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
2020/12/30 887 890 876 886 1,400
2020/12/29 874 894 866 894 4,700
2020/12/28 881 881 860 874 7,500
2020/12/25 888 888 878 883 2,700
2020/12/24 882 889 882 888 3,300
2020/12/23 885 891 881 885 2,400
2020/12/22 917 925 893 893 7,600
2020/12/21 890 932 880 932 10,700
2020/12/18 889 889 874 889 600
2020/12/17 870 889 870 889 5,300
2020/12/16 871 885 870 878 8,100
2020/12/15 873 884 873 879 1,800
2020/12/14 888 888 883 888 3,500
2020/12/11 894 894 883 883 1,800
2020/12/10 886 894 886 893 3,200
2020/12/09 885 900 881 883 6,200
2020/12/08 883 895 883 886 5,700
2020/12/07 895 896 881 883 4,000
2020/12/04 885 890 882 889 9,900
2020/12/03 864 880 864 877 5,100
2020/12/02 861 870 860 863 6,800
2020/12/01 873 873 862 866 3,200
2020/11/30 880 882 870 873 3,500
2020/11/27 865 877 865 877 4,600
2020/11/26 866 871 862 863 1,600
2020/11/25 880 880 871 871 1,400
2020/11/24 865 878 865 877 2,300
2020/11/20 876 876 861 862 1,700
2020/11/19 866 866 858 861 900
2020/11/18 862 868 855 866 3,300
2020/11/17 885 885 869 877 1,700
2020/11/16 876 886 871 871 5,100
2020/11/13 898 903 875 875 2,500
2020/11/12 909 909 885 898 2,600
2020/11/11 904 910 891 910 2,500
2020/11/10 871 910 871 891 4,200
2020/11/09 883 885 871 871 7,000
2020/11/06 880 880 855 880 6,200
2020/11/05 898 898 870 880 3,100
2020/11/04 873 896 873 887 1,900
2020/11/02 870 894 870 888 1,100
2020/10/30 860 860 860 860 100
2020/10/29 884 885 867 867 1,900
2020/10/28 875 877 857 876 1,900
2020/10/27 895 901 894 901 1,200
2020/10/26 890 900 880 880 600
2020/10/23 900 900 887 890 2,700
2020/10/22 905 905 890 893 1,900
2020/10/21 897 899 890 895 3,000
2020/10/20 899 899 887 888 6,900
2020/10/19 899 900 899 900 600
2020/10/16 910 910 899 899 1,600
2020/10/15 907 909 900 901 2,300
2020/10/14 920 921 911 921 1,400
2020/10/13 941 941 922 922 1,200
2020/10/12 936 936 921 926 1,700
2020/10/09 930 930 922 922 900
2020/10/08 934 934 923 930 2,200
2020/10/07 930 934 920 934 1,500
2020/10/06 924 925 915 919 900
2020/10/05 916 922 908 911 3,700
2020/10/02 980 983 916 916 6,200
2020/09/30 999 1,004 991 1,002 3,600
2020/09/29 1,008 1,008 994 994 2,700
2020/09/28 999 1,005 986 1,005 5,800
2020/09/25 1,005 1,005 977 977 10,800
2020/09/24 998 1,005 990 1,005 10,300
2020/09/23 1,002 1,003 983 1,003 2,200
2020/09/18 1,013 1,013 993 1,003 5,400
2020/09/17 992 1,005 976 1,000 4,000
2020/09/16 935 1,060 927 1,008 10,300
2020/09/15 911 927 911 927 1,300
2020/09/14 915 920 914 920 1,700
2020/09/11 911 915 911 915 2,900
2020/09/10 900 910 886 910 4,900
2020/09/09 885 900 885 900 5,800
2020/09/08 887 897 886 897 4,000
2020/09/07 893 904 893 897 2,200
2020/09/04 885 901 885 891 5,800
2020/09/03 909 909 896 898 3,800
2020/09/02 905 905 900 902 700
2020/09/01 906 907 905 905 1,100
