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

サーキュレーション(7379)の株価時系列情報

サーキュレーション(7379)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
2023/12/29 795 798 782 785 10,900
2023/12/28 758 795 750 795 47,800
2023/12/27 706 772 706 768 85,600
2023/12/26 696 730 696 705 37,800
2023/12/25 700 713 690 695 32,100
2023/12/22 716 719 695 695 51,300
2023/12/21 722 739 720 724 19,400
2023/12/20 730 772 726 726 96,900
2023/12/19 766 766 698 715 94,700
2023/12/18 748 802 732 761 236,100
2023/12/15 747 772 714 772 400,800
2023/12/14 665 748 656 672 279,700
2023/12/13 727 745 678 685 251,700
2023/12/12 750 758 728 738 45,900
2023/12/11 785 799 743 750 67,600
2023/12/08 774 790 771 783 9,400
2023/12/07 799 814 780 783 34,200
2023/12/06 798 798 777 787 23,800
2023/12/05 805 810 790 790 11,500
2023/12/04 835 835 811 811 10,800
2023/12/01 863 863 812 825 41,900
2023/11/30 855 870 834 857 46,500
2023/11/29 874 889 868 868 11,300
2023/11/28 894 897 868 878 18,400
2023/11/27 896 920 894 894 37,300
2023/11/24 919 941 911 911 17,100
2023/11/22 918 936 896 922 26,700
2023/11/21 897 932 891 918 34,800
2023/11/20 884 909 884 902 26,900
2023/11/17 884 919 884 896 40,100
2023/11/16 873 905 873 884 29,000
2023/11/15 824 875 824 871 37,800
2023/11/14 812 824 806 815 9,600
2023/11/13 837 837 801 801 26,300
2023/11/10 835 840 823 827 24,700
2023/11/09 837 855 830 853 12,600
2023/11/08 847 858 827 835 23,100
2023/11/07 847 867 845 850 16,600
2023/11/06 829 870 829 858 39,300
2023/11/02 806 828 800 825 28,800
2023/11/01 767 807 767 800 34,600
2023/10/31 741 774 726 767 46,400
2023/10/30 757 758 742 750 12,700
2023/10/27 745 763 740 758 96,100
2023/10/26 757 768 740 740 37,200
2023/10/25 792 792 756 771 34,200
2023/10/24 790 791 728 779 71,300
2023/10/23 788 798 765 765 69,300
2023/10/20 820 820 785 793 71,900
2023/10/19 847 857 833 833 24,900
2023/10/18 830 859 818 853 36,800
2023/10/17 850 868 819 828 83,700
2023/10/16 880 880 850 860 60,100
2023/10/13 903 918 880 886 54,400
2023/10/12 902 923 862 918 41,300
2023/10/11 952 953 899 899 78,300
2023/10/10 932 960 932 952 42,500
2023/10/06 941 945 918 932 39,400
2023/10/05 920 964 915 947 150,600
2023/10/04 920 948 911 917 76,900
2023/10/03 998 998 920 931 91,200
2023/10/02 1,044 1,046 999 999 62,900
2023/09/29 990 1,048 990 1,039 94,900
2023/09/28 978 1,000 978 987 23,200
2023/09/27 994 1,019 975 993 30,900
2023/09/26 998 1,015 992 996 48,300
2023/09/25 988 1,008 967 998 53,400
2023/09/22 962 1,011 959 988 70,200
2023/09/21 1,009 1,030 980 980 111,300
2023/09/20 949 1,012 944 1,010 161,200
2023/09/19 940 955 920 954 48,000
2023/09/15 928 970 928 941 132,600
2023/09/14 889 946 885 942 181,500
2023/09/13 920 927 895 904 64,200
2023/09/12 919 925 914 914 29,600
2023/09/11 906 923 903 904 46,400
2023/09/08 899 913 896 910 12,300
2023/09/07 915 916 881 911 48,300
2023/09/06 928 928 920 921 15,200
2023/09/05 920 929 919 920 15,700
2023/09/04 927 930 914 921 20,600
2023/09/01 922 930 913 922 25,500
2023/08/31 930 930 919 922 11,800
2023/08/30 934 934 920 921 19,100
