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
2021/12/30 2,825 2,837 2,807 2,816 38,000
2021/12/29 2,803 2,827 2,793 2,827 38,900
2021/12/28 2,823 2,864 2,818 2,859 51,600
2021/12/27 2,821 2,833 2,800 2,802 25,000
2021/12/24 2,832 2,842 2,811 2,811 25,700
2021/12/23 2,756 2,808 2,754 2,804 43,100
2021/12/22 2,771 2,771 2,726 2,744 43,000
2021/12/21 2,785 2,789 2,738 2,763 67,900
2021/12/20 2,799 2,801 2,732 2,737 67,000
2021/12/17 2,853 2,856 2,804 2,820 63,700
2021/12/16 2,890 2,912 2,848 2,857 48,000
2021/12/15 2,828 2,875 2,828 2,847 50,700
2021/12/14 2,850 2,857 2,826 2,851 47,800
2021/12/13 2,879 2,909 2,864 2,878 23,800
2021/12/10 2,903 2,905 2,868 2,878 40,800
2021/12/09 2,957 2,976 2,917 2,917 32,600
2021/12/08 2,994 3,010 2,980 2,992 64,400
2021/12/07 2,906 2,975 2,906 2,952 81,100
2021/12/06 2,883 2,910 2,871 2,871 34,200
2021/12/03 2,857 2,888 2,841 2,878 37,500
2021/12/02 2,850 2,913 2,846 2,846 47,100
2021/12/01 2,857 2,896 2,818 2,870 63,900
2021/11/30 2,861 2,946 2,858 2,862 116,400
2021/11/29 2,898 2,908 2,854 2,855 51,200
2021/11/26 2,909 2,918 2,880 2,898 52,400
2021/11/25 2,936 2,944 2,917 2,919 24,100
2021/11/24 2,918 2,945 2,903 2,912 30,700
2021/11/22 2,946 2,957 2,922 2,939 38,100
2021/11/19 3,020 3,035 2,962 2,976 55,100
2021/11/18 3,015 3,030 2,980 3,005 28,500
2021/11/17 3,000 3,015 2,955 3,000 39,300
2021/11/16 3,030 3,075 3,010 3,015 61,800
2021/11/15 2,978 3,030 2,976 2,999 35,000
2021/11/12 2,909 2,960 2,893 2,948 47,800
2021/11/11 2,888 2,921 2,883 2,886 34,600
2021/11/10 2,907 2,907 2,869 2,884 37,100
2021/11/09 2,936 2,970 2,886 2,886 59,500
2021/11/08 2,930 2,943 2,854 2,927 83,900
2021/11/05 3,015 3,030 2,981 2,996 39,200
2021/11/04 3,000 3,040 2,979 3,015 52,300
2021/11/02 2,976 2,999 2,953 2,953 32,700
2021/11/01 3,000 3,025 2,979 3,005 38,000
2021/10/29 2,946 2,990 2,922 2,951 82,200
2021/10/28 2,943 2,994 2,924 2,942 75,900
2021/10/27 2,948 2,956 2,924 2,940 23,300
2021/10/26 2,928 2,974 2,909 2,951 27,500
2021/10/25 2,950 2,968 2,920 2,932 42,000
2021/10/22 2,973 2,977 2,951 2,953 30,500
2021/10/21 3,030 3,045 2,999 3,000 35,200
2021/10/20 3,015 3,055 2,989 3,025 51,500
2021/10/19 2,965 2,987 2,960 2,979 31,400
2021/10/18 2,967 2,987 2,950 2,987 23,300
2021/10/15 2,959 3,000 2,948 2,993 36,100
2021/10/14 2,894 2,911 2,883 2,911 24,000
2021/10/13 2,883 2,916 2,865 2,894 34,900
2021/10/12 2,958 2,958 2,885 2,904 36,200
2021/10/11 2,929 2,968 2,912 2,968 21,200
2021/10/08 2,950 2,960 2,909 2,919 22,500
2021/10/07 2,877 2,908 2,873 2,886 30,600
2021/10/06 2,906 2,943 2,865 2,865 47,300
