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

表示灯(7368)の株価時系列情報

表示灯(7368)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 1,556 1,576 1,530 1,570 3,200
2021/12/29 1,527 1,562 1,520 1,556 8,700
2021/12/28 1,521 1,527 1,504 1,518 16,600
2021/12/27 1,515 1,519 1,494 1,502 16,000
2021/12/24 1,547 1,547 1,515 1,515 11,700
2021/12/23 1,548 1,560 1,514 1,514 10,400
2021/12/22 1,483 1,541 1,476 1,531 16,200
2021/12/21 1,486 1,493 1,468 1,472 11,500
2021/12/20 1,441 1,484 1,438 1,470 34,700
2021/12/17 1,576 1,576 1,445 1,466 49,200
2021/12/16 1,592 1,608 1,544 1,566 11,500
2021/12/15 1,554 1,599 1,535 1,593 14,400
2021/12/14 1,603 1,603 1,510 1,554 24,600
2021/12/13 1,656 1,656 1,602 1,605 9,900
2021/12/10 1,665 1,675 1,637 1,638 16,400
2021/12/09 1,659 1,677 1,620 1,651 29,600
2021/12/08 1,646 1,665 1,646 1,653 7,300
2021/12/07 1,637 1,658 1,637 1,644 6,400
2021/12/06 1,640 1,665 1,620 1,620 12,000
2021/12/03 1,649 1,679 1,640 1,652 9,400
2021/12/02 1,712 1,712 1,634 1,660 10,200
2021/12/01 1,702 1,720 1,695 1,719 9,600
2021/11/30 1,753 1,763 1,702 1,702 20,500
2021/11/29 1,750 1,809 1,750 1,751 11,400
2021/11/26 1,803 1,817 1,791 1,817 10,200
2021/11/25 1,849 1,859 1,798 1,817 22,100
2021/11/24 1,852 1,852 1,819 1,840 6,400
2021/11/22 1,874 1,874 1,850 1,859 6,000
2021/11/19 1,883 1,889 1,873 1,874 5,000
2021/11/18 1,885 1,892 1,883 1,892 9,500
2021/11/17 1,886 1,893 1,883 1,893 2,100
2021/11/16 1,892 1,893 1,881 1,893 4,700
2021/11/15 1,881 1,889 1,879 1,887 5,000
2021/11/12 1,880 1,895 1,880 1,882 13,800
2021/11/11 1,880 1,890 1,875 1,880 7,800
2021/11/10 1,880 1,893 1,879 1,880 4,900
2021/11/09 1,870 1,881 1,870 1,879 9,100
2021/11/08 1,880 1,880 1,830 1,852 30,300
2021/11/05 1,890 1,900 1,875 1,885 61,200
2021/11/04 1,905 1,905 1,890 1,890 33,200
2021/11/02 1,910 1,919 1,871 1,905 29,000
2021/11/01 1,918 1,930 1,905 1,910 20,100
2021/10/29 1,924 1,930 1,912 1,918 13,800
2021/10/28 1,930 1,940 1,917 1,925 23,100
2021/10/27 1,911 1,925 1,905 1,921 4,800
2021/10/26 1,897 1,913 1,897 1,905 7,000
2021/10/25 1,908 1,908 1,895 1,899 1,700
2021/10/22 1,850 1,899 1,850 1,899 6,800
2021/10/21 1,892 1,900 1,882 1,890 9,600
2021/10/20 1,890 1,900 1,890 1,893 3,700
2021/10/19 1,893 1,906 1,874 1,899 11,400
2021/10/18 1,875 1,909 1,875 1,893 4,200
2021/10/15 1,852 1,900 1,822 1,895 13,600
2021/10/14 1,854 1,866 1,851 1,851 10,200
2021/10/13 1,910 1,921 1,860 1,864 24,200
2021/10/12 1,937 1,941 1,901 1,905 14,000
2021/10/11 1,979 1,979 1,940 1,943 7,400
2021/10/08 1,956 1,984 1,956 1,959 15,000
2021/10/07 1,974 1,984 1,955 1,975 17,100