2023/08/29 922 940 922 934 22,000
2023/08/28 935 935 920 926 12,800
2023/08/25 919 940 910 928 17,300
2023/08/24 930 934 919 924 25,700
2023/08/23 921 935 909 934 30,900
2023/08/22 920 930 916 921 16,400
2023/08/21 897 933 897 920 34,600
2023/08/18 890 913 890 897 22,800
2023/08/17 910 921 888 901 38,500
2023/08/16 899 919 877 910 46,000
2023/08/15 917 925 885 887 54,000
2023/08/14 914 924 912 912 28,600
2023/08/10 920 925 910 917 32,900
2023/08/09 902 928 900 921 37,900
2023/08/08 882 925 879 917 68,800
2023/08/07 858 886 851 885 49,800
2023/08/04 871 884 867 867 48,000
2023/08/03 881 893 871 883 33,000
2023/08/02 891 907 881 891 48,400
2023/08/01 909 913 886 899 35,100
2023/07/31 879 919 870 911 73,200
2023/07/28 867 882 845 879 95,700
2023/07/27 880 901 866 890 124,700
2023/07/26 877 914 873 910 58,700
2023/07/25 871 880 841 877 128,100
2023/07/24 914 923 873 881 142,800
2023/07/21 917 925 913 919 38,300
2023/07/20 920 944 915 920 70,100
2023/07/19 919 935 915 916 39,100
2023/07/18 915 925 910 919 45,900
2023/07/14 913 927 902 920 62,300
2023/07/13 930 934 913 913 48,500
2023/07/12 911 960 910 930 118,700
2023/07/11 912 930 912 914 68,200
2023/07/10 898 926 898 916 71,900
2023/07/07 868 915 864 898 89,800
2023/07/06 902 922 884 884 102,000
2023/07/05 911 926 907 911 48,100
2023/07/04 917 930 911 917 59,100
2023/07/03 925 934 912 925 79,000
2023/06/30 919 931 905 922 74,600
2023/06/29 910 933 904 924 87,400
2023/06/28 912 928 900 902 90,500
2023/06/27 914 927 891 912 118,500
2023/06/26 908 930 903 929 72,700
2023/06/23 916 938 907 926 153,500
2023/06/22 960 960 916 916 252,300
2023/06/21 976 986 950 966 194,000
2023/06/20 951 995 930 991 272,400
2023/06/19 955 990 947 954 298,800
2023/06/16 967 969 897 946 388,300
2023/06/15 886 977 886 952 621,600
2023/06/14 895 919 852 871 999,400
2023/06/13 988 1,050 967 1,044 588,800
2023/06/12 921 972 920 967 295,000
2023/06/09 926 931 903 915 213,200
2023/06/08 874 940 873 920 387,100
2023/06/07 883 929 870 873 327,200
2023/06/06 905 920 874 880 274,600
2023/06/05 892 915 866 900 515,600
2023/06/02 790 879 781 874 467,000
2023/06/01 753 790 750 789 174,200
2023/05/31 737 754 726 749 90,400
2023/05/30 730 745 712 736 152,800
2023/05/29 772 775 734 739 193,500
2023/05/26 786 798 753 759 148,700
2023/05/25 829 839 772 784 192,000
2023/05/24 822 858 803 814 306,200
2023/05/23 799 845 782 807 452,500
2023/05/22 767 789 753 788 318,800
2023/05/19 718 764 718 757 191,100
2023/05/18 724 741 707 719 124,000
2023/05/17 717 732 700 723 84,900
2023/05/16 740 744 716 725 179,800
2023/05/15 723 760 713 754 265,000
2023/05/12 731 744 705 722 386,700
2023/05/11 745 777 696 738 883,500
2023/05/10 670 747 660 723 851,600
2023/05/09 639 679 624 664 443,900
2023/05/08 653 653 621 630 307,500
2023/05/02 686 686 665 673 152,800
2023/05/01 694 706 684 698 168,800
2023/04/28 681 696 678 685 132,900
2023/04/27 685 702 660 682 445,400
2023/04/26 716 721 698 700 169,600
2023/04/25 748 748 713 726 383,200
2023/04/24 797 816 755 758 338,900
2023/04/21 815 837 765 793 584,400
