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
2020/12/30 2,933 2,933 2,887 2,901 64,700
2020/12/29 2,887 2,935 2,887 2,935 48,900
2020/12/28 2,951 2,951 2,901 2,929 38,300
2020/12/25 2,919 2,942 2,915 2,931 20,700
2020/12/24 2,930 2,962 2,901 2,918 33,800
2020/12/23 2,885 2,911 2,876 2,900 40,800
2020/12/22 2,935 2,935 2,875 2,884 40,900
2020/12/21 2,995 3,005 2,950 2,974 48,800
2020/12/18 2,970 2,995 2,939 2,990 42,300
2020/12/17 2,984 2,990 2,946 2,983 39,000
2020/12/16 3,010 3,020 2,954 2,984 52,600
2020/12/15 2,966 3,030 2,966 2,980 62,800
2020/12/14 2,948 2,996 2,940 2,964 39,400
2020/12/11 2,982 2,990 2,945 2,969 43,000
2020/12/10 2,983 3,045 2,951 2,984 67,300
2020/12/09 2,950 2,991 2,943 2,991 86,900
2020/12/08 2,954 2,963 2,930 2,940 47,500
2020/12/07 2,965 2,970 2,912 2,916 38,700
2020/12/04 2,880 2,978 2,880 2,978 53,500
2020/12/03 2,954 2,966 2,924 2,929 51,100
2020/12/02 2,967 2,983 2,948 2,954 68,200
2020/12/01 2,867 2,978 2,867 2,971 99,700
2020/11/30 2,881 2,944 2,865 2,867 95,300
2020/11/27 2,884 2,942 2,873 2,908 73,800
2020/11/26 2,853 2,933 2,825 2,907 44,000
2020/11/25 2,943 2,975 2,891 2,903 80,200
2020/11/24 2,938 2,961 2,887 2,893 66,500
2020/11/20 2,833 2,871 2,820 2,863 64,400
2020/11/19 2,850 2,916 2,819 2,883 71,800
2020/11/18 2,887 2,887 2,858 2,864 50,000
2020/11/17 2,950 2,950 2,873 2,919 107,000
2020/11/16 2,937 3,020 2,937 2,994 97,100
2020/11/13 2,880 2,909 2,860 2,890 102,500
2020/11/12 2,852 2,890 2,850 2,886 80,500
2020/11/11 2,799 2,940 2,795 2,869 160,700
2020/11/10 2,730 2,775 2,712 2,733 107,800
2020/11/09 2,730 2,733 2,674 2,715 89,100
2020/11/06 2,668 2,701 2,629 2,680 81,800
2020/11/05 2,579 2,750 2,575 2,676 114,000
2020/11/04 2,640 2,670 2,606 2,622 73,800
2020/11/02 2,550 2,617 2,550 2,600 64,300
2020/10/30 2,554 2,560 2,510 2,530 48,200
2020/10/29 2,520 2,585 2,520 2,581 28,100
2020/10/28 2,548 2,582 2,534 2,573 45,600
2020/10/27 2,562 2,580 2,510 2,561 48,700
2020/10/26 2,582 2,659 2,565 2,578 39,400
2020/10/23 2,573 2,627 2,547 2,600 57,600
2020/10/22 2,567 2,576 2,494 2,523 56,000
2020/10/21 2,547 2,588 2,547 2,588 41,900
2020/10/20 2,548 2,566 2,536 2,544 58,800
2020/10/19 2,502 2,543 2,478 2,537 79,400
2020/10/16 2,500 2,504 2,453 2,461 88,500
2020/10/15 2,554 2,587 2,496 2,497 111,900
2020/10/14 2,656 2,659 2,635 2,654 31,700
2020/10/13 2,701 2,701 2,669 2,690 27,500
2020/10/12 2,700 2,718 2,678 2,688 37,300
2020/10/09 2,714 2,717 2,679 2,706 71,500
2020/10/08 2,690 2,710 2,653 2,680 58,400
2020/10/07 2,628 2,671 2,622 2,654 42,100
2020/10/06 2,679 2,679 2,638 2,671 49,800