2021/10/06 1,982 1,994 1,945 1,981 14,800
2021/10/05 1,974 1,995 1,934 1,983 24,700
2021/10/04 1,979 1,992 1,955 1,989 11,300
2021/10/01 1,960 1,981 1,958 1,975 10,400
2021/09/30 1,965 1,990 1,960 1,961 4,600
2021/09/29 1,965 2,002 1,958 1,965 12,800
2021/09/28 1,997 2,029 1,982 2,029 11,400
2021/09/27 2,004 2,007 1,988 1,992 6,400
2021/09/24 2,007 2,007 1,986 1,988 6,400
2021/09/22 1,985 1,986 1,966 1,985 4,900
2021/09/21 1,980 1,999 1,968 1,973 14,000
2021/09/17 1,975 2,025 1,975 2,003 10,400
2021/09/16 2,011 2,011 1,965 1,981 15,100
2021/09/15 2,004 2,019 1,986 1,986 11,600
2021/09/14 2,005 2,006 1,985 2,004 6,400
2021/09/13 1,983 2,002 1,979 1,996 8,900
2021/09/10 1,985 2,007 1,985 1,995 3,600
2021/09/09 1,995 2,009 1,988 1,995 5,500
2021/09/08 1,991 2,013 1,990 1,995 8,400
2021/09/07 2,015 2,015 1,987 2,001 5,100
2021/09/06 2,010 2,015 1,980 2,015 9,000
2021/09/03 1,982 2,017 1,965 1,985 6,000
2021/09/02 2,021 2,021 1,967 1,968 11,800
2021/09/01 2,025 2,025 2,002 2,004 4,200
2021/08/31 2,016 2,027 2,005 2,018 10,000
2021/08/30 1,934 2,019 1,934 2,004 15,500
2021/08/27 1,927 1,951 1,920 1,940 2,100
2021/08/26 1,935 1,959 1,931 1,946 1,800
2021/08/25 1,951 1,959 1,925 1,929 6,200
2021/08/24 1,945 1,980 1,906 1,911 24,000
2021/08/23 1,907 1,930 1,907 1,915 13,200
2021/08/20 1,980 1,985 1,900 1,903 26,800
2021/08/19 1,980 2,000 1,960 1,960 9,700
2021/08/18 1,969 2,024 1,943 2,000 17,700
2021/08/17 2,062 2,062 1,956 1,967 55,100
2021/08/16 2,102 2,120 2,003 2,065 20,300
2021/08/13 2,100 2,153 2,090 2,108 70,500
2021/08/12 2,225 2,255 2,210 2,244 19,600
2021/08/11 2,211 2,258 2,203 2,224 10,000
2021/08/10 2,211 2,240 2,145 2,202 15,700
2021/08/06 2,306 2,306 2,201 2,224 21,800
2021/08/05 2,330 2,357 2,302 2,306 13,900
2021/08/04 2,358 2,377 2,334 2,355 9,100
2021/08/03 2,362 2,379 2,334 2,358 13,100
2021/08/02 2,420 2,421 2,364 2,371 18,100
2021/07/30 2,470 2,473 2,427 2,436 15,200
2021/07/29 2,480 2,510 2,471 2,500 9,000
2021/07/28 2,497 2,516 2,461 2,472 9,200
2021/07/27 2,502 2,515 2,472 2,497 7,100
2021/07/26 2,510 2,520 2,491 2,502 4,100
2021/07/21 2,501 2,517 2,476 2,495 7,800
2021/07/20 2,501 2,520 2,462 2,500 17,800
2021/07/19 2,555 2,555 2,501 2,534 9,900
2021/07/16 2,522 2,559 2,522 2,541 7,900
2021/07/15 2,566 2,599 2,535 2,535 13,600
2021/07/14 2,553 2,581 2,553 2,570 11,200
2021/07/13 2,547 2,578 2,511 2,569 12,400
2021/07/12 2,567 2,579 2,500 2,535 15,200
2021/07/09 2,525 2,549 2,456 2,549 24,300
2021/07/08 2,590 2,590 2,546 2,548 20,200
2021/07/07 2,650 2,650 2,577 2,592 18,400
2021/07/06 2,709 2,709 2,661 2,668 4,500
