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

伯東(7433)の株価時系列情報

伯東(7433)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 1,365 1,365 1,342 1,362 38,300
2019/12/27 1,379 1,379 1,363 1,368 25,700
2019/12/26 1,349 1,366 1,348 1,365 43,400
2019/12/25 1,350 1,356 1,342 1,348 33,800
2019/12/24 1,361 1,364 1,345 1,348 23,000
2019/12/23 1,388 1,388 1,361 1,362 35,000
2019/12/20 1,366 1,397 1,356 1,391 64,400
2019/12/19 1,359 1,378 1,354 1,371 32,700
2019/12/18 1,384 1,386 1,351 1,360 55,800
2019/12/17 1,401 1,403 1,375 1,382 41,800
2019/12/16 1,423 1,428 1,390 1,390 37,900
2019/12/13 1,419 1,436 1,410 1,423 79,800
2019/12/12 1,363 1,397 1,357 1,397 62,700
2019/12/11 1,352 1,358 1,337 1,346 27,500
2019/12/10 1,355 1,358 1,347 1,355 27,700
2019/12/09 1,354 1,358 1,346 1,358 38,200
2019/12/06 1,357 1,358 1,338 1,348 50,500
2019/12/05 1,309 1,346 1,309 1,346 35,000
2019/12/04 1,295 1,314 1,292 1,313 26,400
2019/12/03 1,315 1,315 1,292 1,308 31,500
2019/12/02 1,317 1,333 1,308 1,311 34,500
2019/11/29 1,327 1,337 1,315 1,316 21,700
2019/11/28 1,325 1,335 1,313 1,323 39,500
2019/11/27 1,315 1,321 1,302 1,319 30,500
2019/11/26 1,320 1,320 1,299 1,306 30,300
2019/11/25 1,300 1,305 1,290 1,302 31,400
2019/11/22 1,273 1,295 1,267 1,282 35,600
2019/11/21 1,247 1,263 1,227 1,263 53,900
2019/11/20 1,268 1,275 1,245 1,255 49,600
2019/11/19 1,302 1,302 1,276 1,278 37,300
2019/11/18 1,315 1,319 1,293 1,303 34,300
2019/11/15 1,302 1,319 1,290 1,315 95,700
2019/11/14 1,337 1,337 1,297 1,307 44,500
2019/11/13 1,361 1,363 1,333 1,341 26,600
2019/11/12 1,371 1,371 1,352 1,361 30,800
2019/11/11 1,359 1,378 1,359 1,367 57,200
2019/11/08 1,379 1,379 1,348 1,358 41,100
2019/11/07 1,367 1,367 1,350 1,362 22,700
2019/11/06 1,382 1,390 1,360 1,374 43,500
2019/11/05 1,350 1,393 1,340 1,384 121,900
2019/11/01 1,288 1,323 1,280 1,312 34,300
2019/10/31 1,314 1,314 1,286 1,298 38,700
2019/10/30 1,280 1,318 1,279 1,314 85,000
2019/10/29 1,274 1,293 1,274 1,293 44,400
2019/10/28 1,277 1,277 1,262 1,267 36,400
2019/10/25 1,260 1,270 1,246 1,270 46,200
2019/10/24 1,255 1,255 1,234 1,253 38,600
2019/10/23 1,269 1,273 1,238 1,253 68,300
2019/10/21 1,211 1,272 1,211 1,267 75,900
2019/10/18 1,208 1,218 1,203 1,211 32,500
2019/10/17 1,196 1,205 1,190 1,203 33,200
2019/10/16 1,203 1,212 1,193 1,199 52,000
2019/10/15 1,188 1,195 1,174 1,194 55,400
2019/10/11 1,157 1,167 1,144 1,165 53,400
2019/10/10 1,146 1,157 1,137 1,156 27,600
2019/10/09 1,140 1,155 1,131 1,155 28,100
2019/10/08 1,132 1,152 1,121 1,150 41,300
2019/10/07 1,152 1,152 1,125 1,125 38,000