2020/10/05 2,620 2,675 2,619 2,653 38,100
2020/10/02 2,661 2,678 2,542 2,570 94,300
2020/09/30 2,720 2,720 2,622 2,622 55,500
2020/09/29 2,681 2,709 2,679 2,692 47,900
2020/09/28 2,692 2,722 2,670 2,722 106,900
2020/09/25 2,655 2,673 2,643 2,662 75,100
2020/09/24 2,665 2,691 2,633 2,636 61,600
2020/09/23 2,654 2,710 2,653 2,677 48,700
2020/09/18 2,711 2,729 2,697 2,701 51,200
2020/09/17 2,650 2,728 2,650 2,728 64,700
2020/09/16 2,680 2,699 2,664 2,669 56,200
2020/09/15 2,675 2,675 2,627 2,662 43,000
2020/09/14 2,714 2,724 2,675 2,686 53,700
2020/09/11 2,678 2,698 2,655 2,691 71,000
2020/09/10 2,620 2,683 2,606 2,677 101,400
2020/09/09 2,562 2,634 2,562 2,620 115,700
2020/09/08 2,546 2,608 2,543 2,599 82,200
2020/09/07 2,490 2,537 2,490 2,523 57,000
2020/09/04 2,424 2,488 2,415 2,487 63,300
2020/09/03 2,500 2,529 2,486 2,524 62,100
2020/09/02 2,475 2,488 2,450 2,480 37,700
2020/09/01 2,480 2,484 2,442 2,468 58,100
2020/08/31 2,510 2,548 2,507 2,509 80,400
2020/08/28 2,482 2,515 2,438 2,480 84,700
2020/08/27 2,501 2,512 2,471 2,477 42,600
2020/08/26 2,500 2,514 2,467 2,493 102,600
2020/08/25 2,498 2,508 2,470 2,489 111,100
2020/08/24 2,479 2,479 2,428 2,452 75,000
2020/08/21 2,375 2,491 2,374 2,484 144,900
2020/08/20 2,320 2,378 2,303 2,343 78,700
2020/08/19 2,311 2,321 2,277 2,297 23,300
2020/08/18 2,295 2,344 2,291 2,329 56,100
2020/08/17 2,307 2,335 2,294 2,294 18,300
2020/08/14 2,314 2,365 2,310 2,316 59,700
2020/08/13 2,305 2,346 2,305 2,310 71,300
2020/08/12 2,398 2,407 2,321 2,366 65,200
2020/08/11 2,178 2,327 2,138 2,301 174,500
2020/08/07 2,078 2,100 2,046 2,091 76,700
2020/08/06 2,119 2,119 2,076 2,078 40,500
2020/08/05 2,086 2,128 2,041 2,123 37,200
2020/08/04 2,081 2,112 2,075 2,111 39,300
2020/08/03 2,052 2,097 2,044 2,073 36,900
2020/07/31 2,100 2,119 2,028 2,031 40,900
2020/07/30 2,131 2,137 2,100 2,100 33,700
2020/07/29 2,125 2,136 2,100 2,105 30,800
2020/07/28 2,197 2,197 2,132 2,137 30,500
2020/07/27 2,165 2,165 2,124 2,158 45,800
2020/07/22 2,247 2,247 2,184 2,184 22,800
2020/07/21 2,199 2,227 2,189 2,226 37,300
2020/07/20 2,188 2,201 2,154 2,201 26,800
2020/07/17 2,195 2,211 2,156 2,190 22,100
2020/07/16 2,208 2,228 2,199 2,205 25,500
2020/07/15 2,186 2,229 2,182 2,224 40,300
2020/07/14 2,182 2,186 2,147 2,186 32,200
2020/07/13 2,141 2,185 2,141 2,182 38,100
2020/07/10 2,171 2,175 2,112 2,115 76,400
2020/07/09 2,215 2,215 2,173 2,197 56,100
2020/07/08 2,250 2,296 2,234 2,234 84,400
2020/07/07 2,312 2,312 2,228 2,242 58,100
2020/07/06 2,193 2,335 2,185 2,326 90,300
2020/07/03 2,215 2,223 2,187 2,194 58,100