2020/08/31 904 906 900 906 2,900
2020/08/28 900 904 895 904 2,400
2020/08/27 898 906 898 902 2,400
2020/08/26 912 912 900 903 1,100
2020/08/25 913 913 911 912 1,200
2020/08/24 897 903 886 903 900
2020/08/21 897 897 893 893 700
2020/08/20 885 894 885 890 1,400
2020/08/19 887 892 887 892 900
2020/08/18 891 893 881 885 1,800
2020/08/17 877 898 877 890 1,600
2020/08/14 896 896 877 877 900
2020/08/13 899 905 895 896 3,100
2020/08/12 891 908 887 908 1,700
2020/08/11 865 895 865 894 2,300
2020/08/07 883 883 866 866 800
2020/08/06 885 885 875 884 600
2020/08/05 880 900 880 900 1,100
2020/08/04 858 880 858 880 4,800
2020/08/03 850 888 850 888 300
2020/07/31 861 875 860 860 2,800
2020/07/30 888 902 888 902 1,900
2020/07/29 885 894 885 888 1,000
2020/07/28 899 899 884 898 1,300
2020/07/27 906 906 896 897 1,800
2020/07/22 912 912 875 891 3,400
2020/07/21 863 904 863 897 2,500
2020/07/20 857 878 857 878 1,100
2020/07/17 870 870 856 856 900
2020/07/16 870 870 856 861 4,900
2020/07/15 863 886 863 886 3,800
2020/07/14 876 883 872 877 6,000
2020/07/13 860 875 860 872 2,500
2020/07/10 912 912 841 841 4,600
2020/07/09 914 927 914 920 700
2020/07/08 927 928 920 920 1,400
2020/07/07 943 943 920 920 2,400
2020/07/06 921 928 916 928 2,300
2020/07/03 912 912 912 912 400
2020/07/02 923 924 923 923 1,800
2020/07/01 960 960 920 920 1,300
2020/06/30 923 958 923 934 1,200
2020/06/29 925 936 924 934 1,800
2020/06/26 935 945 935 942 1,400
2020/06/25 935 939 935 935 1,700
2020/06/24 968 968 951 965 500
2020/06/23 969 969 969 969 300
2020/06/22 974 974 968 969 1,300
2020/06/19 951 959 951 959 1,100
2020/06/18 954 954 953 953 500
2020/06/17 953 962 953 954 2,100
2020/06/16 946 959 943 953 2,900
2020/06/15 958 961 956 961 1,800
2020/06/12 943 958 914 958 2,900
2020/06/11 963 965 953 953 3,000
2020/06/10 984 989 969 978 2,700
2020/06/09 1,002 1,002 982 993 2,300
2020/06/08 998 1,001 998 1,001 1,400
2020/06/05 995 995 980 988 3,100
2020/06/04 976 995 974 995 1,900
2020/06/03 990 991 979 991 2,200
2020/06/02 959 983 950 983 2,300
2020/06/01 967 967 958 959 300
2020/05/29 968 968 953 967 1,500
2020/05/28 968 971 963 963 2,600
2020/05/27 922 977 921 948 3,300
2020/05/26 939 939 908 937 5,600
2020/05/25 934 934 928 929 1,200
2020/05/22 945 978 929 934 5,800
2020/05/21 938 939 934 939 1,200
2020/05/20 940 940 940 940 1,500
2020/05/19 934 936 934 936 1,100
2020/05/18 933 934 928 934 1,000
2020/05/15 939 939 933 933 500
2020/05/14 938 938 916 930 1,700
2020/05/13 924 938 924 938 900
2020/05/12 944 944 930 938 2,700
2020/05/11 938 945 936 944 1,900
2020/05/08 937 938 919 938 2,200
2020/05/07 921 931 911 911 2,800
2020/05/01 949 949 930 936 1,900
2020/04/30 949 949 930 936 3,100
2020/04/28 926 949 926 941 1,600
2020/04/27 949 949 925 939 2,800
2020/04/24 925 928 918 928 2,300