2023/04/20 849 850 807 809 295,100
2023/04/19 925 929 856 862 458,000
2023/04/18 940 1,000 939 988 127,100
2023/04/17 947 952 934 937 59,900
2023/04/14 944 955 919 947 70,500
2023/04/13 950 968 938 940 67,400
2023/04/12 952 954 943 950 119,300
2023/04/11 975 981 942 967 136,700
2023/04/10 1,000 1,000 976 990 48,900
2023/04/07 1,030 1,041 980 1,000 116,200
2023/04/06 1,086 1,088 1,031 1,051 45,300
2023/04/05 1,128 1,128 1,085 1,093 41,800
2023/04/04 1,136 1,163 1,130 1,147 44,400
2023/04/03 1,097 1,155 1,097 1,144 47,400
2023/03/31 1,063 1,117 1,063 1,096 41,800
2023/03/30 1,079 1,095 1,052 1,060 17,800
2023/03/29 1,077 1,094 1,058 1,079 38,900
2023/03/28 1,060 1,066 1,025 1,066 46,700
2023/03/27 1,115 1,115 1,058 1,058 58,900
2023/03/24 1,130 1,147 1,087 1,111 54,400
2023/03/23 1,085 1,139 1,080 1,130 29,100
2023/03/22 1,101 1,116 1,085 1,097 13,400
2023/03/20 1,121 1,121 1,089 1,096 41,900
2023/03/17 1,157 1,180 1,090 1,121 108,500
2023/03/16 1,185 1,274 1,153 1,247 108,300
2023/03/15 1,257 1,266 1,192 1,207 53,000
2023/03/14 1,301 1,306 1,195 1,254 82,400
2023/03/13 1,336 1,350 1,310 1,321 29,300
2023/03/10 1,396 1,396 1,352 1,380 28,100
2023/03/09 1,469 1,469 1,398 1,423 19,400
2023/03/08 1,423 1,451 1,409 1,439 17,700
2023/03/07 1,401 1,464 1,392 1,431 29,800
2023/03/06 1,423 1,439 1,398 1,406 17,900
2023/03/03 1,373 1,419 1,361 1,410 15,100
2023/03/02 1,403 1,403 1,367 1,373 7,300
2023/03/01 1,420 1,424 1,366 1,403 12,500
2023/02/28 1,324 1,419 1,324 1,414 46,100
2023/02/27 1,307 1,332 1,284 1,321 16,400
2023/02/24 1,302 1,310 1,282 1,296 11,400
2023/02/22 1,338 1,346 1,306 1,310 17,800
2023/02/21 1,358 1,372 1,335 1,340 8,800
2023/02/20 1,370 1,370 1,343 1,357 6,600
2023/02/17 1,353 1,365 1,347 1,365 4,500
2023/02/16 1,335 1,377 1,330 1,353 7,600
2023/02/15 1,401 1,401 1,321 1,335 30,300
2023/02/14 1,432 1,434 1,399 1,401 6,800
2023/02/13 1,438 1,438 1,393 1,422 15,400
2023/02/10 1,453 1,472 1,436 1,438 30,000
2023/02/09 1,428 1,456 1,412 1,450 16,300
2023/02/08 1,398 1,435 1,391 1,429 11,800
2023/02/07 1,388 1,414 1,388 1,398 3,200
2023/02/06 1,423 1,423 1,384 1,400 11,900
2023/02/03 1,438 1,438 1,396 1,423 19,000
2023/02/02 1,465 1,465 1,420 1,442 8,200
2023/02/01 1,475 1,500 1,440 1,465 29,200
2023/01/31 1,469 1,493 1,460 1,475 31,900
2023/01/30 1,408 1,454 1,395 1,447 32,300
2023/01/27 1,418 1,422 1,371 1,378 28,000
2023/01/26 1,420 1,440 1,396 1,425 18,200
2023/01/25 1,430 1,450 1,394 1,412 32,800
2023/01/24 1,500 1,509 1,410 1,423 93,600
2023/01/23 1,517 1,517 1,472 1,492 16,500
2023/01/20 1,480 1,496 1,461 1,493 14,100
2023/01/19 1,479 1,480 1,431 1,455 17,600
2023/01/18 1,450 1,525 1,443 1,494 66,100
2023/01/17 1,418 1,426 1,400 1,420 11,700
2023/01/16 1,350 1,456 1,345 1,432 24,000
2023/01/13 1,435 1,437 1,351 1,354 36,200
2023/01/12 1,448 1,469 1,426 1,445 21,600
2023/01/11 1,358 1,446 1,358 1,430 47,300
2023/01/10 1,366 1,388 1,328 1,337 11,700
2023/01/06 1,380 1,388 1,346 1,371 51,300
2023/01/05 1,350 1,369 1,331 1,350 13,100
2023/01/04 1,362 1,389 1,350 1,351 25,400

このページの先頭へ