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
2019/12/30 1,158 1,189 1,148 1,168 22,800
2019/12/27 1,164 1,170 1,145 1,163 21,600
2019/12/26 1,134 1,160 1,134 1,158 59,600
2019/12/25 1,167 1,169 1,140 1,141 67,400
2019/12/24 1,136 1,178 1,134 1,176 57,100
2019/12/23 1,135 1,157 1,127 1,128 69,500
2019/12/20 1,120 1,130 1,111 1,128 28,600
2019/12/19 1,104 1,125 1,099 1,114 36,600
2019/12/18 1,117 1,128 1,100 1,106 27,300
2019/12/17 1,151 1,151 1,115 1,117 33,000
2019/12/16 1,189 1,195 1,142 1,145 65,300
2019/12/13 1,127 1,193 1,110 1,193 92,000
2019/12/12 1,127 1,127 1,105 1,111 14,800
2019/12/11 1,120 1,125 1,105 1,113 18,700
2019/12/10 1,099 1,125 1,082 1,118 46,600
2019/12/09 1,098 1,100 1,071 1,099 23,800
2019/12/06 1,065 1,101 1,061 1,099 33,500
2019/12/05 1,049 1,065 1,041 1,063 23,800
2019/12/04 1,037 1,047 1,017 1,041 29,200
2019/12/03 1,018 1,033 1,011 1,033 26,700
2019/12/02 1,020 1,036 1,012 1,028 26,000
2019/11/29 1,019 1,035 1,016 1,029 20,500
2019/11/28 1,030 1,036 1,003 1,017 43,200
2019/11/27 1,039 1,039 1,017 1,027 37,900
2019/11/26 1,053 1,066 1,026 1,039 38,600
2019/11/25 1,046 1,057 1,031 1,037 20,700
2019/11/22 1,024 1,042 1,018 1,035 19,700
2019/11/21 1,057 1,072 1,010 1,025 83,700
2019/11/20 1,072 1,078 1,048 1,062 35,700
2019/11/19 1,090 1,093 1,068 1,071 31,200
2019/11/18 1,103 1,112 1,078 1,085 30,600
2019/11/15 1,059 1,104 1,059 1,083 39,500
2019/11/14 1,088 1,090 1,050 1,068 36,800
2019/11/13 1,076 1,093 1,074 1,081 29,900
2019/11/12 1,081 1,093 1,073 1,080 26,800
2019/11/11 1,079 1,098 1,066 1,095 26,500
2019/11/08 1,109 1,109 1,074 1,086 29,900
2019/11/07 1,097 1,107 1,079 1,079 40,000
2019/11/06 1,134 1,134 1,098 1,105 26,000
2019/11/05 1,141 1,152 1,118 1,134 160,000
2019/11/01 1,087 1,129 1,082 1,127 41,300
2019/10/31 1,066 1,119 1,059 1,104 51,400
2019/10/30 1,036 1,057 1,019 1,057 56,600
2019/10/29 1,035 1,049 1,024 1,026 15,900
2019/10/28 1,045 1,052 1,027 1,035 18,700
2019/10/25 1,037 1,049 1,032 1,047 14,700
2019/10/24 1,036 1,056 1,036 1,046 14,600
2019/10/23 1,038 1,041 1,028 1,040 15,600
2019/10/21 1,030 1,054 1,030 1,037 14,800
2019/10/18 1,029 1,039 1,018 1,028 12,700
2019/10/17 1,038 1,038 1,019 1,029 15,900
2019/10/16 1,048 1,063 1,032 1,038 31,000
2019/10/15 1,041 1,051 1,029 1,030 22,600
2019/10/11 1,025 1,037 1,005 1,023 20,700
2019/10/10 1,041 1,048 1,020 1,022 54,900
2019/10/09 1,041 1,050 1,031 1,044 15,800
2019/10/08 1,040 1,069 1,035 1,042 42,400
2019/10/07 1,063 1,063 1,040 1,051 31,800
2019/10/04 1,083 1,083 1,053 1,072 20,200
2019/10/03 1,050 1,074 1,048 1,058 20,100
2019/10/02 1,055 1,092 1,054 1,078 27,200
2019/10/01 1,041 1,074 1,033 1,060 32,700
2019/09/30 1,066 1,069 1,032 1,040 222,600
2019/09/27 1,098 1,098 1,057 1,077 40,000
2019/09/26 1,098 1,122 1,088 1,093 30,300
2019/09/25 1,090 1,101 1,065 1,098 33,700
2019/09/24 1,103 1,120 1,081 1,082 40,200
2019/09/20 1,120 1,127 1,076 1,110 85,200
2019/09/19 1,108 1,135 1,101 1,128 32,700
2019/09/18 1,107 1,111 1,068 1,100 52,500
2019/09/17 1,089 1,120 1,076 1,107 31,300
2019/09/13 1,074 1,093 1,058 1,089 45,100
2019/09/12 1,077 1,082 1,061 1,065 21,900
