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

佐鳥電機(7420)の株価時系列情報

佐鳥電機(7420)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
2017/12/29 1,268 1,272 1,221 1,232 118,600
2017/12/28 1,278 1,295 1,242 1,251 165,200
2017/12/27 1,251 1,303 1,250 1,266 399,000
2017/12/26 1,239 1,244 1,183 1,225 287,300
2017/12/25 1,141 1,220 1,133 1,209 376,300
2017/12/22 1,195 1,195 1,115 1,141 630,800
2017/12/21 1,035 1,046 1,033 1,045 44,600
2017/12/20 1,019 1,035 1,015 1,035 68,900
2017/12/19 1,025 1,025 1,019 1,020 31,600
2017/12/18 1,017 1,025 1,017 1,020 32,600
2017/12/15 1,020 1,020 1,009 1,016 43,600
2017/12/14 1,015 1,021 1,010 1,018 23,700
2017/12/13 1,019 1,025 1,012 1,015 37,000
2017/12/12 1,021 1,024 1,019 1,021 22,400
2017/12/11 1,018 1,022 1,014 1,022 32,200
2017/12/08 1,002 1,020 1,002 1,018 81,700
2017/12/07 978 1,003 978 999 53,400
2017/12/06 995 995 974 978 52,500
2017/12/05 994 996 987 993 50,200
2017/12/04 1,008 1,009 993 993 38,700
2017/12/01 998 1,010 995 1,000 57,800
2017/11/30 1,009 1,010 986 992 143,900
2017/11/29 1,023 1,025 1,010 1,016 56,400
2017/11/28 992 1,024 992 1,022 123,300
2017/11/27 1,051 1,059 1,036 1,038 147,800
2017/11/24 1,043 1,054 1,041 1,051 70,200
2017/11/22 1,043 1,050 1,043 1,046 48,000
2017/11/21 1,043 1,050 1,041 1,042 37,200
2017/11/20 1,022 1,044 1,021 1,040 61,500
2017/11/17 1,029 1,036 1,017 1,025 47,900
2017/11/16 1,010 1,031 1,008 1,025 75,700
2017/11/15 1,030 1,038 1,006 1,018 148,000
2017/11/14 1,052 1,052 1,029 1,034 93,200
2017/11/13 1,060 1,060 1,030 1,034 108,800
2017/11/10 1,066 1,071 1,054 1,065 93,000
2017/11/09 1,060 1,100 1,059 1,074 246,600
2017/11/08 1,038 1,057 1,038 1,055 81,200
2017/11/07 1,044 1,055 1,035 1,040 109,300
2017/11/06 1,058 1,059 1,039 1,040 75,100
2017/11/02 1,060 1,060 1,043 1,048 53,500
2017/11/01 1,056 1,060 1,047 1,053 114,900
2017/10/31 1,030 1,060 1,027 1,058 194,200
2017/10/30 1,025 1,027 1,021 1,027 61,600
2017/10/27 1,020 1,023 1,011 1,022 68,600
2017/10/26 1,020 1,023 1,011 1,015 41,300
2017/10/25 1,030 1,030 1,012 1,016 62,600
2017/10/24 1,028 1,037 1,019 1,022 96,700
2017/10/23 1,016 1,024 1,016 1,020 39,900
2017/10/20 1,017 1,017 1,011 1,012 38,100
2017/10/19 1,010 1,018 1,005 1,017 49,600
2017/10/18 1,028 1,028 1,003 1,008 101,300
2017/10/17 1,016 1,037 1,009 1,028 94,900
2017/10/16 1,040 1,064 1,008 1,013 342,000
2017/10/13 1,010 1,035 1,008 1,030 133,400
2017/10/12 1,001 1,013 999 1,006 39,600
2017/10/11 1,012 1,012 1,000 1,002 30,200
2017/10/10 1,000 1,013 999 1,008 44,300
2017/10/06 992 1,017 992 1,004 68,800
2017/10/05 999 1,003 996 997 43,000
2017/10/04 1,000 1,007 999 999 44,200
2017/10/03 1,007 1,012 1,001 1,004 47,200
2017/10/02 995 1,001 992 997 25,200
2017/09/29 1,004 1,016 992 995 81,100
2017/09/28 984 1,005 984 1,003 51,700
2017/09/27 983 986 978 984 33,700
2017/09/26 984 984 979 980 38,700
2017/09/25 976 987 975 984 31,400
2017/09/22 976 981 968 972 29,200
2017/09/21 987 990 972 976 48,000
2017/09/20 979 989 975 983 57,800
2017/09/19 974 979 963 974 75,900