2021/07/05 2,640 2,711 2,640 2,709 11,200
2021/07/02 2,730 2,730 2,660 2,690 10,600
2021/07/01 2,638 2,730 2,624 2,718 27,600
2021/06/30 2,605 2,652 2,582 2,652 10,300
2021/06/29 2,644 2,660 2,620 2,646 4,700
2021/06/28 2,600 2,670 2,592 2,644 15,600
2021/06/25 2,551 2,610 2,536 2,597 15,400
2021/06/24 2,570 2,609 2,561 2,564 19,800
2021/06/23 2,555 2,585 2,544 2,576 36,200
2021/06/22 2,610 2,642 2,547 2,556 19,700
2021/06/21 2,601 2,617 2,555 2,560 37,000
2021/06/18 2,677 2,700 2,627 2,632 42,900
2021/06/17 2,678 2,706 2,672 2,675 20,100
2021/06/16 2,668 2,715 2,667 2,706 23,300
2021/06/15 2,698 2,713 2,665 2,695 28,800
2021/06/14 2,701 2,717 2,682 2,699 22,800
2021/06/11 2,715 2,726 2,690 2,710 18,000
2021/06/10 2,765 2,766 2,689 2,717 38,800
2021/06/09 2,750 2,768 2,730 2,764 27,100
2021/06/08 2,678 2,732 2,661 2,724 27,100
2021/06/07 2,644 2,677 2,611 2,675 23,300
2021/06/04 2,611 2,648 2,600 2,608 12,300
2021/06/03 2,644 2,674 2,610 2,612 32,500
2021/06/02 2,680 2,715 2,641 2,663 15,500
2021/06/01 2,694 2,740 2,675 2,680 21,300
2021/05/31 2,775 2,798 2,673 2,701 72,500
2021/05/28 2,800 2,800 2,660 2,677 46,200
2021/05/27 2,677 2,824 2,615 2,818 56,300
2021/05/26 2,600 2,615 2,560 2,610 32,100
2021/05/25 2,659 2,682 2,601 2,614 29,000
2021/05/24 2,728 2,728 2,618 2,644 32,700
2021/05/21 2,799 2,799 2,720 2,728 22,300
2021/05/20 2,800 2,830 2,761 2,776 32,800
2021/05/19 2,661 2,836 2,641 2,787 67,800
2021/05/18 2,476 2,752 2,476 2,709 141,600
2021/05/17 2,450 2,498 2,329 2,476 467,200
2021/05/14 2,800 2,830 2,780 2,829 72,200
2021/05/13 2,789 2,835 2,752 2,791 102,300
2021/05/12 2,712 2,835 2,710 2,814 83,900
2021/05/11 2,790 2,825 2,731 2,735 84,100
2021/05/10 2,746 2,830 2,722 2,790 104,500
2021/05/07 2,630 2,774 2,620 2,746 115,300
2021/05/06 2,551 2,656 2,551 2,630 80,500
2021/04/30 2,600 2,640 2,563 2,564 99,200
2021/04/28 2,675 2,679 2,603 2,620 129,200
2021/04/27 2,757 2,799 2,680 2,680 179,400
2021/04/26 2,761 2,820 2,658 2,789 432,600
2021/04/23 3,010 3,060 2,701 2,799 1,748,600
2021/04/22 2,728 2,748 2,502 2,560 297,800
2021/04/21 2,750 2,778 2,635 2,686 276,600
2021/04/20 2,824 2,900 2,777 2,791 175,200
2021/04/19 2,967 3,020 2,832 2,832 371,600
2021/04/16 2,957 2,969 2,883 2,929 257,900
2021/04/15 2,868 2,997 2,808 2,942 464,100
2021/04/14 3,015 3,025 2,900 2,905 308,600
2021/04/13 3,105 3,105 2,962 3,010 515,800
2021/04/12 3,350 3,375 3,075 3,125 1,658,400
2021/04/09 2,950 3,345 2,950 3,240 5,572,900
2021/04/08 3,170 3,250 2,911 2,999 3,698,500
2021/04/07 2,672 3,175 2,590 3,175 9,159,700

このページの先頭へ