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

盟和産業(7284)の株価時系列情報

盟和産業(7284)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
1990/12/27 650 650 650 650 5,000
1990/12/25 650 650 650 650 6,000
1990/12/21 650 650 650 650 2,000
1990/12/19 660 660 660 660 5,000
1990/12/18 650 660 650 660 10,000
1990/12/13 670 670 670 670 1,000
1990/12/12 670 670 670 670 2,000
1990/12/07 680 680 680 680 8,000
1990/12/06 650 650 650 650 10,000
1990/12/05 670 670 670 670 11,000
1990/11/30 680 680 670 670 8,000
1990/11/29 690 690 690 690 5,000
1990/11/28 690 690 690 690 1,000
1990/11/27 700 700 700 700 5,000
1990/11/26 705 705 700 700 3,000
1990/11/22 700 700 700 700 7,000
1990/11/21 700 705 700 700 12,000
1990/11/20 690 710 690 710 8,000
1990/11/19 720 720 700 700 2,000
1990/11/14 720 720 720 720 2,000
1990/11/13 739 740 739 740 10,000
1990/11/09 720 720 720 720 4,000
1990/11/07 750 750 750 750 24,000
1990/11/06 760 760 760 760 2,000
1990/11/05 760 760 760 760 3,000
1990/11/02 750 764 750 764 5,000
1990/11/01 750 750 750 750 8,000
1990/10/31 739 750 739 750 7,000
1990/10/30 736 736 735 736 5,000
1990/10/29 720 720 720 720 1,000
1990/10/26 739 739 739 739 5,000
1990/10/23 701 701 700 700 5,000
1990/10/22 690 701 690 701 4,000
1990/10/19 690 696 690 696 4,000
1990/10/18 700 700 700 700 3,000
1990/10/16 661 665 661 665 5,000
1990/10/15 660 660 660 660 8,000
1990/10/12 661 661 661 661 1,000
1990/10/09 651 660 651 660 3,000
1990/10/05 650 655 650 655 27,000
1990/10/04 650 651 650 651 19,000
1990/10/03 640 650 640 650 7,000
1990/10/02 650 650 650 650 2,000
1990/09/28 688 690 688 690 10,000
1990/09/27 720 720 698 698 17,000
1990/09/25 740 750 730 730 12,000
1990/09/21 761 762 761 761 9,000
1990/09/20 760 770 760 770 8,000
1990/09/19 760 770 760 770 4,000
1990/09/18 770 770 770 770 9,000
1990/09/17 773 773 773 773 2,000
1990/09/14 772 773 772 773 3,000
1990/09/13 775 775 775 775 8,000
1990/09/12 772 772 772 772 7,000
1990/09/11 770 770 770 770 4,000
1990/09/10 762 770 762 770 2,000
1990/09/07 765 765 760 762 10,000
1990/09/06 780 780 765 765 12,000
1990/09/05 771 780 770 770 9,000
1990/09/03 770 770 770 770 2,000
1990/08/31 770 780 770 770 12,000
1990/08/30 770 770 770 770 5,000
1990/08/29 760 760 760 760 8,000
1990/08/28 770 770 770 770 7,000
1990/08/27 760 760 760 760 15,000
1990/08/24 770 770 770 770 19,000
1990/08/23 800 800 780 780 27,000
1990/08/22 820 820 820 820 3,000
1990/08/21 820 830 820 830 3,000
1990/08/20 830 830 830 830 2,000
1990/08/17 869 869 840 840 5,000
1990/08/16 879 879 870 870 2,000
1990/08/15 850 880 850 880 14,000
1990/08/14 850 850 850 850 10,000
1990/08/13 880 880 850 850 28,000
1990/08/10 850 880 850 880 20,000
1990/08/09 860 860 860 860 6,000
1990/08/08 860 860 860 860 2,000
1990/08/07 860 860 860 860 15,000
1990/08/06 899 900 899 900 27,000
1990/08/03 910 911 895 900 23,000
1990/08/02 910 910 907 909 16,000
1990/08/01 925 925 910 910 14,000
1990/07/31 925 925 925 925 4,000
1990/07/30 925 925 920 921 4,000
1990/07/27 965 965 931 931 20,000
1990/07/26 950 964 950 959 23,000
1990/07/25 950 952 950 952 6,000
1990/07/24 951 954 951 954 20,000
1990/07/23 960 960 955 955 15,000
1990/07/20 960 960 960 960 8,000
1990/07/19 959 965 959 960 15,000
1990/07/18 980 1,000 969 969 10,000
1990/07/17 970 990 970 980 37,000
1990/07/16 985 995 970 970 32,000
1990/07/13 970 990 970 990 46,000
1990/07/12 961 968 961 968 11,000
1990/07/11 979 980 940 940 41,000
1990/07/10 1,000 1,010 980 989 50,000
1990/07/09 920 984 920 984 98,000
1990/07/06 902 919 901 919 25,000
1990/07/05 891 901 891 901 7,000
1990/07/04 892 900 890 890 39,000
1990/07/03 890 903 890 891 13,000
1990/07/02 910 910 890 899 17,000
1990/06/29 900 910 900 910 24,000
1990/06/28 890 900 890 898 21,000
1990/06/27 890 890 890 890 9,000
1990/06/26 904 904 880 880 16,000
1990/06/25 920 920 905 905 12,000
1990/06/22 919 920 906 920 53,000
1990/06/21 915 920 915 919 36,000
