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

日本セラミック(6929)の株価時系列情報

日本セラミック(6929)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 2,741 2,741 2,702 2,715 54,000
2019/12/27 2,775 2,775 2,747 2,760 49,900
2019/12/26 2,770 2,795 2,770 2,795 31,700
2019/12/25 2,770 2,805 2,761 2,775 67,300
2019/12/24 2,780 2,790 2,753 2,775 48,400
2019/12/23 2,811 2,830 2,772 2,776 53,700
2019/12/20 2,819 2,828 2,802 2,808 36,300
2019/12/19 2,822 2,826 2,797 2,819 53,300
2019/12/18 2,858 2,858 2,823 2,844 63,400
2019/12/17 2,890 2,890 2,841 2,859 71,800
2019/12/16 2,863 2,900 2,857 2,882 69,800
2019/12/13 2,880 2,881 2,832 2,845 81,000
2019/12/12 2,833 2,843 2,810 2,830 42,700
2019/12/11 2,805 2,829 2,798 2,824 57,200
2019/12/10 2,812 2,913 2,812 2,819 61,500
2019/12/09 2,793 2,826 2,793 2,816 65,000
2019/12/06 2,799 2,829 2,787 2,829 58,000
2019/12/05 2,839 2,842 2,810 2,831 21,500
2019/12/04 2,837 2,837 2,801 2,828 20,000
2019/12/03 2,826 2,841 2,812 2,837 39,800
2019/12/02 2,821 2,866 2,814 2,861 56,600
2019/11/29 2,784 2,838 2,784 2,829 67,300
2019/11/28 2,876 2,876 2,796 2,810 88,400
2019/11/27 2,802 2,873 2,799 2,857 84,600
2019/11/26 2,763 2,787 2,748 2,769 59,600
2019/11/25 2,774 2,778 2,738 2,745 49,500
2019/11/22 2,755 2,805 2,755 2,775 25,900
2019/11/21 2,733 2,779 2,718 2,774 47,200
2019/11/20 2,780 2,791 2,725 2,733 82,900
2019/11/19 2,819 2,827 2,792 2,809 48,900
2019/11/18 2,835 2,879 2,835 2,868 41,700
2019/11/15 2,798 2,834 2,794 2,832 40,200
2019/11/14 2,796 2,816 2,781 2,787 61,400
2019/11/13 2,814 2,829 2,772 2,794 43,600
2019/11/12 2,808 2,833 2,802 2,826 89,700
2019/11/11 2,820 2,851 2,782 2,815 78,900
2019/11/08 2,890 2,890 2,804 2,823 58,900
2019/11/07 2,831 2,848 2,818 2,829 35,200
2019/11/06 2,850 2,852 2,821 2,850 38,800
2019/11/05 2,816 2,859 2,792 2,826 101,500
2019/11/01 2,803 2,834 2,803 2,822 44,600
2019/10/31 2,816 2,862 2,816 2,834 80,300
2019/10/30 2,778 2,827 2,736 2,816 95,200
2019/10/29 2,819 2,830 2,780 2,800 61,700
2019/10/28 2,783 2,817 2,768 2,769 55,900
2019/10/25 2,787 2,799 2,770 2,783 61,400
2019/10/24 2,764 2,771 2,755 2,756 25,700
2019/10/23 2,780 2,780 2,738 2,769 59,000
2019/10/21 2,747 2,770 2,745 2,752 16,400
2019/10/18 2,765 2,782 2,737 2,758 39,700
2019/10/17 2,756 2,767 2,735 2,747 39,000
2019/10/16 2,780 2,791 2,743 2,760 66,100
2019/10/15 2,770 2,782 2,729 2,749 47,500
2019/10/11 2,707 2,719 2,688 2,700 67,100
2019/10/10 2,720 2,720 2,652 2,707 56,700
2019/10/09 2,665 2,708 2,659 2,703 67,000
2019/10/08 2,620 2,706 2,617 2,674 88,300
2019/10/07 2,634 2,636 2,587 2,597 57,600