2019/10/04 1,149 1,149 1,135 1,141 29,900
2019/10/03 1,151 1,157 1,138 1,146 46,400
2019/10/02 1,177 1,189 1,174 1,178 26,100
2019/10/01 1,183 1,212 1,183 1,194 69,800
2019/09/30 1,168 1,175 1,160 1,172 42,600
2019/09/27 1,184 1,195 1,165 1,173 56,300
2019/09/26 1,223 1,236 1,217 1,224 90,600
2019/09/25 1,201 1,221 1,195 1,219 48,600
2019/09/24 1,220 1,224 1,200 1,203 57,200
2019/09/20 1,197 1,238 1,187 1,229 157,300
2019/09/19 1,182 1,212 1,179 1,197 88,500
2019/09/18 1,180 1,180 1,165 1,167 82,700
2019/09/17 1,162 1,187 1,151 1,180 76,500
2019/09/13 1,155 1,165 1,145 1,159 93,100
2019/09/12 1,168 1,173 1,153 1,164 72,300
2019/09/11 1,154 1,166 1,152 1,165 52,500
2019/09/10 1,122 1,156 1,111 1,156 54,500
2019/09/09 1,125 1,125 1,108 1,119 57,400
2019/09/06 1,123 1,129 1,114 1,118 34,700
2019/09/05 1,093 1,122 1,093 1,119 36,100
2019/09/04 1,093 1,102 1,083 1,088 41,300
2019/09/03 1,083 1,102 1,083 1,098 19,400
2019/09/02 1,085 1,094 1,083 1,090 11,200
2019/08/30 1,069 1,085 1,065 1,083 27,100
2019/08/29 1,050 1,062 1,050 1,058 27,100
2019/08/28 1,058 1,058 1,047 1,050 54,700
2019/08/27 1,058 1,072 1,058 1,063 44,500
2019/08/26 1,076 1,076 1,053 1,053 76,900
2019/08/23 1,101 1,107 1,083 1,084 42,200
2019/08/22 1,101 1,109 1,099 1,100 38,600
2019/08/21 1,116 1,116 1,094 1,098 53,000
2019/08/20 1,129 1,129 1,119 1,121 26,400
2019/08/19 1,105 1,124 1,102 1,123 16,400
2019/08/16 1,103 1,111 1,094 1,103 30,300
2019/08/15 1,081 1,105 1,081 1,102 16,400
2019/08/14 1,105 1,116 1,105 1,115 23,800
2019/08/13 1,081 1,092 1,076 1,084 35,100
2019/08/09 1,124 1,128 1,088 1,091 117,500
2019/08/08 1,121 1,135 1,112 1,118 43,200
2019/08/07 1,122 1,141 1,118 1,118 57,600
2019/08/06 1,106 1,136 1,099 1,121 46,800
2019/08/05 1,155 1,157 1,120 1,136 57,600
2019/08/02 1,187 1,190 1,155 1,163 68,200
2019/08/01 1,210 1,214 1,176 1,200 54,600
2019/07/31 1,238 1,251 1,230 1,230 20,300
2019/07/30 1,243 1,249 1,227 1,236 23,400
2019/07/29 1,248 1,248 1,230 1,239 24,100
2019/07/26 1,263 1,263 1,240 1,245 24,400
2019/07/25 1,257 1,265 1,252 1,263 28,600
2019/07/24 1,237 1,250 1,230 1,246 31,000
2019/07/23 1,227 1,252 1,227 1,237 36,500
2019/07/22 1,235 1,242 1,226 1,230 13,600
2019/07/19 1,201 1,239 1,201 1,232 17,200
2019/07/18 1,228 1,228 1,199 1,199 42,900
2019/07/17 1,230 1,245 1,223 1,225 20,200
2019/07/16 1,252 1,256 1,239 1,247 21,400
2019/07/12 1,253 1,263 1,240 1,258 20,200
2019/07/11 1,225 1,250 1,225 1,249 15,600
2019/07/10 1,234 1,241 1,213 1,233 24,900
2019/07/09 1,265 1,268 1,245 1,246 25,800
2019/07/08 1,279 1,287 1,268 1,269 17,100
