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
2020/12/30 665 669 657 666 24,000
2020/12/29 663 674 658 673 34,500
2020/12/28 634 663 631 663 51,700
2020/12/25 620 629 619 625 59,400
2020/12/24 620 634 617 620 52,000
2020/12/23 633 641 619 628 20,200
2020/12/22 645 645 627 633 40,100
2020/12/21 657 660 641 650 61,700
2020/12/18 658 661 653 657 29,000
2020/12/17 662 663 652 657 21,400
2020/12/16 669 672 656 661 34,500
2020/12/15 687 687 665 666 36,200
2020/12/14 688 688 666 667 38,300
2020/12/11 688 691 680 681 25,500
2020/12/10 688 694 678 684 28,300
2020/12/09 700 710 693 694 19,600
2020/12/08 705 708 699 701 13,600
2020/12/07 720 723 703 703 14,300
2020/12/04 714 724 707 718 10,000
2020/12/03 704 714 699 714 23,100
2020/12/02 707 714 701 704 10,100
2020/12/01 695 710 687 702 26,800
2020/11/30 702 702 676 685 45,500
2020/11/27 697 708 693 707 13,900
2020/11/26 690 698 687 697 7,200
2020/11/25 721 721 690 694 19,100
2020/11/24 719 736 712 712 20,800
2020/11/20 706 716 706 715 6,600
2020/11/19 701 714 694 714 13,400
2020/11/18 715 719 706 711 20,700
2020/11/17 709 719 696 715 25,000
2020/11/16 698 712 693 709 23,000
2020/11/13 683 696 679 692 20,100
2020/11/12 711 712 683 688 40,300
2020/11/11 710 724 705 720 41,900
2020/11/10 705 708 693 704 35,700
2020/11/09 700 702 690 701 17,300
2020/11/06 705 705 689 698 21,500
2020/11/05 686 701 678 701 21,600
2020/11/04 676 686 670 683 30,900
2020/11/02 682 685 663 672 21,300
2020/10/30 684 685 669 675 38,200
2020/10/29 661 688 661 686 19,700
2020/10/28 691 691 668 671 16,400
2020/10/27 686 698 679 693 30,600
2020/10/26 698 704 694 696 7,000
2020/10/23 700 700 671 694 32,900
2020/10/22 706 707 687 700 29,500
2020/10/21 700 710 684 707 23,800
2020/10/20 708 715 700 700 21,900
2020/10/19 714 721 703 715 22,100
2020/10/16 716 737 710 710 18,200
2020/10/15 741 749 715 715 35,600
2020/10/14 743 755 743 750 16,000
2020/10/13 735 761 731 753 57,900
2020/10/12 733 745 720 740 28,600
2020/10/09 729 736 715 733 37,800
2020/10/08 720 743 717 729 51,800
2020/10/07 716 725 710 723 11,500
2020/10/06 723 736 710 726 30,900
2020/10/05 706 728 705 713 33,800
2020/10/02 721 730 695 696 37,900
2020/09/30 727 742 719 726 24,200
2020/09/29 748 748 728 730 27,600
2020/09/28 734 749 712 749 41,600
2020/09/25 691 726 686 719 57,800
2020/09/24 728 728 687 690 82,100
2020/09/23 742 759 726 728 77,300
2020/09/18 753 757 741 754 24,700
2020/09/17 751 763 741 743 41,600
2020/09/16 756 760 741 759 187,900
2020/09/15 770 770 736 760 50,000
2020/09/14 729 756 721 749 77,400
2020/09/11 704 717 698 716 16,600
2020/09/10 720 720 697 703 23,300
2020/09/09 700 722 685 716 55,600
2020/09/08 670 700 666 700 39,800
2020/09/07 648 667 645 666 28,200
2020/09/04 662 663 638 648 31,800
2020/09/03 656 673 656 662 28,000
2020/09/02 656 660 645 657 14,000
