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
2020/12/30 1,079 1,093 1,070 1,074 36,200
2020/12/29 1,069 1,090 1,068 1,090 65,400
2020/12/28 1,065 1,066 1,052 1,064 56,800
2020/12/25 1,061 1,065 1,052 1,065 42,000
2020/12/24 1,054 1,061 1,053 1,061 37,400
2020/12/23 1,056 1,056 1,045 1,051 34,900
2020/12/22 1,058 1,063 1,044 1,053 107,100
2020/12/21 1,068 1,073 1,057 1,066 77,300
2020/12/18 1,073 1,082 1,063 1,064 94,600
2020/12/17 1,090 1,091 1,066 1,070 71,800
2020/12/16 1,093 1,095 1,074 1,090 81,600
2020/12/15 1,076 1,087 1,075 1,083 33,400
2020/12/14 1,075 1,084 1,069 1,075 55,600
2020/12/11 1,068 1,075 1,057 1,063 56,300
2020/12/10 1,089 1,089 1,065 1,069 41,300
2020/12/09 1,096 1,104 1,078 1,083 51,200
2020/12/08 1,071 1,098 1,068 1,096 78,600
2020/12/07 1,075 1,075 1,057 1,069 76,800
2020/12/04 1,072 1,078 1,056 1,067 69,900
2020/12/03 1,065 1,074 1,056 1,072 34,600
2020/12/02 1,074 1,080 1,058 1,061 51,600
2020/12/01 1,061 1,073 1,057 1,069 41,700
2020/11/30 1,075 1,082 1,056 1,056 52,400
2020/11/27 1,074 1,084 1,068 1,071 80,400
2020/11/26 1,063 1,075 1,053 1,073 65,900
2020/11/25 1,076 1,078 1,057 1,057 105,800
2020/11/24 1,084 1,085 1,064 1,067 46,800
2020/11/20 1,059 1,069 1,049 1,067 46,300
2020/11/19 1,060 1,064 1,043 1,049 58,500
2020/11/18 1,075 1,075 1,059 1,067 51,800
2020/11/17 1,090 1,090 1,071 1,073 54,600
2020/11/16 1,095 1,095 1,069 1,087 112,800
2020/11/13 1,082 1,100 1,064 1,073 156,400
2020/11/12 1,173 1,180 1,146 1,165 109,900
2020/11/11 1,151 1,173 1,146 1,173 43,300
2020/11/10 1,175 1,185 1,136 1,148 82,000
2020/11/09 1,146 1,169 1,132 1,166 55,000
2020/11/06 1,133 1,156 1,113 1,136 45,600
2020/11/05 1,119 1,138 1,100 1,128 86,400
2020/11/04 1,115 1,129 1,100 1,119 66,900
2020/11/02 1,100 1,124 1,090 1,100 67,600
2020/10/30 1,123 1,123 1,087 1,096 65,300
2020/10/29 1,111 1,126 1,093 1,124 52,800
2020/10/28 1,142 1,142 1,119 1,129 40,300
2020/10/27 1,140 1,144 1,117 1,142 59,500
2020/10/26 1,168 1,175 1,149 1,151 62,300
2020/10/23 1,163 1,165 1,142 1,158 35,300
2020/10/22 1,151 1,165 1,141 1,155 62,400
2020/10/21 1,156 1,182 1,156 1,162 65,300
2020/10/20 1,174 1,179 1,154 1,154 44,800
2020/10/19 1,158 1,182 1,157 1,178 72,700
2020/10/16 1,169 1,169 1,141 1,141 47,600
2020/10/15 1,155 1,174 1,152 1,165 47,600
2020/10/14 1,158 1,177 1,144 1,164 110,000
2020/10/13 1,165 1,165 1,138 1,143 31,800
2020/10/12 1,153 1,173 1,139 1,160 58,000
2020/10/09 1,141 1,154 1,126 1,151 52,800
2020/10/08 1,162 1,162 1,141 1,143 47,000
2020/10/07 1,137 1,165 1,128 1,158 63,300
2020/10/06 1,151 1,160 1,132 1,137 42,500
2020/10/05 1,129 1,155 1,129 1,148 66,400
2020/10/02 1,147 1,147 1,114 1,120 68,700
2020/09/30 1,167 1,167 1,121 1,121 70,100
2020/09/29 1,139 1,168 1,135 1,167 103,700
2020/09/28 1,174 1,178 1,150 1,175 110,200
2020/09/25 1,145 1,176 1,145 1,165 80,800
2020/09/24 1,162 1,166 1,137 1,141 76,600
2020/09/23 1,170 1,178 1,155 1,173 55,200
2020/09/18 1,146 1,179 1,145 1,179 92,700
2020/09/17 1,139 1,146 1,132 1,143 52,700
2020/09/16 1,139 1,146 1,126 1,138 106,100
2020/09/15 1,140 1,140 1,119 1,135 44,500
2020/09/14 1,138 1,147 1,132 1,135 87,000
2020/09/11 1,125 1,138 1,121 1,135 74,900
2020/09/10 1,140 1,144 1,120 1,134 79,300
