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
2019/12/30 939 961 929 961 29,500
2019/12/27 950 954 944 944 17,100
2019/12/26 928 944 928 944 21,000
2019/12/25 943 944 923 928 27,100
2019/12/24 960 966 933 936 31,000
2019/12/23 946 961 943 953 61,500
2019/12/20 937 939 931 931 11,300
2019/12/19 925 940 922 940 14,700
2019/12/18 946 946 924 927 15,900
2019/12/17 949 949 931 947 15,500
2019/12/16 957 957 942 943 22,500
2019/12/13 958 958 940 949 54,500
2019/12/12 935 948 934 941 27,400
2019/12/11 923 937 915 934 50,200
2019/12/10 918 928 915 923 23,200
2019/12/09 924 927 915 916 12,900
2019/12/06 912 923 912 917 22,300
2019/12/05 918 926 910 912 20,300
2019/12/04 902 919 898 917 37,400
2019/12/03 900 914 898 912 27,100
2019/12/02 907 920 900 915 38,600
2019/11/29 898 912 898 908 20,600
2019/11/28 899 906 887 898 49,800
2019/11/27 924 936 923 923 66,600
2019/11/26 923 934 923 928 31,300
2019/11/25 919 929 919 923 15,500
2019/11/22 918 929 915 919 19,700
2019/11/21 916 920 902 917 31,100
2019/11/20 923 927 915 918 32,900
2019/11/19 934 935 924 928 25,400
2019/11/18 922 935 922 934 13,200
2019/11/15 921 935 917 931 24,500
2019/11/14 940 940 925 925 19,600
2019/11/13 951 951 940 940 12,900
2019/11/12 933 952 931 948 22,700
2019/11/11 950 955 937 937 29,000
2019/11/08 957 962 945 947 27,500
2019/11/07 940 952 937 945 44,500
2019/11/06 936 942 929 938 20,600
2019/11/05 920 942 920 936 46,000
2019/11/01 919 920 912 916 25,800
2019/10/31 915 928 904 923 47,700
2019/10/30 905 912 897 912 29,100
2019/10/29 906 910 897 905 26,700
2019/10/28 898 909 896 901 23,100
2019/10/25 904 904 890 896 36,400
2019/10/24 899 909 891 908 50,700
2019/10/23 870 894 859 894 51,700
2019/10/21 875 879 861 866 33,700
2019/10/18 861 882 860 872 80,300
2019/10/17 842 851 836 848 42,500
2019/10/16 835 851 829 838 46,900
2019/10/15 818 831 811 825 51,700
2019/10/11 817 824 815 822 17,300
2019/10/10 826 826 813 816 13,800
2019/10/09 818 826 814 826 18,200
2019/10/08 821 824 813 820 17,100
2019/10/07 818 822 810 813 25,700
2019/10/04 817 817 811 815 23,200
2019/10/03 819 819 809 813 33,700
2019/10/02 819 836 818 834 33,400
2019/10/01 806 828 806 828 33,300
2019/09/30 819 821 803 806 40,600
2019/09/27 818 828 813 824 43,400
2019/09/26 815 825 815 819 50,300
2019/09/25 804 814 792 810 31,800
2019/09/24 810 812 794 799 53,000
2019/09/20 787 806 785 804 109,400
2019/09/19 780 792 777 785 54,700
2019/09/18 795 796 776 776 61,100
2019/09/17 803 803 776 791 53,800
2019/09/13 794 817 788 801 92,100
2019/09/12 803 817 791 809 50,600
2019/09/11 780 802 780 802 35,400
2019/09/10 782 787 773 784 35,600
2019/09/09 798 799 772 780 41,600
2019/09/06 806 806 792 798 10,000
2019/09/05 765 800 765 798 21,000
2019/09/04 770 775 760 763 16,800
2019/09/03 755 783 755 778 15,600