2019/07/05 1,284 1,289 1,277 1,283 20,100
2019/07/04 1,295 1,295 1,278 1,287 23,000
2019/07/03 1,294 1,301 1,275 1,288 57,500
2019/07/02 1,257 1,306 1,246 1,302 99,400
2019/07/01 1,230 1,248 1,222 1,248 70,200
2019/06/28 1,211 1,211 1,196 1,208 39,300
2019/06/27 1,197 1,222 1,196 1,216 22,000
2019/06/26 1,208 1,211 1,186 1,189 25,400
2019/06/25 1,213 1,217 1,201 1,201 22,400
2019/06/24 1,192 1,221 1,183 1,205 40,600
2019/06/21 1,155 1,197 1,153 1,197 121,300
2019/06/20 1,154 1,156 1,142 1,148 26,100
2019/06/19 1,141 1,159 1,141 1,154 26,100
2019/06/18 1,138 1,144 1,121 1,122 25,100
2019/06/17 1,141 1,143 1,133 1,136 22,800
2019/06/14 1,155 1,157 1,137 1,150 44,600
2019/06/13 1,170 1,170 1,135 1,159 36,800
2019/06/12 1,185 1,190 1,173 1,176 21,500
2019/06/11 1,175 1,190 1,166 1,190 21,700
2019/06/10 1,166 1,179 1,147 1,176 39,300
2019/06/07 1,160 1,166 1,149 1,152 29,000
2019/06/06 1,170 1,172 1,149 1,159 25,900
2019/06/05 1,148 1,154 1,134 1,153 27,500
2019/06/04 1,121 1,130 1,112 1,125 17,400
2019/06/03 1,132 1,132 1,114 1,116 23,700
2019/05/31 1,171 1,171 1,145 1,147 23,600
2019/05/30 1,173 1,175 1,156 1,171 14,100
2019/05/29 1,180 1,180 1,160 1,176 26,600
2019/05/28 1,180 1,197 1,176 1,188 24,400
2019/05/27 1,176 1,184 1,162 1,182 25,700
2019/05/24 1,138 1,167 1,130 1,164 24,200
2019/05/23 1,158 1,162 1,134 1,154 36,500
2019/05/22 1,173 1,173 1,158 1,161 15,900
2019/05/21 1,164 1,167 1,148 1,156 23,700
2019/05/20 1,179 1,179 1,159 1,173 20,400
2019/05/17 1,157 1,181 1,150 1,175 20,500
2019/05/16 1,160 1,160 1,139 1,148 24,600
2019/05/15 1,158 1,158 1,131 1,157 19,700
2019/05/14 1,130 1,158 1,111 1,157 30,500
2019/05/13 1,160 1,170 1,141 1,142 28,200
2019/05/10 1,185 1,197 1,149 1,153 54,800
2019/05/09 1,212 1,221 1,178 1,182 76,900
2019/05/08 1,157 1,180 1,153 1,156 27,600
2019/05/07 1,209 1,210 1,157 1,157 25,500
2019/04/26 1,209 1,210 1,187 1,203 19,600
2019/04/25 1,204 1,220 1,193 1,216 16,100
2019/04/24 1,218 1,224 1,200 1,202 16,200
2019/04/23 1,208 1,222 1,196 1,218 18,300
2019/04/22 1,218 1,224 1,206 1,215 11,500
2019/04/19 1,224 1,229 1,210 1,218 24,400
2019/04/18 1,230 1,232 1,207 1,215 21,700
2019/04/17 1,231 1,246 1,227 1,233 19,900
2019/04/16 1,231 1,240 1,219 1,232 12,100
2019/04/15 1,218 1,236 1,213 1,235 37,700
2019/04/12 1,209 1,212 1,197 1,209 17,600
2019/04/11 1,215 1,221 1,197 1,209 25,900
2019/04/10 1,221 1,229 1,202 1,224 27,600
2019/04/09 1,236 1,249 1,214 1,244 32,600
2019/04/08 1,256 1,259 1,225 1,235 24,800
2019/04/05 1,221 1,258 1,221 1,258 37,800
2019/04/04 1,233 1,237 1,220 1,230 16,800
