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
2018/12/28 868 881 868 874 29,300
2018/12/27 847 879 836 879 47,600
2018/12/26 782 808 780 807 47,200
2018/12/25 795 807 776 777 90,700
2018/12/21 880 884 829 840 80,000
2018/12/20 904 911 885 895 65,200
2018/12/19 908 918 895 917 31,100
2018/12/18 924 924 904 908 50,800
2018/12/17 942 948 928 935 24,000
2018/12/14 964 965 942 945 37,400
2018/12/13 946 958 943 958 42,900
2018/12/12 932 946 921 943 22,000
2018/12/11 970 973 916 920 58,300
2018/12/10 980 981 945 955 49,200
2018/12/07 1,001 1,002 980 988 32,500
2018/12/06 1,025 1,025 986 998 50,800
2018/12/05 1,026 1,038 1,021 1,033 28,200
2018/12/04 1,054 1,061 1,041 1,046 25,200
2018/12/03 1,050 1,064 1,050 1,062 34,800
2018/11/30 1,051 1,056 1,042 1,051 28,500
2018/11/29 1,065 1,077 1,059 1,060 44,100
2018/11/28 1,056 1,074 1,041 1,064 61,200
2018/11/27 1,081 1,084 1,068 1,068 85,900
2018/11/26 1,058 1,086 1,056 1,083 58,500
2018/11/22 1,049 1,059 1,037 1,056 32,800
2018/11/21 1,042 1,056 1,042 1,048 34,400
2018/11/20 1,063 1,068 1,056 1,060 28,000
2018/11/19 1,063 1,084 1,060 1,079 27,400
2018/11/16 1,066 1,070 1,050 1,064 30,900
2018/11/15 1,043 1,062 1,036 1,061 46,000
2018/11/14 1,043 1,052 1,033 1,047 44,200
2018/11/13 1,041 1,043 1,023 1,041 40,200
2018/11/12 1,076 1,076 1,052 1,071 34,400
2018/11/09 1,119 1,125 1,068 1,079 161,800
2018/11/08 1,030 1,038 1,029 1,029 24,100
2018/11/07 1,012 1,032 1,012 1,016 34,700
2018/11/06 1,013 1,022 1,008 1,014 31,800
2018/11/05 1,020 1,022 1,010 1,010 36,300
2018/11/02 1,016 1,037 1,014 1,029 56,000
2018/11/01 1,012 1,026 1,007 1,013 43,700
2018/10/31 1,019 1,024 997 1,023 39,100
2018/10/30 945 1,005 945 1,001 69,200
2018/10/29 973 986 957 960 56,100
2018/10/26 1,000 1,006 961 973 61,300
2018/10/25 1,020 1,022 991 992 69,400
2018/10/24 1,043 1,060 1,015 1,038 58,700
2018/10/23 1,064 1,064 1,032 1,034 68,700
2018/10/22 1,046 1,075 1,038 1,067 48,700
2018/10/19 1,036 1,062 1,024 1,060 61,700
2018/10/18 1,048 1,064 1,033 1,034 110,700
2018/10/17 1,065 1,074 1,036 1,044 90,300
2018/10/16 1,061 1,078 1,038 1,041 104,800
2018/10/15 1,074 1,095 1,057 1,072 91,800
2018/10/12 1,053 1,092 1,051 1,077 92,000
2018/10/11 1,050 1,094 1,045 1,072 127,100
2018/10/10 1,113 1,119 1,094 1,095 185,200
2018/10/09 1,122 1,141 1,102 1,118 230,300
2018/10/05 1,099 1,129 1,078 1,119 983,600
2018/10/04 1,016 1,030 1,010 1,024 91,200
2018/10/03 1,006 1,009 996 1,000 47,700
2018/10/02 1,007 1,022 1,003 1,005 56,400
2018/10/01 1,020 1,020 1,001 1,004 60,000
2018/09/28 1,028 1,031 1,018 1,019 36,400
2018/09/27 1,024 1,031 1,010 1,010 67,500
2018/09/26 1,015 1,025 1,006 1,024 54,800
2018/09/25 992 1,019 986 1,017 98,100
2018/09/21 992 996 987 994 48,700
2018/09/20 980 985 970 984 55,400
2018/09/19 968 979 968 979 61,800
2018/09/18 947 960 933 960 30,400
2018/09/14 926 945 926 939 58,000
2018/09/13 943 946 929 933 25,500
2018/09/12 964 964 933 940 31,800
2018/09/11 959 963 956 959 22,000
2018/09/10 951 968 951 965 21,400
2018/09/07 963 963 948 954 26,300
2018/09/06 959 968 954 964 24,800
2018/09/05 968 971 957 963 28,300
2018/09/04 972 972 960 967 19,000
2018/09/03 988 989 960 970 42,400
2018/08/31 970 991 968 987 30,000
2018/08/30 990 994 972 975 37,900
2018/08/29 969 993 965 987 56,300