2017/09/15 935 973 935 960 158,100
2017/09/14 942 943 932 935 55,400
2017/09/13 929 943 926 943 48,100
2017/09/12 914 936 911 931 100,400
2017/09/11 899 908 896 906 54,000
2017/09/08 894 898 890 893 38,900
2017/09/07 894 896 890 894 36,100
2017/09/06 890 896 885 894 37,400
2017/09/05 906 909 892 896 55,200
2017/09/04 921 921 902 905 48,600
2017/09/01 916 924 909 920 32,500
2017/08/31 915 918 911 913 18,300
2017/08/30 910 916 907 913 31,800
2017/08/29 902 908 896 907 38,000
2017/08/28 913 913 902 906 32,100
2017/08/25 914 916 907 910 19,600
2017/08/24 912 918 907 913 32,200
2017/08/23 917 919 911 912 37,800
2017/08/22 918 921 913 913 28,800
2017/08/21 921 921 914 916 27,700
2017/08/18 921 924 917 921 42,000
2017/08/17 929 935 927 929 62,400
2017/08/16 934 935 925 929 64,200
2017/08/15 914 937 914 926 83,400
2017/08/14 905 923 902 914 60,700
2017/08/10 927 928 910 915 73,300
2017/08/09 935 936 925 927 52,700
2017/08/08 924 935 924 935 78,900
2017/08/07 911 922 910 918 57,400
2017/08/04 914 915 909 909 50,800
2017/08/03 923 925 915 917 56,200
2017/08/02 913 927 912 926 97,900
2017/08/01 910 924 907 909 92,700
2017/07/31 910 915 908 910 59,900
2017/07/28 919 921 911 917 90,400
2017/07/27 918 926 915 919 74,000
2017/07/26 933 935 917 917 65,800
2017/07/25 939 942 930 932 58,300
2017/07/24 940 950 937 942 65,900
2017/07/21 930 948 929 947 89,700
2017/07/20 940 941 932 933 64,100
2017/07/19 936 964 929 931 284,500
2017/07/18 940 944 923 939 432,600
2017/07/14 870 872 867 871 47,000
2017/07/13 860 869 860 869 77,700
2017/07/12 845 860 845 860 80,200
2017/07/11 850 854 844 845 35,100
2017/07/10 843 855 842 850 37,500
2017/07/07 850 854 846 846 48,300
2017/07/06 840 851 840 850 26,300
2017/07/05 834 852 832 851 84,600
2017/07/04 832 834 827 832 32,700
2017/07/03 835 836 830 830 13,900
2017/06/30 838 838 829 835 35,800
2017/06/29 832 844 832 843 32,400
2017/06/28 838 841 825 828 37,100
2017/06/27 843 845 836 842 37,700
2017/06/26 843 849 839 841 79,800
2017/06/23 845 848 836 845 84,900
2017/06/22 855 860 842 849 385,400
2017/06/21 830 834 827 827 28,500
2017/06/20 832 838 832 834 62,200
2017/06/19 822 830 819 829 38,800
2017/06/16 814 830 810 825 146,400
2017/06/15 810 817 810 812 33,700
2017/06/14 813 816 811 812 41,300
2017/06/13 806 814 806 813 21,600
2017/06/12 807 814 798 814 39,100
2017/06/09 808 812 800 807 33,000
2017/06/08 806 813 802 811 51,100
2017/06/07 796 807 796 806 57,200
2017/06/06 792 800 790 796 39,000
2017/06/05 784 799 784 797 52,400
2017/06/02 781 792 781 790 94,100
2017/06/01 785 788 782 783 58,000
2017/05/31 791 792 786 786 39,500
2017/05/30 794 800 783 788 84,700
2017/05/29 803 810 796 797 202,900
2017/05/26 848 848 826 826 396,900
2017/05/25 841 843 837 842 127,500
2017/05/24 840 844 837 841 83,200
2017/05/23 841 841 835 838 57,600
2017/05/22 845 846 839 840 96,300
2017/05/19 845 846 838 844 89,100
2017/05/18 835 843 835 841 78,500
2017/05/17 847 847 841 843 54,700
2017/05/16 840 852 840 846 60,600
2017/05/15 849 853 836 837 77,000