2019/04/03 1,223 1,234 1,206 1,233 16,700
2019/04/02 1,227 1,227 1,211 1,223 17,100
2019/04/01 1,195 1,223 1,195 1,216 36,900
2019/03/29 1,207 1,207 1,170 1,173 16,700
2019/03/28 1,218 1,218 1,175 1,177 26,400
2019/03/27 1,220 1,237 1,209 1,231 21,500
2019/03/26 1,238 1,256 1,227 1,256 58,100
2019/03/25 1,232 1,232 1,194 1,208 35,900
2019/03/22 1,231 1,246 1,226 1,245 19,200
2019/03/20 1,241 1,245 1,223 1,231 23,000
2019/03/19 1,238 1,239 1,220 1,238 22,500
2019/03/18 1,229 1,250 1,217 1,250 34,300
2019/03/15 1,191 1,239 1,188 1,231 40,600
2019/03/14 1,203 1,206 1,186 1,190 24,500
2019/03/13 1,213 1,228 1,200 1,201 19,900
2019/03/12 1,203 1,235 1,203 1,231 20,000
2019/03/11 1,192 1,205 1,190 1,200 18,500
2019/03/08 1,220 1,229 1,191 1,198 53,300
2019/03/07 1,249 1,249 1,224 1,239 33,600
2019/03/06 1,257 1,266 1,248 1,257 21,000
2019/03/05 1,268 1,270 1,246 1,257 27,300
2019/03/04 1,251 1,266 1,241 1,266 26,200
2019/03/01 1,240 1,252 1,226 1,240 37,900
2019/02/28 1,233 1,237 1,219 1,220 20,500
2019/02/27 1,239 1,244 1,226 1,238 21,300
2019/02/26 1,248 1,248 1,219 1,239 29,900
2019/02/25 1,241 1,245 1,227 1,233 16,400
2019/02/22 1,229 1,237 1,216 1,236 14,000
2019/02/21 1,230 1,237 1,212 1,231 28,000
2019/02/20 1,240 1,249 1,224 1,234 31,300
2019/02/19 1,227 1,240 1,222 1,239 25,100
2019/02/18 1,220 1,234 1,212 1,227 32,000
2019/02/15 1,186 1,208 1,172 1,194 27,500
2019/02/14 1,169 1,214 1,169 1,198 33,800
2019/02/13 1,190 1,220 1,180 1,219 38,800
2019/02/12 1,158 1,192 1,158 1,186 26,700
2019/02/08 1,166 1,170 1,146 1,156 25,800
2019/02/07 1,178 1,185 1,167 1,185 27,600
2019/02/06 1,184 1,192 1,174 1,185 23,200
2019/02/05 1,171 1,187 1,166 1,184 32,400
2019/02/04 1,159 1,171 1,150 1,171 32,000
2019/02/01 1,161 1,173 1,142 1,145 25,500
2019/01/31 1,152 1,167 1,142 1,156 38,500
2019/01/30 1,167 1,167 1,145 1,145 30,200
2019/01/29 1,163 1,168 1,139 1,167 38,400
2019/01/28 1,200 1,200 1,166 1,166 38,800
2019/01/25 1,151 1,188 1,147 1,179 38,100
2019/01/24 1,137 1,160 1,136 1,153 19,300
2019/01/23 1,149 1,157 1,132 1,139 29,000
2019/01/22 1,176 1,176 1,153 1,161 25,000
2019/01/21 1,167 1,179 1,162 1,171 35,100
2019/01/18 1,141 1,164 1,141 1,154 35,500
2019/01/17 1,155 1,170 1,139 1,143 33,100
2019/01/16 1,178 1,187 1,153 1,154 28,200
2019/01/15 1,133 1,187 1,130 1,187 50,100
2019/01/11 1,142 1,148 1,135 1,145 26,200
2019/01/10 1,152 1,158 1,132 1,151 26,700
2019/01/09 1,150 1,173 1,140 1,163 26,000
2019/01/08 1,143 1,158 1,134 1,151 32,100
2019/01/07 1,136 1,154 1,123 1,145 46,200
2019/01/04 1,100 1,105 1,069 1,099 41,700

このページの先頭へ