2019/10/04 2,627 2,648 2,605 2,634 56,600
2019/10/03 2,603 2,640 2,594 2,638 103,800
2019/10/02 2,709 2,727 2,666 2,678 83,200
2019/10/01 2,706 2,748 2,706 2,730 47,000
2019/09/30 2,731 2,743 2,705 2,724 45,700
2019/09/27 2,795 2,795 2,738 2,766 31,500
2019/09/26 2,830 2,865 2,784 2,793 65,300
2019/09/25 2,750 2,788 2,742 2,788 31,400
2019/09/24 2,769 2,813 2,760 2,779 46,600
2019/09/20 2,820 2,820 2,748 2,762 101,700
2019/09/19 2,780 2,825 2,773 2,785 70,800
2019/09/18 2,784 2,790 2,740 2,756 50,000
2019/09/17 2,774 2,778 2,752 2,762 33,600
2019/09/13 2,724 2,774 2,723 2,768 77,600
2019/09/12 2,742 2,767 2,713 2,724 145,500
2019/09/11 2,740 2,749 2,710 2,743 80,200
2019/09/10 2,732 2,752 2,726 2,740 56,200
2019/09/09 2,717 2,722 2,696 2,722 34,400
2019/09/06 2,691 2,723 2,678 2,719 55,700
2019/09/05 2,640 2,702 2,626 2,683 89,600
2019/09/04 2,600 2,618 2,561 2,600 59,200
2019/09/03 2,594 2,648 2,588 2,602 45,000
2019/09/02 2,630 2,630 2,599 2,609 35,400
2019/08/30 2,581 2,666 2,581 2,646 61,300
2019/08/29 2,621 2,621 2,552 2,577 61,900
2019/08/28 2,617 2,629 2,587 2,591 43,400
2019/08/27 2,610 2,636 2,603 2,608 64,800
2019/08/26 2,560 2,591 2,544 2,581 67,700
2019/08/23 2,645 2,669 2,645 2,648 30,100
2019/08/22 2,642 2,658 2,627 2,633 50,300
2019/08/21 2,636 2,647 2,606 2,615 59,600
2019/08/20 2,669 2,697 2,650 2,685 47,800
2019/08/19 2,651 2,673 2,632 2,632 36,900
2019/08/16 2,617 2,645 2,609 2,623 45,600
2019/08/15 2,554 2,626 2,554 2,620 61,300
2019/08/14 2,656 2,667 2,624 2,646 89,800
2019/08/13 2,596 2,646 2,553 2,630 119,000
2019/08/09 2,675 2,681 2,635 2,635 83,200
2019/08/08 2,650 2,685 2,645 2,645 70,800
2019/08/07 2,634 2,669 2,608 2,650 133,600
2019/08/06 2,597 2,679 2,568 2,653 160,600
2019/08/05 2,913 2,915 2,628 2,647 142,800
2019/08/02 2,852 2,865 2,731 2,775 97,200
2019/08/01 2,867 2,931 2,864 2,916 81,900
2019/07/31 2,919 2,919 2,854 2,857 82,600
2019/07/30 2,888 2,928 2,879 2,925 53,900
2019/07/29 2,844 2,886 2,838 2,876 43,000
2019/07/26 2,870 2,875 2,834 2,867 48,100
2019/07/25 2,871 2,925 2,839 2,892 61,900
2019/07/24 2,890 2,894 2,855 2,871 60,700
2019/07/23 2,842 2,885 2,806 2,865 76,400
2019/07/22 2,799 2,842 2,797 2,817 72,700
2019/07/19 2,763 2,850 2,741 2,835 96,000
2019/07/18 2,889 2,889 2,786 2,797 120,600
2019/07/17 2,961 2,970 2,920 2,932 59,700
2019/07/16 2,967 2,987 2,959 2,961 60,400
2019/07/12 2,985 2,985 2,950 2,967 34,200
2019/07/11 2,965 3,005 2,948 2,986 59,700
2019/07/10 2,913 2,977 2,910 2,964 83,000
2019/07/09 2,990 2,990 2,935 2,938 74,600
2019/07/08 3,030 3,030 2,998 3,000 42,500