2021/10/05 2,904 2,917 2,850 2,877 44,400
2021/10/04 2,996 2,998 2,932 2,946 37,500
2021/10/01 3,020 3,050 2,982 2,994 49,100
2021/09/30 3,055 3,115 3,055 3,075 41,900
2021/09/29 3,035 3,055 2,998 3,055 95,000
2021/09/28 3,115 3,120 3,045 3,105 37,700
2021/09/27 3,180 3,190 3,135 3,145 41,700
2021/09/24 3,060 3,130 3,045 3,130 52,200
2021/09/22 3,065 3,085 3,035 3,050 25,200
2021/09/21 3,030 3,080 3,030 3,065 56,200
2021/09/17 3,140 3,145 3,105 3,145 50,700
2021/09/16 3,135 3,135 3,095 3,130 60,900
2021/09/15 3,155 3,180 3,105 3,145 52,500
2021/09/14 3,195 3,225 3,160 3,225 57,700
2021/09/13 3,095 3,175 3,085 3,170 61,400
2021/09/10 3,085 3,120 3,065 3,120 43,900
2021/09/09 3,085 3,125 3,060 3,095 37,500
2021/09/08 3,120 3,120 3,080 3,090 39,100
2021/09/07 3,100 3,135 3,090 3,115 48,900
2021/09/06 3,080 3,100 3,045 3,075 29,500
2021/09/03 3,050 3,095 3,035 3,075 42,200
2021/09/02 3,020 3,055 3,005 3,045 30,000
2021/09/01 2,979 3,020 2,975 3,020 25,000
2021/08/31 2,950 3,025 2,950 3,020 49,400
2021/08/30 2,907 2,956 2,907 2,952 28,000
2021/08/27 2,890 2,907 2,885 2,905 34,600
2021/08/26 2,910 2,915 2,889 2,890 49,900
2021/08/25 2,958 2,969 2,926 2,929 29,800
2021/08/24 2,979 3,000 2,962 2,971 29,100
2021/08/23 2,915 2,982 2,915 2,971 43,800
2021/08/20 2,900 2,911 2,874 2,878 44,100
2021/08/19 2,883 2,904 2,872 2,887 33,800
2021/08/18 2,904 2,915 2,850 2,883 51,300
2021/08/17 2,919 2,936 2,901 2,904 41,700
2021/08/16 2,945 2,951 2,890 2,897 60,300
2021/08/13 3,000 3,015 2,945 2,954 30,500
2021/08/12 3,070 3,080 3,000 3,010 40,400
2021/08/11 3,030 3,070 3,010 3,055 80,500
2021/08/10 2,990 3,060 2,957 3,025 98,000
2021/08/06 2,974 2,974 2,948 2,960 50,100
2021/08/05 2,958 2,988 2,957 2,974 43,700
2021/08/04 2,973 2,989 2,953 2,968 59,100
2021/08/03 2,955 2,999 2,953 2,972 55,200
2021/08/02 2,924 2,969 2,904 2,954 55,500
2021/07/30 2,936 2,936 2,884 2,893 59,700
2021/07/29 2,900 2,984 2,883 2,958 253,900
2021/07/28 2,889 2,900 2,858 2,891 66,500
2021/07/27 2,884 2,907 2,880 2,892 81,200
2021/07/26 2,888 2,895 2,858 2,877 55,800
2021/07/21 2,821 2,850 2,814 2,838 47,200
2021/07/20 2,810 2,828 2,791 2,803 57,700
2021/07/19 2,850 2,854 2,818 2,834 61,800
2021/07/16 2,860 2,895 2,856 2,894 43,600
2021/07/15 2,905 2,939 2,895 2,898 55,000
2021/07/14 2,902 2,936 2,901 2,908 62,400
2021/07/13 2,925 2,956 2,925 2,928 74,300
2021/07/12 2,872 2,926 2,872 2,919 66,600
2021/07/09 2,813 2,843 2,791 2,834 94,700
2021/07/08 2,868 2,877 2,827 2,849 110,600
2021/07/07 2,901 2,915 2,866 2,889 88,600
2021/07/06 2,938 2,951 2,931 2,934 34,300
2021/07/05 2,921 2,950 2,910 2,932 39,300