2020/04/23 924 924 917 924 1,900
2020/04/22 924 925 908 925 2,800
2020/04/21 900 924 878 924 5,400
2020/04/20 913 922 885 900 1,400
2020/04/17 927 927 913 913 1,300
2020/04/16 918 918 882 908 3,100
2020/04/15 926 926 911 911 1,400
2020/04/14 920 926 914 926 3,100
2020/04/13 925 925 905 905 400
2020/04/10 928 940 920 940 3,000
2020/04/09 918 940 903 940 3,700
2020/04/08 878 917 873 907 4,700
2020/04/07 878 878 858 878 3,300
2020/04/06 803 833 800 818 3,700
2020/04/03 826 826 796 818 2,800
2020/04/02 878 878 816 826 2,000
2020/04/01 913 913 852 863 3,200
2020/03/31 862 898 862 898 3,000
2020/03/30 900 918 872 877 4,000
2020/03/27 886 948 880 880 6,600
2020/03/26 888 889 856 886 6,300
2020/03/25 868 893 868 878 3,700
2020/03/24 843 843 806 843 2,900
2020/03/23 830 843 790 843 3,000
2020/03/19 812 831 788 831 4,400
2020/03/18 791 833 782 782 4,800
2020/03/17 786 799 776 791 4,200
2020/03/16 793 802 785 786 3,800
2020/03/13 840 845 771 793 10,300
2020/03/12 903 914 865 865 2,600
2020/03/11 912 924 888 888 2,300
2020/03/10 860 921 860 918 4,200
2020/03/09 930 930 887 889 8,300
2020/03/06 975 978 956 956 3,500
2020/03/05 985 995 972 972 3,400
2020/03/04 980 984 971 971 2,200
2020/03/03 1,060 1,060 969 969 10,600
2020/03/02 940 970 940 956 5,600
2020/02/28 970 1,006 961 961 6,500
2020/02/27 1,019 1,019 993 993 6,400
2020/02/26 1,011 1,041 1,010 1,014 4,100
2020/02/25 1,018 1,027 1,010 1,013 6,800
2020/02/21 1,086 1,086 1,062 1,062 2,700
2020/02/20 1,060 1,065 1,056 1,056 800
2020/02/19 1,048 1,059 1,048 1,050 2,400
2020/02/18 1,058 1,058 1,050 1,050 2,700
2020/02/17 1,064 1,064 1,060 1,060 800
2020/02/14 1,081 1,098 1,062 1,064 7,000
2020/02/13 1,091 1,096 1,089 1,093 2,800
2020/02/12 1,095 1,095 1,089 1,091 1,400
2020/02/10 1,090 1,106 1,080 1,099 2,600
2020/02/07 1,114 1,115 1,086 1,088 5,000
2020/02/06 1,091 1,121 1,091 1,121 3,000
2020/02/05 1,079 1,103 1,079 1,091 3,900
2020/02/04 1,079 1,079 1,070 1,077 2,400
2020/02/03 1,057 1,079 1,057 1,079 4,100
2020/01/31 1,071 1,093 1,071 1,079 2,300
2020/01/30 1,100 1,100 1,065 1,065 4,600
2020/01/29 1,110 1,110 1,086 1,087 4,000
2020/01/28 1,122 1,124 1,100 1,103 8,100
2020/01/27 1,133 1,133 1,122 1,122 3,300
2020/01/24 1,146 1,146 1,130 1,130 2,800
2020/01/23 1,141 1,146 1,140 1,140 1,300
2020/01/22 1,154 1,154 1,144 1,144 3,400
2020/01/21 1,144 1,149 1,144 1,147 1,400
2020/01/20 1,138 1,144 1,136 1,144 1,100
2020/01/17 1,146 1,146 1,122 1,138 3,600
2020/01/16 1,133 1,139 1,133 1,134 2,500
2020/01/15 1,139 1,139 1,132 1,138 1,300
2020/01/14 1,149 1,150 1,130 1,139 3,700
2020/01/10 1,160 1,160 1,131 1,136 4,100
2020/01/09 1,124 1,145 1,124 1,144 6,100
2020/01/08 1,142 1,143 1,120 1,120 5,400
2020/01/07 1,160 1,160 1,140 1,149 4,300
2020/01/06 1,148 1,154 1,144 1,144 2,000

このページの先頭へ