2019/07/05 3,040 3,040 3,015 3,030 27,200
2019/07/04 3,020 3,045 3,020 3,040 43,400
2019/07/03 3,050 3,060 3,015 3,020 47,400
2019/07/02 3,020 3,060 2,986 3,050 76,200
2019/07/01 2,981 3,025 2,969 3,020 104,200
2019/06/28 2,917 2,929 2,862 2,888 94,500
2019/06/27 2,860 2,945 2,835 2,927 120,200
2019/06/26 2,794 2,889 2,793 2,832 118,900
2019/06/25 2,763 2,801 2,761 2,775 82,200
2019/06/24 2,685 2,784 2,685 2,771 207,200
2019/06/21 2,714 2,804 2,680 2,680 145,600
2019/06/20 2,768 2,785 2,738 2,753 80,800
2019/06/19 2,707 2,771 2,676 2,756 158,700
2019/06/18 2,771 2,781 2,698 2,699 102,900
2019/06/17 2,807 2,837 2,767 2,768 106,400
2019/06/14 2,843 2,858 2,810 2,826 95,800
2019/06/13 2,898 2,937 2,885 2,889 36,800
2019/06/12 2,954 2,957 2,919 2,948 51,000
2019/06/11 2,970 2,987 2,942 2,964 42,100
2019/06/10 2,887 2,949 2,879 2,947 55,700
2019/06/07 2,814 2,860 2,780 2,856 51,200
2019/06/06 2,840 2,840 2,795 2,795 30,600
2019/06/05 2,837 2,862 2,824 2,841 72,300
2019/06/04 2,773 2,787 2,741 2,787 48,400
2019/06/03 2,802 2,812 2,771 2,781 64,200
2019/05/31 2,892 2,893 2,847 2,864 53,800
2019/05/30 2,851 2,893 2,831 2,892 42,700
2019/05/29 2,815 2,877 2,812 2,868 61,500
2019/05/28 2,851 2,870 2,843 2,863 49,600
2019/05/27 2,851 2,886 2,838 2,846 29,600
2019/05/24 2,815 2,855 2,794 2,844 61,000
2019/05/23 2,886 2,893 2,818 2,852 71,200
2019/05/22 2,903 2,937 2,884 2,908 45,300
2019/05/21 2,854 2,896 2,822 2,865 58,100
2019/05/20 2,934 2,946 2,891 2,892 47,500
2019/05/17 2,930 2,977 2,914 2,934 31,800
2019/05/16 2,958 2,969 2,885 2,896 76,600
2019/05/15 2,939 2,956 2,893 2,951 69,200
2019/05/14 2,845 2,934 2,798 2,900 110,000
2019/05/13 3,100 3,105 2,881 2,895 136,400
2019/05/10 3,040 3,130 3,005 3,055 87,600
2019/05/09 3,060 3,060 2,997 3,010 71,400
2019/05/08 3,090 3,115 3,060 3,060 78,300
2019/05/07 3,145 3,195 3,135 3,140 74,200
2019/04/26 3,125 3,165 3,095 3,155 50,000
2019/04/25 3,115 3,160 3,105 3,160 48,500
2019/04/24 3,115 3,150 3,100 3,110 42,200
2019/04/23 3,120 3,145 3,085 3,110 38,700
2019/04/22 3,095 3,125 3,035 3,115 54,500
2019/04/19 3,055 3,095 3,055 3,085 16,600
2019/04/18 3,115 3,115 3,035 3,050 32,400
2019/04/17 3,070 3,120 3,070 3,120 42,300
2019/04/16 3,115 3,125 3,055 3,070 28,900
2019/04/15 3,125 3,135 3,070 3,110 62,700
2019/04/12 3,075 3,080 3,025 3,040 52,900
2019/04/11 3,085 3,095 3,045 3,050 43,600
2019/04/10 3,040 3,065 2,995 3,060 38,800
2019/04/09 3,090 3,100 3,025 3,035 36,900
2019/04/08 3,140 3,150 3,040 3,080 73,000
2019/04/05 3,115 3,125 3,085 3,105 54,200
2019/04/04 3,105 3,130 3,065 3,100 55,000