1990/06/20 915 915 905 910 25,000
1990/06/19 915 915 891 900 31,000
1990/06/18 910 915 910 915 9,000
1990/06/15 906 920 901 901 31,000
1990/06/14 918 918 896 896 18,000
1990/06/13 901 918 901 918 9,000
1990/06/12 900 900 900 900 22,000
1990/06/11 896 900 896 900 7,000
1990/06/08 900 900 890 890 10,000
1990/06/07 895 900 895 900 4,000
1990/06/06 894 900 887 887 15,000
1990/06/05 895 895 891 895 5,000
1990/06/04 900 900 891 891 5,000
1990/06/01 900 910 895 905 22,000
1990/05/31 885 900 885 900 7,000
1990/05/29 871 871 870 871 4,000
1990/05/28 899 900 870 870 10,000
1990/05/25 910 915 905 905 10,000
1990/05/23 930 940 930 940 21,000
1990/05/22 920 940 920 940 13,000
1990/05/21 946 946 922 940 10,000
1990/05/18 910 930 910 930 24,000
1990/05/17 910 915 910 910 14,000
1990/05/16 913 913 906 906 11,000
1990/05/15 901 921 895 918 36,000
1990/05/14 870 885 870 885 11,000
1990/05/11 833 851 833 851 35,000
1990/05/09 810 810 810 810 18,000
1990/05/08 798 800 798 800 14,000
1990/05/07 786 790 780 790 13,000
1990/05/02 760 781 760 780 10,000
1990/05/01 755 755 755 755 10,000
1990/04/27 760 770 760 770 7,000
1990/04/26 760 770 759 769 6,000
1990/04/25 750 760 750 760 7,000
1990/04/24 750 750 750 750 7,000
1990/04/23 780 780 780 780 3,000
1990/04/20 780 780 780 780 1,000
1990/04/19 775 780 775 780 13,000
1990/04/18 775 775 775 775 4,000
1990/04/17 775 800 770 785 38,000
1990/04/13 776 781 774 780 21,000
1990/04/11 741 766 741 756 14,000
1990/04/10 731 731 731 731 6,000
1990/04/09 710 711 710 711 7,000
1990/04/06 715 720 715 720 2,000
1990/04/05 750 750 710 710 51,000
1990/04/04 785 786 770 770 61,000
1990/04/03 810 810 795 795 57,000
1990/03/30 890 890 870 870 8,000
1990/03/29 885 885 885 885 1,000
1990/03/28 885 885 885 885 5,000
1990/03/27 898 900 880 900 13,000
1990/03/26 890 892 890 892 23,000
1990/03/23 889 889 870 870 40,000
1990/03/22 935 935 935 935 20,000
1990/03/20 945 946 930 930 32,000
1990/03/19 975 975 971 975 10,000
1990/03/16 976 980 971 980 19,000
1990/03/15 975 980 975 975 34,000
1990/03/14 980 980 975 975 33,000
1990/03/13 990 992 980 985 28,000
1990/03/12 1,000 1,000 980 980 17,000
1990/03/09 1,000 1,010 1,000 1,000 23,000
1990/03/08 1,020 1,020 1,010 1,010 6,000
1990/03/07 1,030 1,040 1,000 1,000 31,000
1990/03/06 1,020 1,040 1,020 1,030 22,000
1990/03/05 1,000 1,010 999 1,010 8,000
1990/03/02 1,000 1,000 999 999 11,000
1990/03/01 1,000 1,000 999 1,000 28,000
1990/02/28 970 1,000 970 999 34,000
1990/02/27 960 970 960 970 45,000
1990/02/26 980 981 940 940 172,000
1990/02/23 1,000 1,010 980 980 32,000
1990/02/22 1,000 1,020 990 1,000 22,000
1990/02/21 1,030 1,030 1,000 1,000 78,000
1990/02/20 1,080 1,080 1,050 1,050 11,000
1990/02/19 1,070 1,100 1,060 1,060 23,000
1990/02/16 1,050 1,050 1,040 1,050 31,000
1990/02/15 1,070 1,080 1,060 1,060 59,000
1990/02/14 1,080 1,090 1,070 1,080 32,000
1990/02/13 1,100 1,120 1,070 1,070 103,000
1990/02/09 1,090 1,120 1,090 1,120 185,000
1990/02/08 1,080 1,100 1,080 1,080 160,000
1990/02/07 1,090 1,100 1,050 1,060 283,000
1990/02/06 1,050 1,100 1,050 1,090 313,000
1990/02/05 1,010 1,060 1,010 1,050 230,000
1990/02/02 997 1,010 995 1,010 98,000
1990/02/01 990 1,000 988 998 61,000
1990/01/31 999 999 985 985 41,000
1990/01/30 990 1,000 990 996 61,000
1990/01/29 990 1,000 990 992 23,000
1990/01/26 980 1,000 980 985 44,000
1990/01/25 970 975 970 970 8,000
1990/01/24 1,000 1,000 980 980 36,000
1990/01/23 960 1,020 960 1,020 59,000
1990/01/22 970 970 960 960 30,000
1990/01/19 965 970 964 970 56,000
1990/01/18 972 979 965 970 61,000
1990/01/17 985 985 972 972 18,000
1990/01/16 970 990 965 990 38,000
1990/01/12 1,010 1,010 1,000 1,010 76,000
1990/01/11 1,010 1,020 1,010 1,010 84,000
1990/01/10 1,020 1,020 1,000 1,000 121,000
1990/01/09 1,000 1,030 1,000 1,000 318,000
1990/01/08 984 999 983 998 142,000
1990/01/05 960 980 959 964 97,000
1990/01/04 955 960 950 955 23,000

このページの先頭へ