2019/09/11 1,024 1,079 1,018 1,066 38,100
2019/09/10 1,047 1,047 1,030 1,032 25,500
2019/09/09 1,060 1,061 1,041 1,041 80,800
2019/09/06 1,041 1,068 1,037 1,062 26,000
2019/09/05 1,049 1,075 1,049 1,056 40,200
2019/09/04 1,009 1,044 1,009 1,034 31,500
2019/09/03 991 1,033 980 1,025 55,700
2019/09/02 1,062 1,062 995 995 114,700
2019/08/30 1,112 1,118 1,076 1,083 46,800
2019/08/29 1,121 1,140 1,089 1,105 46,600
2019/08/28 1,064 1,128 1,056 1,118 110,800
2019/08/27 1,063 1,070 1,037 1,046 31,600
2019/08/26 1,046 1,060 1,035 1,038 40,600
2019/08/23 1,091 1,091 1,068 1,073 39,200
2019/08/22 1,100 1,117 1,075 1,099 88,900
2019/08/21 1,040 1,103 1,015 1,101 108,000
2019/08/20 980 1,049 980 1,049 134,100
2019/08/19 949 974 948 973 31,100
2019/08/16 923 952 923 936 36,400
2019/08/15 925 940 909 919 52,100
2019/08/14 940 955 939 944 16,800
2019/08/13 898 941 891 935 32,600
2019/08/09 920 952 900 914 50,800
2019/08/08 907 933 897 919 32,900
2019/08/07 902 915 899 905 95,900
2019/08/06 875 910 856 903 63,600
2019/08/05 922 931 895 900 84,100
2019/08/02 933 948 932 937 32,900
2019/08/01 951 960 938 960 23,900
2019/07/31 974 974 951 954 28,800
2019/07/30 959 987 955 978 36,800
2019/07/29 968 979 951 963 25,600
2019/07/26 975 977 952 966 42,300
2019/07/25 943 987 940 977 73,200
2019/07/24 946 948 933 945 29,200
2019/07/23 954 960 942 946 31,600
2019/07/22 953 960 944 948 31,600
2019/07/19 908 953 908 953 47,000
2019/07/18 916 925 901 906 62,400
2019/07/17 915 924 906 915 58,000
2019/07/16 916 924 911 911 34,200
2019/07/12 918 942 910 922 34,400
2019/07/11 910 920 900 919 34,900
2019/07/10 901 912 901 906 34,200
2019/07/09 897 909 893 903 34,500
2019/07/08 910 910 892 892 23,800
2019/07/05 900 922 900 907 100,400
2019/07/04 914 920 901 905 21,500
2019/07/03 914 914 897 914 25,700
2019/07/02 895 915 890 909 36,000
2019/07/01 909 916 892 896 57,300
2019/06/28 900 912 883 885 35,800
2019/06/27 885 911 872 902 39,800
2019/06/26 883 885 870 870 32,200
2019/06/25 891 904 888 891 17,100
2019/06/24 900 914 891 892 21,600
2019/06/21 920 920 890 914 61,400
2019/06/20 899 922 887 918 40,500
2019/06/19 887 907 882 899 29,800
2019/06/18 909 911 869 872 45,800
2019/06/17 894 920 887 909 40,500
2019/06/14 880 894 876 894 25,700
2019/06/13 889 889 862 871 58,000
2019/06/12 872 909 872 895 165,800
2019/06/11 863 876 862 876 21,500
2019/06/10 875 890 861 863 37,600
2019/06/07 857 875 850 874 31,900
2019/06/06 846 884 846 856 47,000
2019/06/05 847 855 826 851 42,400
2019/06/04 805 838 800 837 52,200
2019/06/03 811 815 787 804 78,700
2019/05/31 838 840 820 825 49,000
2019/05/30 850 851 825 838 45,400
2019/05/29 840 860 824 850 45,900
2019/05/28 853 859 839 845 31,300
2019/05/27 859 882 849 853 58,900
2019/05/24 821 882 807 867 126,500
2019/05/23 901 901 815 822 202,800
2019/05/22 911 919 897 901 49,900
2019/05/21 967 967 893 900 177,100
2019/05/20 994 1,004 968 971 54,100
2019/05/17 986 1,000 972 993 36,400
2019/05/16 987 991 965 975 46,300
2019/05/15 980 990 960 981 63,500
2019/05/14 990 990 968 977 85,700
2019/05/13 1,004 1,037 996 1,009 32,200
2019/05/10 1,014 1,062 990 1,014 93,600
2019/05/09 999 1,023 990 1,017 53,500