2019/04/03 3,095 3,130 3,060 3,090 94,000
2019/04/02 3,060 3,080 3,025 3,075 64,200
2019/04/01 3,015 3,075 3,005 3,020 89,100
2019/03/29 2,950 2,984 2,945 2,965 66,900
2019/03/28 2,915 2,933 2,890 2,924 78,700
2019/03/27 2,935 2,943 2,885 2,919 113,200
2019/03/26 2,891 2,927 2,888 2,915 121,000
2019/03/25 2,897 2,899 2,850 2,889 78,800
2019/03/22 2,894 2,976 2,894 2,975 125,800
2019/03/20 2,889 2,891 2,869 2,888 50,100
2019/03/19 2,881 2,881 2,846 2,868 46,100
2019/03/18 2,881 2,881 2,846 2,855 63,600
2019/03/15 2,897 2,899 2,852 2,869 113,400
2019/03/14 2,895 2,905 2,845 2,854 60,900
2019/03/13 2,885 2,892 2,841 2,849 60,800
2019/03/12 2,844 2,879 2,830 2,863 64,800
2019/03/11 2,807 2,816 2,771 2,800 78,400
2019/03/08 2,821 2,847 2,752 2,757 100,500
2019/03/07 2,870 2,888 2,859 2,870 88,700
2019/03/06 2,914 2,939 2,892 2,912 90,200
2019/03/05 2,923 2,942 2,899 2,914 97,600
2019/03/04 2,879 2,931 2,870 2,931 94,900
2019/03/01 2,846 2,868 2,814 2,835 70,100
2019/02/28 2,847 2,852 2,798 2,818 133,600
2019/02/27 2,868 2,898 2,837 2,847 84,000
2019/02/26 2,861 2,873 2,805 2,859 126,300
2019/02/25 2,861 2,889 2,836 2,877 90,300
2019/02/22 2,846 2,851 2,797 2,836 78,200
2019/02/21 2,806 2,832 2,782 2,786 80,000
2019/02/20 2,777 2,812 2,758 2,785 61,100
2019/02/19 2,729 2,773 2,723 2,762 56,800
2019/02/18 2,730 2,747 2,706 2,741 49,100
2019/02/15 2,663 2,712 2,641 2,680 54,800
2019/02/14 2,650 2,705 2,637 2,696 69,800
2019/02/13 2,634 2,652 2,587 2,640 85,600
2019/02/12 2,629 2,660 2,601 2,613 103,300
2019/02/08 2,561 2,601 2,556 2,579 53,300
2019/02/07 2,606 2,659 2,602 2,611 35,100
2019/02/06 2,608 2,638 2,600 2,629 36,000
2019/02/05 2,597 2,630 2,597 2,608 53,300
2019/02/04 2,569 2,603 2,566 2,603 47,400
2019/02/01 2,530 2,584 2,505 2,538 47,000
2019/01/31 2,522 2,527 2,492 2,517 36,800
2019/01/30 2,498 2,526 2,465 2,468 84,800
2019/01/29 2,459 2,525 2,455 2,520 64,800
2019/01/28 2,512 2,527 2,488 2,505 59,200
2019/01/25 2,486 2,543 2,486 2,516 51,900
2019/01/24 2,439 2,503 2,438 2,485 48,300
2019/01/23 2,426 2,496 2,403 2,477 49,200
2019/01/22 2,489 2,499 2,454 2,468 47,300
2019/01/21 2,529 2,537 2,495 2,501 49,900
2019/01/18 2,460 2,487 2,419 2,486 71,900
2019/01/17 2,469 2,502 2,444 2,482 101,800
2019/01/16 2,473 2,506 2,434 2,441 56,400
2019/01/15 2,421 2,503 2,397 2,473 148,200
2019/01/11 2,443 2,456 2,399 2,425 55,700
2019/01/10 2,412 2,430 2,380 2,415 71,900
2019/01/09 2,433 2,463 2,383 2,424 87,100
2019/01/08 2,360 2,478 2,360 2,417 129,200
2019/01/07 2,310 2,343 2,291 2,340 74,300
2019/01/04 2,279 2,279 2,198 2,238 81,800

このページの先頭へ