2017/05/12 846 854 842 854 89,500
2017/05/11 839 848 838 844 116,500
2017/05/10 825 834 824 834 62,700
2017/05/09 823 824 817 822 121,500
2017/05/08 820 823 818 822 84,600
2017/05/02 813 816 811 814 30,600
2017/05/01 815 815 810 811 32,600
2017/04/28 810 817 810 813 49,400
2017/04/27 813 814 809 810 31,300
2017/04/26 808 814 805 813 31,700
2017/04/25 803 805 799 805 27,100
2017/04/24 803 803 793 799 28,300
2017/04/21 798 799 794 796 23,600
2017/04/20 799 802 793 793 23,900
2017/04/19 800 802 796 796 19,200
2017/04/18 790 800 790 796 20,300
2017/04/17 779 792 779 788 23,500
2017/04/14 784 788 780 780 22,500
2017/04/13 793 796 780 784 52,400
2017/04/12 805 806 795 796 29,500
2017/04/11 814 814 808 808 19,800
2017/04/10 807 817 805 814 28,500
2017/04/07 793 812 793 807 46,100
2017/04/06 810 810 795 798 42,300
2017/04/05 811 816 810 810 27,100
2017/04/04 816 820 810 815 39,600
2017/04/03 818 820 814 815 26,000
2017/03/31 830 830 811 811 51,500
2017/03/30 827 837 823 830 34,200
2017/03/29 825 830 823 824 22,800
2017/03/28 820 827 815 825 37,500
2017/03/27 816 820 815 816 22,700
2017/03/24 815 823 815 817 11,200
2017/03/23 821 827 813 814 22,100
2017/03/22 826 827 821 821 21,100
2017/03/21 820 838 820 829 73,400
2017/03/17 824 826 817 820 33,100
2017/03/16 819 824 816 821 17,400
2017/03/15 819 823 819 819 17,400
2017/03/14 821 821 815 819 21,800
2017/03/13 822 824 818 821 19,200
2017/03/10 820 824 818 823 36,900
2017/03/09 820 820 818 818 6,200
2017/03/08 820 820 816 817 18,000
2017/03/07 817 821 816 818 11,800
2017/03/06 817 822 816 819 17,400
2017/03/03 817 818 814 817 17,100
2017/03/02 814 822 812 818 28,300
2017/03/01 810 815 801 810 26,600
2017/02/28 810 820 810 813 29,300
2017/02/27 820 820 808 812 30,200
2017/02/24 823 827 818 823 28,200
2017/02/23 824 828 817 819 60,800
2017/02/22 804 824 804 824 93,300
2017/02/21 798 804 794 803 60,300
2017/02/20 800 801 797 798 59,100
2017/02/17 790 797 789 796 36,700
2017/02/16 778 795 777 788 91,700
2017/02/15 761 780 761 780 110,100
2017/02/14 754 763 753 755 122,600
2017/02/13 751 754 750 753 35,600
2017/02/10 746 750 745 750 42,700
2017/02/09 744 744 740 743 17,200
2017/02/08 742 747 739 742 27,300
2017/02/07 740 742 737 740 34,000
2017/02/06 739 741 736 739 20,900
2017/02/03 740 743 735 737 24,500
2017/02/02 740 740 735 737 24,600
2017/02/01 736 740 733 740 26,100
2017/01/31 740 742 736 736 54,100
2017/01/30 744 749 738 745 102,000
2017/01/27 742 746 738 744 38,900
2017/01/26 742 743 738 742 50,800
2017/01/25 741 746 737 738 46,900
2017/01/24 741 745 737 741 35,700
2017/01/23 739 748 735 744 59,600
2017/01/20 739 744 736 742 64,200
2017/01/19 738 741 736 739 52,600
2017/01/18 736 736 730 735 45,300
2017/01/17 738 738 733 735 48,000
2017/01/16 734 738 733 738 53,000
2017/01/13 732 735 730 730 60,100
2017/01/12 735 741 732 741 54,500
2017/01/11 738 738 735 737 29,500
2017/01/10 736 738 732 736 40,800
2017/01/06 733 736 730 732 44,100
2017/01/05 738 738 732 734 36,100
2017/01/04 734 738 732 737 56,800

このページの先頭へ