2020/09/09 1,120 1,136 1,110 1,134 88,800
2020/09/08 1,130 1,149 1,122 1,138 161,300
2020/09/07 1,115 1,115 1,092 1,106 65,600
2020/09/04 1,080 1,111 1,078 1,110 65,200
2020/09/03 1,114 1,115 1,093 1,094 58,700
2020/09/02 1,086 1,103 1,078 1,103 63,900
2020/09/01 1,103 1,103 1,077 1,085 66,400
2020/08/31 1,100 1,114 1,100 1,106 57,500
2020/08/28 1,110 1,115 1,079 1,098 114,800
2020/08/27 1,123 1,123 1,097 1,106 52,400
2020/08/26 1,123 1,123 1,108 1,117 61,900
2020/08/25 1,125 1,133 1,103 1,118 101,400
2020/08/24 1,093 1,124 1,093 1,124 168,700
2020/08/21 1,065 1,077 1,060 1,077 76,800
2020/08/20 1,056 1,060 1,037 1,053 59,100
2020/08/19 1,062 1,062 1,042 1,054 67,600
2020/08/18 1,068 1,070 1,058 1,065 31,300
2020/08/17 1,085 1,085 1,056 1,072 64,200
2020/08/14 1,076 1,086 1,068 1,085 38,200
2020/08/13 1,069 1,082 1,060 1,082 80,400
2020/08/12 1,048 1,067 1,038 1,066 79,400
2020/08/11 1,047 1,050 1,033 1,050 51,400
2020/08/07 1,059 1,060 1,023 1,043 62,900
2020/08/06 1,030 1,069 1,030 1,058 102,500
2020/08/05 1,018 1,027 1,002 1,025 79,200
2020/08/04 1,034 1,039 1,011 1,019 128,900
2020/08/03 997 1,033 990 1,018 239,600
2020/07/31 917 919 882 883 36,800
2020/07/30 930 930 914 926 35,400
2020/07/29 950 950 923 924 25,600
2020/07/28 953 953 941 951 42,400
2020/07/27 964 964 943 957 88,200
2020/07/22 961 974 961 967 39,500
2020/07/21 959 972 947 972 47,300
2020/07/20 958 958 935 954 23,800
2020/07/17 955 955 936 946 54,900
2020/07/16 972 972 942 950 55,500
2020/07/15 965 973 950 967 20,300
2020/07/14 963 967 947 958 19,700
2020/07/13 925 965 925 963 35,800
2020/07/10 941 941 915 915 41,600
2020/07/09 955 962 940 948 39,200
2020/07/08 962 975 951 951 28,700
2020/07/07 991 991 964 977 33,800
2020/07/06 959 985 959 985 26,900
2020/07/03 957 969 938 955 21,600
2020/07/02 958 971 951 956 27,900
2020/07/01 997 997 955 963 47,000
2020/06/30 1,007 1,012 983 983 20,100
2020/06/29 1,008 1,009 983 999 40,000
2020/06/26 1,005 1,006 988 1,006 57,800
2020/06/25 1,000 1,008 991 998 38,300
2020/06/24 1,022 1,026 1,004 1,004 36,100
2020/06/23 1,015 1,033 1,011 1,021 40,800
2020/06/22 1,017 1,023 1,005 1,016 26,900
2020/06/19 1,019 1,019 995 1,019 33,200
2020/06/18 1,005 1,005 984 1,000 26,900
2020/06/17 999 1,014 993 1,008 26,100
2020/06/16 975 1,002 969 1,000 43,000
2020/06/15 983 987 949 949 46,900
2020/06/12 975 996 964 990 60,600
2020/06/11 1,072 1,072 1,008 1,010 96,300
2020/06/10 1,119 1,141 1,062 1,072 277,200
2020/06/09 1,030 1,060 1,022 1,059 108,000
2020/06/08 1,033 1,033 1,016 1,025 32,600
2020/06/05 1,015 1,020 1,000 1,019 36,400
2020/06/04 1,022 1,024 997 1,013 27,100
2020/06/03 1,022 1,046 1,001 1,009 52,700
2020/06/02 979 1,017 979 1,014 56,900
2020/06/01 995 995 972 979 27,200
2020/05/29 998 998 986 986 36,400
2020/05/28 989 1,006 969 1,006 88,500
2020/05/27 968 978 952 978 64,400
2020/05/26 950 964 937 959 100,800
2020/05/25 960 960 932 950 117,300
2020/05/22 978 996 961 990 47,300
2020/05/21 974 978 971 978 26,500
2020/05/20 969 974 963 969 30,700
2020/05/19 970 972 954 966 35,800
2020/05/18 960 960 935 957 19,100
2020/05/15 953 961 934 959 23,600
2020/05/14 972 972 936 936 29,700
2020/05/13 966 974 950 972 32,900
2020/05/12 994 994 968 971 48,800
2020/05/11 974 985 963 984 47,600