2019/09/02 756 768 756 759 8,900
2019/08/30 759 765 750 761 32,500
2019/08/29 743 749 738 746 14,500
2019/08/28 775 776 741 752 34,400
2019/08/27 787 791 775 775 13,200
2019/08/26 795 796 777 786 33,600
2019/08/23 805 809 801 802 25,600
2019/08/22 803 812 798 803 41,400
2019/08/21 794 805 794 803 14,700
2019/08/20 810 810 795 809 25,000
2019/08/19 798 801 789 799 14,900
2019/08/16 780 794 775 789 21,200
2019/08/15 778 793 776 780 30,900
2019/08/14 802 815 802 808 19,200
2019/08/13 810 811 800 801 26,500
2019/08/09 818 823 809 813 13,500
2019/08/08 808 820 808 809 14,900
2019/08/07 813 818 805 806 21,200
2019/08/06 801 827 800 813 32,500
2019/08/05 845 845 813 825 36,000
2019/08/02 869 869 841 845 23,200
2019/08/01 856 881 856 873 32,400
2019/07/31 889 899 886 886 13,000
2019/07/30 892 902 888 889 16,100
2019/07/29 890 892 880 884 5,100
2019/07/26 905 905 893 894 7,800
2019/07/25 897 913 897 911 10,400
2019/07/24 889 902 888 901 16,300
2019/07/23 882 898 882 892 18,300
2019/07/22 893 899 879 886 12,200
2019/07/19 870 890 870 890 20,200
2019/07/18 892 892 862 863 37,100
2019/07/17 899 901 889 889 26,200
2019/07/16 905 931 885 913 56,300
2019/07/12 885 905 882 884 30,400
2019/07/11 882 897 881 890 17,900
2019/07/10 882 894 881 882 22,200
2019/07/09 901 902 885 887 14,700
2019/07/08 905 910 896 900 16,300
2019/07/05 910 912 903 903 14,500
2019/07/04 917 920 905 912 12,400
2019/07/03 912 919 907 910 12,700
2019/07/02 898 920 898 920 19,700
2019/07/01 888 900 887 900 18,700
2019/06/28 867 891 859 875 32,300
2019/06/27 862 883 862 877 20,400
2019/06/26 864 870 853 856 13,400
2019/06/25 865 891 858 862 35,200
2019/06/24 859 874 850 866 16,600
2019/06/21 852 861 844 859 40,600
2019/06/20 861 862 841 844 44,800
2019/06/19 849 868 849 859 21,300
2019/06/18 858 866 846 846 17,200
2019/06/17 856 863 852 859 12,800
2019/06/14 862 862 852 856 16,300
2019/06/13 882 882 858 859 20,400
2019/06/12 899 902 889 889 14,700
2019/06/11 885 904 881 899 30,400
2019/06/10 868 885 868 881 22,100
2019/06/07 865 872 851 871 15,700
2019/06/06 864 864 854 856 16,400
2019/06/05 859 873 857 864 25,600
2019/06/04 837 849 835 848 23,400
2019/06/03 859 859 834 836 34,100
2019/05/31 889 889 869 869 45,600
2019/05/30 875 892 873 888 38,800
2019/05/29 898 899 873 880 95,400
2019/05/28 931 939 926 929 106,000
2019/05/27 930 939 930 938 24,800
2019/05/24 931 940 924 935 33,700
2019/05/23 935 937 925 934 37,000
2019/05/22 932 944 931 933 24,400
2019/05/21 931 934 921 929 24,300
2019/05/20 940 941 926 931 26,600
2019/05/17 924 941 916 940 33,100
2019/05/16 926 926 907 916 28,100
2019/05/15 928 928 905 923 25,400
2019/05/14 906 918 893 918 29,500
2019/05/13 927 936 917 917 26,700
2019/05/10 926 948 924 927 32,100
2019/05/09 956 956 925 926 59,700
2019/05/08 982 988 961 964 42,200
