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
2021/12/30 1,061 1,085 1,051 1,077 62,000
2021/12/29 1,064 1,077 1,050 1,070 71,700
2021/12/28 1,088 1,100 1,053 1,071 215,700
2021/12/27 1,038 1,094 1,020 1,061 430,900
2021/12/24 952 967 952 965 38,000
2021/12/23 964 966 947 947 83,600
2021/12/22 953 969 952 963 34,600
2021/12/21 948 964 947 953 27,200
2021/12/20 950 954 936 939 59,500
2021/12/17 970 974 960 964 37,400
2021/12/16 948 976 941 974 77,600
2021/12/15 927 937 925 931 19,800
2021/12/14 915 930 915 927 28,400
2021/12/13 939 939 919 923 16,200
2021/12/10 944 944 921 926 39,900
2021/12/09 971 971 941 944 33,600
2021/12/08 972 980 960 971 33,700
2021/12/07 943 961 935 957 54,000
2021/12/06 920 941 915 930 55,300
2021/12/03 909 925 899 924 51,400
2021/12/02 895 908 891 897 58,800
2021/12/01 916 920 895 909 81,200
2021/11/30 935 965 925 931 116,600
2021/11/29 950 962 905 905 160,600
2021/11/26 1,037 1,037 975 995 234,200
2021/11/25 1,042 1,052 1,040 1,049 42,600
2021/11/24 1,070 1,070 1,035 1,040 76,900
2021/11/22 1,077 1,080 1,056 1,056 47,800
2021/11/19 1,035 1,072 1,035 1,069 82,500
2021/11/18 1,037 1,037 1,021 1,034 52,700
2021/11/17 1,060 1,062 1,038 1,038 36,200
2021/11/16 1,071 1,074 1,053 1,057 39,000
2021/11/15 1,061 1,065 1,044 1,065 66,400
2021/11/12 1,083 1,087 1,060 1,060 68,500
2021/11/11 1,089 1,095 1,075 1,075 52,900
2021/11/10 1,090 1,091 1,074 1,085 54,600
2021/11/09 1,089 1,096 1,070 1,072 81,100
2021/11/08 1,056 1,148 1,056 1,100 173,100
2021/11/05 1,066 1,071 1,040 1,052 50,900
2021/11/04 1,086 1,092 1,062 1,065 94,600
2021/11/02 1,038 1,067 1,038 1,063 113,100
2021/11/01 1,010 1,026 991 1,025 57,800
2021/10/29 1,012 1,019 1,004 1,007 56,000
2021/10/28 1,020 1,031 1,014 1,019 54,700
2021/10/27 1,023 1,028 1,004 1,027 64,400
2021/10/26 1,045 1,061 1,016 1,018 153,400
2021/10/25 986 1,032 983 1,032 190,000
2021/10/22 950 971 942 971 37,100
2021/10/21 956 968 950 960 44,200
2021/10/20 975 979 951 956 46,900
2021/10/19 968 975 958 975 39,400
2021/10/18 977 983 967 975 56,100
2021/10/15 977 988 960 985 230,500
2021/10/14 940 954 940 949 75,400
2021/10/13 931 940 916 938 30,200
2021/10/12 941 942 928 931 15,400
2021/10/11 925 940 922 940 24,400
2021/10/08 929 929 920 925 15,500
2021/10/07 915 925 909 915 26,800
2021/10/06 911 931 907 907 44,600
2021/10/05 909 913 900 900 40,400
2021/10/04 923 926 912 916 34,800
2021/10/01 935 938 916 921 43,500
2021/09/30 949 949 937 937 18,500
2021/09/29 941 951 936 948 40,300
2021/09/28 957 957 936 956 62,900
2021/09/27 933 955 932 946 45,700
2021/09/24 918 935 918 931 42,300
2021/09/22 912 918 902 908 32,000
2021/09/21 914 920 906 917 39,200
2021/09/17 918 938 909 938 41,900
2021/09/16 935 935 906 919 34,400
2021/09/15 935 937 921 931 33,500
2021/09/14 935 947 931 947 43,000
2021/09/13 904 927 904 927 47,200
2021/09/10 893 904 886 904 45,200
2021/09/09 886 904 886 893 74,900