2018/08/28 965 978 965 970 48,800
2018/08/27 954 967 953 961 43,600
2018/08/24 949 959 949 955 40,700
2018/08/23 937 948 935 947 24,600
2018/08/22 915 939 915 939 44,400
2018/08/21 938 940 921 921 39,300
2018/08/20 953 953 938 947 48,400
2018/08/17 933 950 931 949 73,100
2018/08/16 911 936 903 933 88,700
2018/08/15 948 949 917 925 81,300
2018/08/14 934 951 934 951 54,500
2018/08/13 961 961 915 925 104,400
2018/08/10 959 976 949 968 112,600
2018/08/09 959 962 949 949 42,100
2018/08/08 943 963 941 956 111,900
2018/08/07 970 970 934 950 144,700
2018/08/06 957 986 955 977 211,300
2018/08/03 938 944 937 942 64,800
2018/08/02 936 945 929 935 57,000
2018/08/01 925 940 916 937 57,600
2018/07/31 935 938 920 920 86,500
2018/07/30 940 948 938 939 64,600
2018/07/27 943 949 938 945 75,000
2018/07/26 939 949 935 943 74,100
2018/07/25 940 942 928 939 94,600
2018/07/24 925 926 915 926 42,600
2018/07/23 916 925 907 918 59,300
2018/07/20 916 936 910 928 112,200
2018/07/19 910 928 896 921 127,000
2018/07/18 916 933 904 905 202,600
2018/07/17 958 958 903 910 397,200
2018/07/13 948 966 942 965 138,100
2018/07/12 934 938 913 933 65,600
2018/07/11 933 933 917 928 38,000
2018/07/10 937 945 928 933 60,300
2018/07/09 908 939 902 936 67,000
2018/07/06 885 917 873 912 118,800
2018/07/05 915 922 885 890 142,300
2018/07/04 954 954 915 921 116,900
2018/07/03 991 1,002 957 964 122,000
2018/07/02 1,022 1,028 995 995 149,800
2018/06/29 1,062 1,062 1,013 1,019 92,100
2018/06/28 1,050 1,068 1,027 1,062 90,300
2018/06/27 1,025 1,051 1,020 1,051 62,800
2018/06/26 1,042 1,047 1,009 1,037 145,100
2018/06/25 1,090 1,090 1,049 1,052 249,600
2018/06/22 1,210 1,246 1,062 1,092 1,726,800
2018/06/21 1,016 1,021 1,001 1,001 49,000
2018/06/20 1,004 1,018 992 1,018 59,200
2018/06/19 1,024 1,033 1,006 1,010 39,400
2018/06/18 1,045 1,045 1,023 1,033 61,200
2018/06/15 1,061 1,061 1,041 1,045 52,300
2018/06/14 1,059 1,066 1,053 1,060 36,400
2018/06/13 1,061 1,077 1,059 1,073 30,900
2018/06/12 1,069 1,074 1,058 1,064 32,900
2018/06/11 1,074 1,074 1,065 1,067 40,400
2018/06/08 1,067 1,081 1,060 1,078 93,400
2018/06/07 1,062 1,079 1,062 1,078 74,200
2018/06/06 1,049 1,062 1,048 1,059 36,100
2018/06/05 1,055 1,055 1,033 1,046 48,900
2018/06/04 1,043 1,056 1,028 1,056 69,400
2018/06/01 1,049 1,051 1,033 1,033 54,500
2018/05/31 1,059 1,063 1,042 1,060 93,100
2018/05/30 1,021 1,068 1,021 1,060 127,400
2018/05/29 1,053 1,061 1,000 1,030 146,500
2018/05/28 1,119 1,130 1,099 1,101 178,900
2018/05/25 1,133 1,133 1,116 1,117 77,700
2018/05/24 1,120 1,132 1,116 1,125 85,800
2018/05/23 1,135 1,144 1,125 1,130 54,100
2018/05/22 1,129 1,136 1,125 1,135 51,200
2018/05/21 1,121 1,130 1,115 1,130 45,100
2018/05/18 1,112 1,123 1,106 1,121 77,400
2018/05/17 1,112 1,115 1,105 1,110 39,100
2018/05/16 1,085 1,120 1,083 1,113 112,200
2018/05/15 1,078 1,085 1,068 1,083 76,200
2018/05/14 1,107 1,107 1,060 1,066 175,300
2018/05/11 1,139 1,147 1,130 1,136 49,300
2018/05/10 1,150 1,162 1,140 1,143 59,600
2018/05/09 1,151 1,154 1,136 1,150 140,100
2018/05/08 1,161 1,168 1,146 1,150 91,300
2018/05/07 1,157 1,168 1,151 1,161 66,300
2018/05/02 1,144 1,160 1,140 1,157 86,200
2018/05/01 1,120 1,149 1,117 1,144 99,300
2018/04/27 1,102 1,115 1,093 1,111 72,500
2018/04/26 1,105 1,106 1,092 1,101 66,500