2020/07/02 2,248 2,255 2,197 2,215 61,900
2020/07/01 2,275 2,277 2,240 2,245 67,900
2020/06/30 2,281 2,309 2,268 2,274 48,700
2020/06/29 2,291 2,298 2,261 2,261 44,100
2020/06/26 2,288 2,313 2,266 2,303 56,200
2020/06/25 2,265 2,299 2,244 2,272 42,700
2020/06/24 2,328 2,328 2,296 2,299 57,000
2020/06/23 2,338 2,352 2,314 2,335 49,000
2020/06/22 2,300 2,339 2,271 2,313 33,400
2020/06/19 2,300 2,330 2,285 2,307 104,100
2020/06/18 2,310 2,319 2,274 2,308 55,700
2020/06/17 2,274 2,334 2,274 2,315 55,600
2020/06/16 2,280 2,300 2,260 2,282 71,200
2020/06/15 2,260 2,290 2,231 2,231 118,800
2020/06/12 2,255 2,294 2,246 2,272 98,400
2020/06/11 2,375 2,377 2,328 2,328 152,900
2020/06/10 2,420 2,420 2,395 2,405 110,800
2020/06/09 2,399 2,418 2,359 2,370 186,500
2020/06/08 2,266 2,353 2,250 2,349 187,500
2020/06/05 2,157 2,184 2,136 2,184 66,700
2020/06/04 2,171 2,182 2,130 2,153 68,900
2020/06/03 2,178 2,190 2,127 2,142 69,500
2020/06/02 2,120 2,142 2,108 2,136 94,000
2020/06/01 2,083 2,124 2,083 2,109 71,100
2020/05/29 2,090 2,111 2,062 2,066 109,400
2020/05/28 2,093 2,133 2,082 2,133 116,500
2020/05/27 2,060 2,075 2,038 2,064 70,700
2020/05/26 2,042 2,055 2,019 2,052 48,600
2020/05/25 2,030 2,046 2,021 2,040 40,200
2020/05/22 2,047 2,069 2,005 2,022 45,000
2020/05/21 2,070 2,095 2,062 2,069 49,200
2020/05/20 2,050 2,069 2,045 2,061 54,900
2020/05/19 2,012 2,039 1,999 2,036 46,800
2020/05/18 2,002 2,002 1,962 1,972 36,400
2020/05/15 2,007 2,016 1,969 2,005 67,000
2020/05/14 2,043 2,056 1,988 1,990 70,700
2020/05/13 2,020 2,045 2,005 2,039 51,100
2020/05/12 2,041 2,064 2,030 2,051 89,300
2020/05/11 1,998 2,076 1,995 2,032 109,700
2020/05/08 2,008 2,061 1,997 2,019 108,000
2020/05/07 1,986 2,035 1,969 1,977 35,100
2020/05/01 1,979 2,029 1,960 1,994 61,900
2020/04/30 2,034 2,040 2,002 2,006 87,100
2020/04/28 1,949 1,976 1,936 1,970 59,200
2020/04/27 1,926 1,951 1,921 1,937 64,800
2020/04/24 1,900 1,900 1,852 1,869 71,300
2020/04/23 1,834 1,884 1,834 1,884 42,200
2020/04/22 1,827 1,834 1,808 1,827 59,300
2020/04/21 1,877 1,877 1,822 1,840 72,900
2020/04/20 1,923 1,923 1,879 1,891 45,900
2020/04/17 1,951 1,978 1,916 1,928 57,900
2020/04/16 1,871 1,917 1,849 1,912 47,000
2020/04/15 1,916 1,918 1,875 1,888 67,400
2020/04/14 1,887 1,905 1,863 1,899 63,000
2020/04/13 1,879 1,889 1,851 1,881 49,200
2020/04/10 1,923 1,923 1,833 1,875 68,600
2020/04/09 1,877 1,916 1,868 1,899 91,000
2020/04/08 1,850 1,881 1,824 1,872 98,500
2020/04/07 1,775 1,857 1,755 1,849 198,200
2020/04/06 1,665 1,742 1,648 1,726 213,100
2020/04/03 1,817 1,832 1,705 1,741 113,200