2021/09/08 884 889 874 882 38,400
2021/09/07 878 891 876 890 46,200
2021/09/06 869 878 863 875 27,700
2021/09/03 857 869 852 867 31,600
2021/09/02 864 867 854 857 18,800
2021/09/01 862 864 857 863 14,400
2021/08/31 855 862 853 862 19,800
2021/08/30 846 856 846 856 20,000
2021/08/27 837 846 831 846 23,500
2021/08/26 847 849 838 841 24,000
2021/08/25 845 850 840 844 18,700
2021/08/24 820 843 820 843 18,100
2021/08/23 809 829 809 822 20,200
2021/08/20 813 822 805 806 41,400
2021/08/19 827 831 817 817 19,800
2021/08/18 815 840 815 840 19,000
2021/08/17 820 830 813 814 34,300
2021/08/16 835 835 820 820 38,200
2021/08/13 844 853 840 842 15,000
2021/08/12 850 853 843 844 9,800
2021/08/11 856 857 845 849 14,300
2021/08/10 842 858 840 856 26,300
2021/08/06 864 864 838 838 19,400
2021/08/05 860 868 851 867 24,700
2021/08/04 862 868 855 868 22,200
2021/08/03 849 859 845 859 27,900
2021/08/02 864 870 854 854 33,900
2021/07/30 864 871 860 862 18,300
2021/07/29 865 867 855 867 18,300
2021/07/28 861 870 852 863 23,800
2021/07/27 860 872 858 871 51,300
2021/07/26 858 860 852 860 13,500
2021/07/21 831 854 831 847 42,300
2021/07/20 835 841 830 836 23,500
2021/07/19 851 851 834 839 33,500
2021/07/16 858 872 853 856 55,300
2021/07/15 869 874 856 860 45,400
2021/07/14 853 876 841 874 139,300
2021/07/13 831 859 816 852 121,200
2021/07/12 805 822 805 818 51,700
2021/07/09 792 804 789 800 47,800
2021/07/08 819 819 802 802 27,200
2021/07/07 812 815 806 808 20,400
2021/07/06 815 823 814 814 15,200
2021/07/05 814 826 814 819 19,400
2021/07/02 814 821 813 820 15,000
2021/07/01 812 822 806 810 29,700
2021/06/30 820 826 814 815 34,600
2021/06/29 821 824 815 820 23,200
2021/06/28 834 835 825 829 24,100
2021/06/25 850 851 823 828 65,200
2021/06/24 839 850 828 832 43,600
2021/06/23 853 867 832 838 108,500
2021/06/22 821 835 821 829 72,400
2021/06/21 825 826 810 815 71,100
2021/06/18 845 852 837 840 146,400
2021/06/17 867 889 836 847 472,000
2021/06/16 814 856 808 830 278,700
2021/06/15 787 809 787 805 74,100
2021/06/14 790 791 779 786 19,000
2021/06/11 784 791 777 781 46,700
2021/06/10 781 785 773 777 39,100
2021/06/09 787 789 779 788 38,700
2021/06/08 776 787 770 787 35,500
2021/06/07 790 790 777 777 25,200
2021/06/04 788 791 784 788 9,700
2021/06/03 785 793 784 788 27,800
2021/06/02 779 787 772 786 32,100
2021/06/01 782 785 774 785 39,400
2021/05/31 786 787 776 777 22,700
2021/05/28 793 796 773 780 107,700
2021/05/27 818 818 800 800 133,600
2021/05/26 818 825 808 812 32,700
2021/05/25 820 825 815 822 45,200
2021/05/24 805 845 804 820 114,100
2021/05/21 809 809 802 804 26,200
2021/05/20 802 811 801 809 48,800
2021/05/19 796 810 790 801 50,500
2021/05/18 802 810 794 799 80,100
2021/05/17 780 788 775 775 31,300
2021/05/14 780 790 780 780 25,100
2021/05/13 772 781 771 771 26,400
2021/05/12 790 794 772 772 35,800
2021/05/11 800 803 791 792 22,400