2021/07/02 2,913 2,950 2,905 2,940 50,800
2021/07/01 2,921 2,944 2,893 2,904 67,700
2021/06/30 2,925 2,969 2,915 2,921 102,400
2021/06/29 2,926 2,930 2,887 2,892 70,100
2021/06/28 2,883 2,955 2,883 2,934 53,600
2021/06/25 2,935 2,942 2,911 2,933 44,600
2021/06/24 2,887 2,937 2,866 2,922 47,000
2021/06/23 2,907 2,925 2,883 2,889 62,300
2021/06/22 2,877 2,911 2,852 2,896 131,200
2021/06/21 2,938 2,957 2,855 2,861 91,400
2021/06/18 3,010 3,015 2,980 2,998 65,400
2021/06/17 3,000 3,020 2,984 3,010 49,800
2021/06/16 2,957 3,030 2,947 3,030 61,400
2021/06/15 2,945 2,974 2,938 2,957 38,300
2021/06/14 2,929 2,960 2,900 2,958 42,200
2021/06/11 2,979 2,979 2,918 2,920 46,000
2021/06/10 2,936 2,978 2,921 2,976 55,000
2021/06/09 2,990 2,990 2,932 2,936 52,700
2021/06/08 2,995 3,030 2,960 2,990 92,100
2021/06/07 2,976 3,005 2,950 2,993 99,900
2021/06/04 2,850 2,881 2,841 2,876 45,700
2021/06/03 2,846 2,871 2,833 2,846 45,700
2021/06/02 2,828 2,869 2,823 2,843 55,700
2021/06/01 2,835 2,857 2,806 2,814 67,400
2021/05/31 2,793 2,835 2,791 2,806 49,900
2021/05/28 2,800 2,828 2,779 2,791 71,700
2021/05/27 2,780 2,798 2,761 2,793 108,500
2021/05/26 2,743 2,784 2,734 2,780 67,200
2021/05/25 2,784 2,787 2,740 2,743 60,700
2021/05/24 2,764 2,795 2,748 2,784 52,800
2021/05/21 2,754 2,790 2,741 2,767 47,400
2021/05/20 2,758 2,806 2,758 2,777 56,400
2021/05/19 2,747 2,766 2,739 2,754 47,900
2021/05/18 2,720 2,788 2,711 2,767 55,600
2021/05/17 2,725 2,741 2,702 2,727 62,700
2021/05/14 2,741 2,771 2,731 2,742 57,700
2021/05/13 2,722 2,738 2,674 2,698 78,300
2021/05/12 2,742 2,768 2,714 2,739 140,900
2021/05/11 2,742 2,780 2,690 2,720 122,200
2021/05/10 2,840 2,882 2,725 2,768 201,100
2021/05/07 2,650 2,660 2,624 2,649 62,300
2021/05/06 2,601 2,630 2,600 2,600 54,300
2021/04/30 2,572 2,590 2,559 2,579 40,900
2021/04/28 2,581 2,592 2,551 2,572 55,900
2021/04/27 2,604 2,614 2,580 2,581 33,200
2021/04/26 2,600 2,607 2,578 2,595 33,400
2021/04/23 2,615 2,635 2,606 2,616 26,600
2021/04/22 2,615 2,643 2,602 2,642 41,100
2021/04/21 2,615 2,617 2,578 2,588 56,900
2021/04/20 2,671 2,688 2,655 2,664 45,800
2021/04/19 2,684 2,700 2,677 2,679 15,600
2021/04/16 2,690 2,703 2,671 2,684 18,700
2021/04/15 2,708 2,715 2,676 2,685 23,100
2021/04/14 2,700 2,709 2,681 2,709 38,500
2021/04/13 2,727 2,760 2,727 2,730 48,600
2021/04/12 2,730 2,741 2,688 2,741 32,900
2021/04/09 2,705 2,747 2,705 2,728 66,100
2021/04/08 2,693 2,711 2,669 2,693 41,500
2021/04/07 2,674 2,701 2,656 2,692 49,000
2021/04/06 2,748 2,762 2,678 2,680 45,400
2021/04/05 2,716 2,751 2,710 2,740 75,800
2021/04/02 2,705 2,720 2,699 2,706 41,100