2018/04/25 1,078 1,104 1,072 1,100 70,000
2018/04/24 1,074 1,080 1,059 1,079 81,800
2018/04/23 1,063 1,069 1,059 1,064 60,400
2018/04/20 1,053 1,057 1,042 1,052 86,600
2018/04/19 1,043 1,052 1,034 1,048 58,800
2018/04/18 1,042 1,057 1,035 1,041 74,200
2018/04/17 1,060 1,060 1,038 1,042 121,500
2018/04/16 1,089 1,105 1,031 1,051 304,900
2018/04/13 1,148 1,162 1,145 1,149 58,300
2018/04/12 1,145 1,147 1,129 1,144 48,000
2018/04/11 1,147 1,149 1,137 1,144 40,700
2018/04/10 1,150 1,151 1,133 1,146 44,800
2018/04/09 1,148 1,151 1,134 1,150 34,500
2018/04/06 1,132 1,153 1,127 1,152 70,200
2018/04/05 1,142 1,142 1,121 1,132 58,900
2018/04/04 1,119 1,149 1,115 1,145 75,300
2018/04/03 1,100 1,122 1,080 1,114 65,200
2018/04/02 1,096 1,107 1,091 1,101 34,200
2018/03/30 1,103 1,103 1,089 1,095 25,300
2018/03/29 1,100 1,100 1,069 1,082 46,400
2018/03/28 1,088 1,098 1,078 1,095 31,900
2018/03/27 1,092 1,092 1,071 1,091 50,000
2018/03/26 1,063 1,065 1,037 1,065 54,200
2018/03/23 1,090 1,091 1,070 1,074 70,400
2018/03/22 1,134 1,142 1,119 1,129 38,100
2018/03/20 1,113 1,136 1,101 1,135 36,800
2018/03/19 1,145 1,149 1,111 1,123 38,900
2018/03/16 1,150 1,154 1,139 1,149 76,300
2018/03/15 1,136 1,147 1,117 1,146 51,600
2018/03/14 1,125 1,136 1,120 1,136 27,000
2018/03/13 1,125 1,134 1,113 1,134 45,100
2018/03/12 1,124 1,138 1,114 1,133 63,600
2018/03/09 1,122 1,133 1,096 1,110 81,800
2018/03/08 1,113 1,114 1,092 1,104 32,000
2018/03/07 1,120 1,120 1,097 1,106 44,100
2018/03/06 1,115 1,130 1,109 1,122 60,400
2018/03/05 1,141 1,167 1,084 1,089 139,500
2018/03/02 1,071 1,083 1,064 1,081 52,900
2018/03/01 1,121 1,124 1,096 1,101 63,600
2018/02/28 1,145 1,147 1,134 1,134 44,900
2018/02/27 1,120 1,152 1,115 1,149 79,700
2018/02/26 1,099 1,109 1,087 1,109 57,800
2018/02/23 1,082 1,093 1,067 1,089 44,500
2018/02/22 1,080 1,084 1,062 1,075 30,400
2018/02/21 1,092 1,099 1,076 1,080 44,600
2018/02/20 1,108 1,108 1,086 1,100 60,000
2018/02/19 1,089 1,107 1,089 1,107 66,100
2018/02/16 1,089 1,091 1,070 1,073 69,100
2018/02/15 1,025 1,083 1,010 1,072 143,600
2018/02/14 1,010 1,018 982 998 92,600
2018/02/13 1,044 1,050 1,007 1,008 56,400
2018/02/09 1,020 1,032 1,010 1,029 79,400
2018/02/08 1,054 1,068 1,044 1,057 104,000
2018/02/07 1,103 1,103 1,036 1,036 64,300
2018/02/06 1,031 1,070 1,017 1,046 221,700
2018/02/05 1,130 1,136 1,115 1,121 53,800
2018/02/02 1,162 1,162 1,146 1,153 44,800
2018/02/01 1,134 1,162 1,134 1,162 42,800
2018/01/31 1,141 1,156 1,138 1,138 100,300
2018/01/30 1,200 1,200 1,153 1,156 170,400
2018/01/29 1,215 1,224 1,206 1,209 37,600
2018/01/26 1,211 1,225 1,204 1,215 84,500
2018/01/25 1,240 1,241 1,212 1,212 46,000
2018/01/24 1,220 1,253 1,212 1,236 175,400
2018/01/23 1,227 1,233 1,210 1,214 43,700
2018/01/22 1,200 1,230 1,190 1,226 72,100
2018/01/19 1,205 1,211 1,189 1,196 88,100
2018/01/18 1,230 1,240 1,204 1,204 83,800
2018/01/17 1,237 1,243 1,230 1,235 60,800
2018/01/16 1,230 1,239 1,213 1,238 75,000
2018/01/15 1,270 1,270 1,220 1,224 144,900
2018/01/12 1,220 1,274 1,220 1,243 145,800
2018/01/11 1,239 1,244 1,216 1,223 48,500
2018/01/10 1,221 1,238 1,212 1,234 124,900
2018/01/09 1,216 1,230 1,213 1,215 117,400
2018/01/05 1,238 1,241 1,204 1,217 152,300
2018/01/04 1,262 1,262 1,223 1,237 125,100

このページの先頭へ