2020/09/01 663 668 651 653 18,300
2020/08/31 646 672 646 658 23,900
2020/08/28 656 675 634 636 60,200
2020/08/27 670 670 653 664 20,100
2020/08/26 676 676 650 672 33,700
2020/08/25 654 678 654 672 25,900
2020/08/24 669 669 646 655 29,000
2020/08/21 648 672 643 672 26,900
2020/08/20 666 666 634 644 54,300
2020/08/19 685 694 665 668 183,500
2020/08/18 673 703 673 678 40,400
2020/08/17 665 696 665 672 39,200
2020/08/14 688 688 658 668 24,900
2020/08/13 676 695 666 678 27,100
2020/08/12 655 675 643 675 31,100
2020/08/11 632 654 611 654 46,400
2020/08/07 652 652 617 639 70,700
2020/08/06 678 678 634 642 36,500
2020/08/05 677 685 666 681 15,400
2020/08/04 669 685 654 685 27,100
2020/08/03 622 659 617 659 37,400
2020/07/31 684 689 616 622 91,900
2020/07/30 681 698 675 684 22,900
2020/07/29 683 694 673 684 21,900
2020/07/28 707 707 681 683 22,900
2020/07/27 705 707 683 697 26,000
2020/07/22 701 722 695 717 33,300
2020/07/21 684 705 683 702 21,600
2020/07/20 700 700 669 693 29,800
2020/07/17 721 722 682 702 33,400
2020/07/16 687 722 687 706 50,200
2020/07/15 665 688 665 687 32,400
2020/07/14 691 691 663 663 48,000
2020/07/13 664 690 664 690 49,300
2020/07/10 691 705 664 664 71,800
2020/07/09 748 748 700 700 89,800
2020/07/08 762 766 742 748 58,800
2020/07/07 838 839 756 767 177,900
2020/07/06 879 879 821 834 110,000
2020/07/03 850 896 850 879 69,500
2020/07/02 850 861 840 850 71,700
2020/07/01 871 875 840 850 66,900
2020/06/30 860 951 823 849 220,400
2020/06/29 750 847 734 845 229,900
2020/06/26 720 766 720 760 80,800
2020/06/25 758 758 715 727 36,400
2020/06/24 778 778 743 743 42,100
2020/06/23 735 775 735 766 43,400
2020/06/22 770 782 745 745 87,300
2020/06/19 740 781 730 768 133,000
2020/06/18 727 731 698 727 69,800
2020/06/17 680 721 664 719 198,800
2020/06/16 655 680 650 680 56,400
2020/06/15 641 651 630 630 74,600
2020/06/12 614 638 609 635 48,200
2020/06/11 642 651 624 639 38,700
2020/06/10 640 642 630 634 19,500
2020/06/09 670 670 644 647 19,600
2020/06/08 664 672 650 655 43,600
2020/06/05 651 660 635 645 41,200
2020/06/04 658 670 633 654 65,300
2020/06/03 674 678 641 658 70,000
2020/06/02 678 694 660 666 72,200
2020/06/01 702 703 664 675 116,600
2020/05/29 670 715 665 711 87,100
2020/05/28 687 687 659 675 54,000
2020/05/27 661 689 646 689 69,700
2020/05/26 652 662 645 662 49,300
2020/05/25 621 649 621 648 23,900
2020/05/22 642 642 616 631 47,500
2020/05/21 672 672 631 632 101,600
2020/05/20 620 677 620 668 121,700
2020/05/19 588 598 588 597 20,800
2020/05/18 583 583 566 583 15,500
2020/05/15 564 575 558 573 49,800
2020/05/14 573 575 558 563 31,100
2020/05/13 587 592 571 577 27,300
2020/05/12 579 589 575 577 20,300
2020/05/11 561 594 561 579 47,800
2020/05/08 576 580 559 571 44,900
2020/05/07 563 585 563 571 30,100
2020/05/01 577 577 551 555 96,700