2019/05/08 1,004 1,013 997 1,003 27,600
2019/05/07 997 1,036 996 1,015 40,500
2019/04/26 987 1,009 980 1,002 41,800
2019/04/25 992 1,002 987 997 19,500
2019/04/24 992 1,000 985 989 23,600
2019/04/23 990 999 981 992 21,800
2019/04/22 1,007 1,007 982 993 26,200
2019/04/19 996 1,020 996 1,005 30,700
2019/04/18 1,035 1,047 1,009 1,016 152,400
2019/04/17 1,037 1,046 1,011 1,015 146,700
2019/04/16 1,030 1,040 1,011 1,035 28,000
2019/04/15 993 1,028 982 1,026 51,600
2019/04/12 995 995 982 985 23,400
2019/04/11 989 998 981 995 34,300
2019/04/10 993 999 988 999 31,300
2019/04/09 1,007 1,011 988 1,002 36,200
2019/04/08 993 1,008 988 1,006 27,500
2019/04/05 994 1,001 984 992 28,000
2019/04/04 998 1,002 990 990 22,300
2019/04/03 1,000 1,006 989 1,004 18,300
2019/04/02 1,028 1,028 983 997 57,100
2019/04/01 1,011 1,025 1,001 1,003 29,500
2019/03/29 1,002 1,016 998 1,010 17,600
2019/03/28 1,016 1,016 992 1,007 27,900
2019/03/27 1,033 1,042 1,015 1,016 16,300
2019/03/26 1,010 1,044 1,004 1,020 55,800
2019/03/25 988 996 969 983 50,800
2019/03/22 1,000 1,007 984 1,004 35,200
2019/03/20 1,023 1,034 1,001 1,002 30,500
2019/03/19 1,055 1,055 1,022 1,033 47,400
2019/03/18 988 1,042 986 1,038 49,200
2019/03/15 980 1,002 980 991 31,300
2019/03/14 995 997 982 988 18,400
2019/03/13 991 998 974 991 28,800
2019/03/12 982 1,002 971 990 38,300
2019/03/11 991 1,003 956 975 55,300
2019/03/08 1,003 1,014 967 991 114,200
2019/03/07 1,018 1,023 997 1,019 45,400
2019/03/06 1,057 1,060 1,028 1,031 32,900
2019/03/05 1,056 1,062 1,037 1,057 29,500
2019/03/04 1,047 1,069 1,031 1,057 29,000
2019/03/01 1,031 1,058 998 1,033 55,900
2019/02/28 1,058 1,058 1,022 1,027 27,200
2019/02/27 1,034 1,070 1,034 1,052 38,800
2019/02/26 1,068 1,078 1,035 1,040 47,300
2019/02/25 1,081 1,084 1,070 1,072 26,000
2019/02/22 1,075 1,094 1,071 1,080 23,000
2019/02/21 1,103 1,105 1,069 1,093 52,400
2019/02/20 1,070 1,103 1,045 1,090 64,200
2019/02/19 1,009 1,108 1,005 1,063 180,500
2019/02/18 995 1,012 995 1,006 42,200
2019/02/15 980 1,012 952 985 81,300
2019/02/14 981 1,010 955 980 117,700
2019/02/13 983 996 978 981 28,500
2019/02/12 973 995 959 968 54,600
2019/02/08 972 989 960 973 52,100
2019/02/07 1,011 1,011 980 987 89,100
2019/02/06 1,002 1,026 995 1,012 29,900
2019/02/05 1,028 1,033 999 1,001 40,900
2019/02/04 958 1,067 958 1,024 96,700
2019/02/01 999 1,000 979 988 37,200
2019/01/31 988 1,015 988 998 54,600
2019/01/30 1,009 1,021 969 971 124,800
2019/01/29 1,035 1,043 1,007 1,039 41,300
2019/01/28 1,044 1,059 1,029 1,044 40,000
2019/01/25 1,035 1,076 1,022 1,041 68,800
2019/01/24 1,055 1,063 1,029 1,040 38,600
2019/01/23 1,041 1,059 1,027 1,040 20,300
2019/01/22 1,048 1,067 1,029 1,063 33,500
2019/01/21 1,104 1,109 1,039 1,048 69,500
2019/01/18 1,049 1,090 1,032 1,089 63,700
2019/01/17 1,100 1,101 1,030 1,045 77,300
2019/01/16 1,080 1,199 1,042 1,080 261,500
2019/01/15 1,036 1,069 1,016 1,041 172,100
2019/01/11 1,001 1,051 992 1,029 59,500
2019/01/10 1,018 1,022 980 988 60,400
2019/01/09 1,050 1,052 1,019 1,036 56,300
2019/01/08 996 1,048 996 1,032 81,400
2019/01/07 998 1,009 963 993 83,700
2019/01/04 929 960 891 955 97,200

このページの先頭へ