2020/04/02 1,766 1,829 1,756 1,806 177,300
2020/04/01 1,804 1,882 1,787 1,797 172,400
2020/03/31 1,839 1,896 1,814 1,846 127,100
2020/03/30 1,873 1,880 1,807 1,879 91,500
2020/03/27 1,913 1,921 1,875 1,913 172,100
2020/03/26 1,900 1,925 1,850 1,873 85,700
2020/03/25 1,904 1,909 1,847 1,897 127,400
2020/03/24 1,760 1,835 1,759 1,824 202,600
2020/03/23 1,650 1,784 1,640 1,759 280,300
2020/03/19 1,705 1,734 1,620 1,648 250,400
2020/03/18 1,835 1,860 1,698 1,702 226,600
2020/03/17 1,771 1,881 1,622 1,835 217,200
2020/03/16 1,793 1,856 1,770 1,771 149,400
2020/03/13 1,793 1,832 1,725 1,786 219,200
2020/03/12 1,973 1,990 1,902 1,913 204,200
2020/03/11 1,980 2,040 1,965 1,991 160,100
2020/03/10 1,940 2,011 1,890 2,004 208,100
2020/03/09 2,044 2,069 1,948 1,963 170,600
2020/03/06 2,121 2,129 2,057 2,068 129,500
2020/03/05 2,250 2,250 2,161 2,171 140,300
2020/03/04 2,193 2,245 2,174 2,224 114,900
2020/03/03 2,262 2,296 2,221 2,221 190,400
2020/03/02 2,183 2,242 2,164 2,212 249,800
2020/02/28 2,247 2,258 2,168 2,184 243,000
2020/02/27 2,409 2,409 2,305 2,315 167,600
2020/02/26 2,418 2,432 2,383 2,425 114,500
2020/02/25 2,430 2,451 2,395 2,429 126,800
2020/02/21 2,462 2,492 2,462 2,480 43,200
2020/02/20 2,494 2,519 2,453 2,463 66,200
2020/02/19 2,482 2,491 2,459 2,465 61,600
2020/02/18 2,449 2,466 2,416 2,466 96,900
2020/02/17 2,473 2,476 2,433 2,468 48,600
2020/02/14 2,462 2,483 2,446 2,479 53,500
2020/02/13 2,485 2,503 2,471 2,488 53,900
2020/02/12 2,434 2,481 2,425 2,462 101,400
2020/02/10 2,530 2,537 2,452 2,455 127,200
2020/02/07 2,506 2,530 2,503 2,522 65,100
2020/02/06 2,511 2,532 2,485 2,511 81,800
2020/02/05 2,453 2,494 2,453 2,467 83,400
2020/02/04 2,400 2,450 2,400 2,434 65,400
2020/02/03 2,383 2,454 2,380 2,424 80,400
2020/01/31 2,443 2,484 2,443 2,454 86,500
2020/01/30 2,498 2,498 2,438 2,455 95,800
2020/01/29 2,505 2,505 2,470 2,481 72,300
2020/01/28 2,499 2,506 2,462 2,506 82,300
2020/01/27 2,550 2,558 2,532 2,544 61,700
2020/01/24 2,635 2,647 2,610 2,617 42,200
2020/01/23 2,651 2,651 2,616 2,626 66,900
2020/01/22 2,650 2,672 2,640 2,670 59,300
2020/01/21 2,674 2,679 2,640 2,665 53,400
2020/01/20 2,681 2,704 2,681 2,687 53,300
2020/01/17 2,657 2,697 2,640 2,697 115,500
2020/01/16 2,665 2,670 2,641 2,657 59,400
2020/01/15 2,699 2,699 2,647 2,659 106,200
2020/01/14 2,701 2,718 2,672 2,705 60,400
2020/01/10 2,694 2,706 2,666 2,697 78,000
2020/01/09 2,677 2,699 2,669 2,695 69,600
2020/01/08 2,690 2,690 2,622 2,645 76,800
2020/01/07 2,662 2,729 2,656 2,726 70,400
2020/01/06 2,680 2,689 2,645 2,656 91,600

このページの先頭へ