2021/04/01 2,675 2,717 2,675 2,702 39,700
2021/03/31 2,677 2,698 2,664 2,667 51,700
2021/03/30 2,721 2,724 2,685 2,694 48,600
2021/03/29 2,749 2,750 2,702 2,724 72,000
2021/03/26 2,749 2,764 2,713 2,715 57,100
2021/03/25 2,654 2,716 2,654 2,688 36,800
2021/03/24 2,669 2,689 2,644 2,656 57,300
2021/03/23 2,717 2,753 2,691 2,692 90,200
2021/03/22 2,734 2,740 2,710 2,710 67,300
2021/03/19 2,724 2,784 2,710 2,784 86,700
2021/03/18 2,755 2,770 2,732 2,766 59,800
2021/03/17 2,718 2,749 2,718 2,728 64,200
2021/03/16 2,711 2,734 2,686 2,702 80,700
2021/03/15 2,672 2,715 2,671 2,704 57,600
2021/03/12 2,649 2,669 2,632 2,669 46,400
2021/03/11 2,669 2,675 2,639 2,649 49,300
2021/03/10 2,689 2,689 2,628 2,645 47,700
2021/03/09 2,681 2,681 2,624 2,673 55,400
2021/03/08 2,735 2,735 2,644 2,659 46,700
2021/03/05 2,683 2,704 2,638 2,704 58,100
2021/03/04 2,730 2,762 2,692 2,724 35,800
2021/03/03 2,783 2,828 2,749 2,757 56,800
2021/03/02 2,800 2,804 2,762 2,791 67,800
2021/03/01 2,698 2,768 2,698 2,768 63,000
2021/02/26 2,699 2,712 2,610 2,639 125,600
2021/02/25 2,744 2,794 2,706 2,717 114,900
2021/02/24 2,741 2,786 2,713 2,728 112,200
2021/02/22 2,777 2,788 2,740 2,740 92,000
2021/02/19 2,787 2,808 2,768 2,799 46,900
2021/02/18 2,865 2,867 2,783 2,800 76,900
2021/02/17 2,889 2,938 2,881 2,892 54,600
2021/02/16 2,931 2,931 2,864 2,898 92,000
2021/02/15 2,994 3,000 2,952 2,961 55,100
2021/02/12 3,045 3,090 3,020 3,035 63,400
2021/02/10 3,010 3,045 2,989 3,015 45,800
2021/02/09 3,000 3,085 2,976 3,020 77,500
2021/02/08 3,070 3,070 2,921 3,030 147,600
2021/02/05 3,010 3,130 2,996 3,090 124,900
2021/02/04 2,949 2,991 2,913 2,978 85,900
2021/02/03 2,878 2,934 2,871 2,924 71,800
2021/02/02 2,853 2,926 2,853 2,862 60,700
2021/02/01 2,685 2,820 2,684 2,813 64,000
2021/01/29 2,795 2,835 2,708 2,715 74,200
2021/01/28 2,800 2,824 2,766 2,813 94,700
2021/01/27 2,807 2,855 2,807 2,845 43,300
2021/01/26 2,843 2,857 2,807 2,829 58,700
2021/01/25 2,850 2,873 2,823 2,843 34,600
2021/01/22 2,840 2,860 2,807 2,813 81,200
2021/01/21 2,894 2,899 2,832 2,851 66,700
2021/01/20 2,879 2,882 2,818 2,854 44,500
2021/01/19 2,847 2,897 2,839 2,892 72,900
2021/01/18 2,848 2,853 2,797 2,830 73,300
2021/01/15 3,035 3,035 2,898 2,898 73,500
2021/01/14 3,040 3,060 3,000 3,035 34,200
2021/01/13 3,020 3,045 2,997 3,030 37,400
2021/01/12 3,025 3,070 2,992 3,020 42,700
2021/01/08 2,952 3,035 2,936 3,035 64,800
2021/01/07 2,978 2,978 2,938 2,946 32,400
2021/01/06 2,951 3,010 2,932 2,937 37,800
2021/01/05 2,886 2,944 2,879 2,944 63,900
2021/01/04 2,930 2,958 2,888 2,890 45,000

このページの先頭へ