2020/05/08 950 967 948 965 37,400
2020/05/07 953 958 941 944 26,600
2020/05/01 970 971 947 949 53,200
2020/04/30 982 993 975 982 70,900
2020/04/28 961 974 947 973 37,400
2020/04/27 951 964 949 957 41,000
2020/04/24 943 944 928 936 30,900
2020/04/23 914 944 913 944 25,700
2020/04/22 915 919 903 910 69,000
2020/04/21 931 931 913 918 36,900
2020/04/20 941 941 924 931 39,000
2020/04/17 962 966 938 943 43,100
2020/04/16 930 949 923 949 30,100
2020/04/15 968 968 934 934 74,700
2020/04/14 945 964 934 960 37,100
2020/04/13 991 991 942 947 59,200
2020/04/10 988 999 971 991 40,200
2020/04/09 973 986 960 984 34,900
2020/04/08 960 977 950 972 63,800
2020/04/07 920 968 920 961 81,900
2020/04/06 855 917 850 911 66,900
2020/04/03 890 904 855 870 71,600
2020/04/02 905 906 881 892 100,600
2020/04/01 957 961 913 917 117,700
2020/03/31 1,012 1,017 963 967 140,700
2020/03/30 1,000 1,024 985 1,024 123,700
2020/03/27 1,061 1,092 1,033 1,090 102,100
2020/03/26 1,046 1,047 1,002 1,045 62,500
2020/03/25 1,061 1,061 1,003 1,049 70,600
2020/03/24 975 1,001 968 1,001 64,500
2020/03/23 922 969 894 968 85,400
2020/03/19 946 960 898 913 146,500
2020/03/18 967 982 939 939 48,700
2020/03/17 896 961 888 955 101,300
2020/03/16 966 966 916 918 99,800
2020/03/13 950 950 903 921 232,500
2020/03/12 1,000 1,010 977 980 150,200
2020/03/11 1,050 1,070 1,025 1,026 99,300
2020/03/10 1,000 1,043 980 1,037 113,100
2020/03/09 1,055 1,055 1,028 1,028 131,700
2020/03/06 1,100 1,100 1,077 1,080 59,500
2020/03/05 1,130 1,130 1,107 1,108 52,200
2020/03/04 1,094 1,117 1,084 1,100 43,200
2020/03/03 1,142 1,155 1,095 1,096 121,700
2020/03/02 1,095 1,143 1,091 1,134 110,600
2020/02/28 1,111 1,113 1,094 1,097 107,600
2020/02/27 1,164 1,167 1,138 1,138 96,600
2020/02/26 1,143 1,163 1,136 1,163 105,500
2020/02/25 1,146 1,165 1,138 1,156 96,100
2020/02/21 1,193 1,206 1,184 1,195 80,200
2020/02/20 1,220 1,226 1,191 1,194 57,900
2020/02/19 1,201 1,219 1,201 1,209 34,700
2020/02/18 1,196 1,203 1,186 1,193 50,000
2020/02/17 1,231 1,231 1,191 1,210 53,200
2020/02/14 1,258 1,258 1,236 1,236 70,700
2020/02/13 1,286 1,288 1,266 1,271 40,000
2020/02/12 1,295 1,299 1,283 1,283 24,900
2020/02/10 1,303 1,303 1,289 1,302 25,600
2020/02/07 1,329 1,329 1,302 1,303 30,900
2020/02/06 1,302 1,329 1,302 1,321 38,800
2020/02/05 1,291 1,303 1,286 1,296 27,700
2020/02/04 1,255 1,276 1,252 1,272 33,900
2020/02/03 1,248 1,268 1,241 1,261 24,300
2020/01/31 1,270 1,289 1,269 1,282 30,800
2020/01/30 1,291 1,296 1,251 1,270 49,100
2020/01/29 1,303 1,310 1,293 1,304 31,100
2020/01/28 1,280 1,299 1,266 1,293 44,000
2020/01/27 1,323 1,323 1,293 1,295 64,800
2020/01/24 1,363 1,366 1,340 1,340 34,700
2020/01/23 1,361 1,373 1,354 1,365 36,300
2020/01/22 1,345 1,373 1,336 1,367 47,700
2020/01/21 1,335 1,346 1,332 1,341 22,600
2020/01/20 1,321 1,347 1,321 1,343 32,600
2020/01/17 1,330 1,338 1,323 1,328 25,900
2020/01/16 1,322 1,331 1,318 1,325 21,600
2020/01/15 1,342 1,342 1,316 1,325 52,700
2020/01/14 1,347 1,349 1,328 1,341 38,000
2020/01/10 1,363 1,364 1,347 1,347 20,400
2020/01/09 1,369 1,369 1,352 1,362 49,000
2020/01/08 1,357 1,357 1,318 1,331 59,000
2020/01/07 1,342 1,369 1,342 1,367 37,000
2020/01/06 1,340 1,344 1,331 1,338 39,500

このページの先頭へ