2021/05/10 796 806 796 804 23,800
2021/05/07 795 801 790 795 15,000
2021/05/06 794 805 794 797 26,900
2021/04/30 793 808 793 794 28,600
2021/04/28 795 805 792 793 28,700
2021/04/27 802 804 794 799 16,000
2021/04/26 793 804 790 799 26,000
2021/04/23 780 797 780 787 16,600
2021/04/22 793 793 782 783 16,800
2021/04/21 786 788 779 783 41,600
2021/04/20 789 798 789 790 31,500
2021/04/19 788 804 788 803 32,900
2021/04/16 800 801 782 787 34,500
2021/04/15 797 805 795 795 34,000
2021/04/14 799 808 796 807 33,000
2021/04/13 799 802 794 800 14,400
2021/04/12 805 805 797 799 18,800
2021/04/09 801 804 794 798 14,800
2021/04/08 806 808 795 798 56,900
2021/04/07 805 813 802 813 40,600
2021/04/06 819 819 798 803 38,600
2021/04/05 808 823 808 818 48,900
2021/04/02 805 811 803 811 21,000
2021/04/01 802 812 799 805 28,600
2021/03/31 803 812 801 801 33,500
2021/03/30 807 814 802 814 33,300
2021/03/29 818 818 798 815 51,100
2021/03/26 805 814 797 814 39,700
2021/03/25 800 805 795 799 29,500
2021/03/24 805 808 787 795 65,200
2021/03/23 813 817 799 806 51,000
2021/03/22 811 816 803 809 37,600
2021/03/19 805 825 800 814 99,800
2021/03/18 813 813 796 811 41,900
2021/03/17 810 813 802 810 39,600
2021/03/16 791 821 788 817 85,900
2021/03/15 780 795 776 795 59,500
2021/03/12 773 781 766 777 49,100
2021/03/11 789 789 770 776 40,600
2021/03/10 782 791 773 791 29,800
2021/03/09 773 785 758 781 41,400
2021/03/08 776 776 757 768 38,900
2021/03/05 742 763 734 763 57,600
2021/03/04 754 757 732 745 55,800
2021/03/03 761 762 751 762 30,800
2021/03/02 757 768 748 767 53,100
2021/03/01 764 771 743 751 67,900
2021/02/26 762 775 752 763 53,400
2021/02/25 786 790 772 772 37,000
2021/02/24 807 807 777 777 81,500
2021/02/22 810 839 799 807 159,800
2021/02/19 796 811 792 811 50,500
2021/02/18 815 815 793 802 71,300
2021/02/17 819 823 806 813 92,200
2021/02/16 781 822 771 819 120,900
2021/02/15 792 795 773 781 29,500
2021/02/12 781 799 777 785 29,500
2021/02/10 771 792 764 780 42,000
2021/02/09 762 769 758 769 20,500
2021/02/08 760 773 760 762 37,000
2021/02/05 763 773 756 771 31,200
2021/02/04 759 767 755 761 25,200
2021/02/03 760 768 754 764 28,800
2021/02/02 748 771 748 760 22,900
2021/02/01 744 756 742 751 45,600
2021/01/29 780 780 752 754 47,500
2021/01/28 768 790 755 774 100,100
2021/01/27 769 779 762 773 44,300
2021/01/26 772 773 761 763 26,600
2021/01/25 764 784 764 775 31,900
2021/01/22 760 775 751 764 40,500
2021/01/21 760 771 756 768 20,100
2021/01/20 761 768 756 760 28,500
2021/01/19 767 782 754 774 36,400
2021/01/18 745 766 739 758 47,700
2021/01/15 746 771 745 754 63,100
2021/01/14 786 789 771 785 39,200
2021/01/13 778 792 763 790 28,000
2021/01/12 755 781 754 778 39,400
2021/01/08 735 751 735 751 23,000
2021/01/07 744 748 731 735 16,100
2021/01/06 740 744 729 732 18,500
2021/01/05 745 756 735 735 18,900
2021/01/04 746 760 738 740 23,100

このページの先頭へ