2019/05/07 997 1,007 988 989 29,300
2019/04/26 995 1,000 990 996 24,100
2019/04/25 1,001 1,011 987 995 56,500
2019/04/24 1,004 1,013 997 999 15,900
2019/04/23 1,007 1,013 997 1,012 25,500
2019/04/22 997 1,004 990 1,004 15,600
2019/04/19 999 1,009 996 1,002 13,100
2019/04/18 1,007 1,010 989 997 32,900
2019/04/17 1,003 1,014 1,001 1,012 17,900
2019/04/16 998 1,002 989 998 38,500
2019/04/15 990 1,008 984 1,006 42,300
2019/04/12 1,009 1,010 994 998 17,400
2019/04/11 1,011 1,011 990 994 18,800
2019/04/10 1,002 1,008 989 1,004 15,100
2019/04/09 1,035 1,037 1,008 1,011 35,500
2019/04/08 1,027 1,040 1,027 1,037 42,500
2019/04/05 981 1,026 978 1,026 73,700
2019/04/04 982 988 968 982 53,900
2019/04/03 977 987 975 980 27,600
2019/04/02 969 976 965 974 19,000
2019/04/01 947 975 947 966 43,700
2019/03/29 945 948 934 940 16,300
2019/03/28 953 953 929 937 33,300
2019/03/27 954 965 952 956 35,700
2019/03/26 930 959 929 957 51,800
2019/03/25 948 948 918 921 35,200
2019/03/22 939 953 939 953 28,600
2019/03/20 919 939 916 939 28,900
2019/03/19 928 929 916 924 70,800
2019/03/18 924 926 918 924 43,300
2019/03/15 928 946 928 930 31,100
2019/03/14 938 939 921 931 27,300
2019/03/13 955 959 931 938 25,800
2019/03/12 953 969 949 967 32,700
2019/03/11 937 951 932 948 20,600
2019/03/08 944 945 926 937 35,200
2019/03/07 945 956 934 956 32,700
2019/03/06 963 969 956 964 20,100
2019/03/05 961 970 958 968 21,900
2019/03/04 971 987 966 968 29,300
2019/03/01 967 982 960 971 36,800
2019/02/28 971 976 965 967 23,300
2019/02/27 973 979 965 976 24,200
2019/02/26 968 978 959 974 28,500
2019/02/25 987 987 968 971 57,900
2019/02/22 981 987 965 986 26,400
2019/02/21 997 998 978 982 22,200
2019/02/20 993 997 982 997 39,500
2019/02/19 977 993 975 988 26,900
2019/02/18 967 978 967 977 26,600
2019/02/15 951 966 943 963 29,100
2019/02/14 947 968 945 958 23,200
2019/02/13 951 956 938 954 26,600
2019/02/12 932 957 932 949 34,400
2019/02/08 925 935 916 933 27,100
2019/02/07 923 935 920 931 21,300
2019/02/06 936 936 922 929 14,100
2019/02/05 922 935 921 931 28,500
2019/02/04 903 922 903 922 39,300
2019/02/01 896 909 894 896 28,000
2019/01/31 891 908 885 896 37,200
2019/01/30 895 904 889 889 40,800
2019/01/29 889 899 881 895 27,100
2019/01/28 899 900 883 888 36,200
2019/01/25 881 903 881 890 38,100
2019/01/24 879 891 875 883 25,100
2019/01/23 865 885 865 878 15,200
2019/01/22 877 878 864 872 19,300
2019/01/21 867 884 866 877 20,500
2019/01/18 853 871 849 865 35,100
2019/01/17 856 869 853 858 23,000
2019/01/16 863 865 850 852 37,500
2019/01/15 849 873 835 863 88,900
2019/01/11 899 900 885 894 42,300
2019/01/10 892 892 872 883 21,700
2019/01/09 918 918 886 893 32,900
2019/01/08 898 920 898 908 104,000
2019/01/07 890 913 883 898 120,400
2019/01/04 859 862 845 860 31,300

このページの先頭へ