2020/04/30 570 581 564 571 38,400
2020/04/28 550 565 542 555 24,700
2020/04/27 537 545 530 545 24,100
2020/04/24 542 542 521 534 23,100
2020/04/23 507 544 507 544 24,500
2020/04/22 520 523 504 512 26,000
2020/04/21 539 539 501 530 61,000
2020/04/20 540 556 533 539 43,400
2020/04/17 540 551 525 540 45,100
2020/04/16 507 539 492 534 67,500
2020/04/15 514 520 498 499 45,700
2020/04/14 520 528 494 518 126,700
2020/04/13 551 554 518 521 42,400
2020/04/10 550 557 531 553 34,800
2020/04/09 547 565 543 548 36,000
2020/04/08 527 562 521 547 35,700
2020/04/07 520 547 516 527 52,500
2020/04/06 502 523 493 511 65,100
2020/04/03 511 514 495 508 60,700
2020/04/02 529 535 505 511 56,500
2020/04/01 531 545 527 530 43,400
2020/03/31 536 552 522 545 66,700
2020/03/30 552 555 517 546 47,500
2020/03/27 574 600 550 562 162,400
2020/03/26 561 564 539 555 47,900
2020/03/25 513 559 513 553 81,000
2020/03/24 500 523 493 513 83,700
2020/03/23 480 492 461 488 75,400
2020/03/19 557 557 465 482 227,700
2020/03/18 562 592 537 547 103,900
2020/03/17 514 565 505 557 169,400
2020/03/16 545 577 522 534 121,400
2020/03/13 479 566 479 535 296,300
2020/03/12 547 580 520 525 144,000
2020/03/11 592 623 565 569 82,400
2020/03/10 557 609 517 592 208,600
2020/03/09 610 614 552 577 142,700
2020/03/06 687 691 637 650 128,400
2020/03/05 720 735 701 708 43,300
2020/03/04 680 724 680 708 113,800
2020/03/03 760 760 687 694 113,400
2020/03/02 660 737 651 705 112,400
2020/02/28 688 690 625 658 218,600
2020/02/27 777 777 726 728 82,500
2020/02/26 770 784 749 778 75,200
2020/02/25 769 798 768 777 93,900
2020/02/21 837 849 826 829 20,900
2020/02/20 859 867 836 841 35,100
2020/02/19 838 857 838 846 31,100
2020/02/18 842 852 824 824 63,200
2020/02/17 866 870 830 842 75,200
2020/02/14 893 900 875 881 62,200
2020/02/13 910 911 895 906 26,700
2020/02/12 894 927 894 900 44,400
2020/02/10 878 902 878 889 23,300
2020/02/07 919 919 891 896 38,600
2020/02/06 901 928 901 922 58,800
2020/02/05 930 930 894 900 47,500
2020/02/04 884 915 882 909 32,500
2020/02/03 878 904 875 886 51,900
2020/01/31 908 935 906 918 39,400
2020/01/30 929 935 866 903 105,800
2020/01/29 936 939 914 920 42,700
2020/01/28 924 929 900 921 99,700
2020/01/27 965 973 926 939 121,200
2020/01/24 1,026 1,033 979 994 130,100
2020/01/23 1,054 1,061 1,020 1,026 40,300
2020/01/22 1,053 1,075 1,053 1,057 25,100
2020/01/21 1,060 1,079 1,044 1,073 54,200
2020/01/20 1,106 1,109 1,049 1,049 47,500
2020/01/17 1,100 1,109 1,091 1,103 12,000
2020/01/16 1,104 1,105 1,084 1,100 18,900
2020/01/15 1,095 1,114 1,081 1,111 44,600
2020/01/14 1,137 1,137 1,088 1,095 91,800
2020/01/10 1,147 1,150 1,126 1,138 24,800
2020/01/09 1,127 1,149 1,127 1,144 17,000
2020/01/08 1,150 1,150 1,073 1,110 60,700
2020/01/07 1,137 1,162 1,137 1,154 21,400
2020/01/06 1,170 1,170 1,142 1,148 19,800

このページの先頭へ