26 832 846 793 825 245,300
2018/03/23 853 881 844 855 232,400
2018/03/22 888 914 856 893 108,800
2018/03/20 869 903 863 892 81,500
2018/03/19 930 932 865 886 185,000
2018/03/16 930 953 921 926 113,200
2018/03/15 923 936 909 927 126,400
2018/03/14 911 940 905 925 143,300
2018/03/13 883 934 879 922 231,900
2018/03/12 980 1,015 878 898 491,000
2018/03/09 950 978 912 934 344,000
2018/03/08 950 1,000 879 924 474,900
2018/03/07 870 915 840 909 438,100
2018/03/06 819 880 793 878 421,100
2018/03/05 830 859 762 777 296,000
2018/03/02 783 823 768 815 231,900
2018/03/01 805 833 768 810 250,300
2018/02/28 761 801 751 797 297,400
2018/02/27 734 770 727 770 335,600
2018/02/26 724 736 715 719 115,700
2018/02/23 729 729 705 713 47,700
2018/02/22 722 726 710 714 47,100
2018/02/21 715 736 707 720 116,600
2018/02/20 710 715 699 712 88,300
2018/02/19 696 714 685 710 128,000
2018/02/16 664 687 660 678 109,500
2018/02/15 660 663 642 660 48,000
2018/02/14 640 674 638 662 67,300
2018/02/13 676 676 642 650 293,900
2018/02/09 602 650 600 646 126,900
2018/02/08 649 662 623 637 107,900
2018/02/07 644 673 631 640 173,500
2018/02/06 642 648 580 605 269,700
2018/02/05 663 695 656 680 156,500
2018/02/02 669 672 658 669 130,400
2018/02/01 680 681 665 673 90,900
2018/01/31 670 683 665 672 86,900
2018/01/30 693 699 668 670 218,100
2018/01/29 703 713 695 698 75,400
2018/01/26 706 717 695 702 128,500
2018/01/25 745 753 709 713 361,100
2018/01/24 720 804 720 755 811,400
2018/01/23 694 724 694 720 220,100
2018/01/22 684 692 677 691 52,200
2018/01/19 688 695 681 682 73,900
2018/01/18 697 701 689 692 61,800
2018/01/17 680 701 672 687 59,500
2018/01/16 689 692 676 686 57,800
2018/01/15 692 695 684 690 49,800
2018/01/12 702 710 691 692 56,600
2018/01/11 694 704 688 691 66,500
2018/01/10 710 713 691 694 51,600
2018/01/09 676 703 676 698 106,900
2018/01/05 680 681 672 676 57,800
2018/01/04 689 691 677 680 36,900

このページの先頭へ