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
2021/12/30 2,580 2,666 2,562 2,648 198,300
2021/12/29 2,615 2,638 2,561 2,575 264,500
2021/12/28 2,560 2,622 2,530 2,621 332,400
2021/12/27 2,475 2,537 2,459 2,527 181,000
2021/12/24 2,425 2,475 2,408 2,450 169,700
2021/12/23 2,411 2,428 2,393 2,402 174,300
2021/12/22 2,407 2,421 2,381 2,390 122,500
2021/12/21 2,382 2,401 2,340 2,397 124,200
2021/12/20 2,399 2,399 2,328 2,346 215,900
2021/12/17 2,435 2,456 2,406 2,425 159,800
2021/12/16 2,413 2,478 2,413 2,453 250,600
2021/12/15 2,300 2,373 2,300 2,363 100,200
2021/12/14 2,300 2,311 2,288 2,295 90,100
2021/12/13 2,354 2,368 2,311 2,324 71,700
2021/12/10 2,350 2,359 2,320 2,337 105,500
2021/12/09 2,419 2,419 2,353 2,359 150,600
2021/12/08 2,369 2,380 2,346 2,380 156,500
2021/12/07 2,292 2,320 2,275 2,315 134,700
2021/12/06 2,255 2,292 2,241 2,256 126,900
2021/12/03 2,258 2,282 2,237 2,252 151,900
2021/12/02 2,231 2,255 2,215 2,233 126,200
2021/12/01 2,215 2,252 2,193 2,244 121,200
2021/11/30 2,249 2,272 2,223 2,225 207,800
2021/11/29 2,227 2,275 2,216 2,219 178,400
2021/11/26 2,332 2,344 2,270 2,288 154,100
2021/11/25 2,300 2,320 2,297 2,317 82,100
2021/11/24 2,326 2,334 2,250 2,270 167,200
2021/11/22 2,287 2,326 2,263 2,312 177,500
2021/11/19 2,229 2,252 2,227 2,241 104,300
2021/11/18 2,225 2,250 2,217 2,225 127,500
2021/11/17 2,228 2,257 2,212 2,239 89,200
2021/11/16 2,241 2,242 2,202 2,218 130,400
2021/11/15 2,229 2,237 2,210 2,225 89,600
2021/11/12 2,225 2,239 2,204 2,207 164,800
2021/11/11 2,190 2,223 2,184 2,222 148,200
2021/11/10 2,220 2,231 2,179 2,200 210,500
2021/11/09 2,244 2,256 2,220 2,223 155,800
2021/11/08 2,300 2,313 2,227 2,237 263,800
2021/11/05 2,345 2,354 2,267 2,286 282,400
2021/11/04 2,277 2,338 2,277 2,320 336,600
2021/11/02 2,327 2,329 2,241 2,264 693,400
2021/11/01 2,200 2,329 2,192 2,311 1,815,700
2021/10/29 1,994 1,994 1,935 1,941 386,700
2021/10/28 1,892 1,988 1,892 1,964 269,700
2021/10/27 1,919 1,935 1,890 1,917 160,400
2021/10/26 1,909 1,937 1,890 1,907 171,300
2021/10/25 1,847 1,891 1,840 1,873 113,900
2021/10/22 1,830 1,879 1,817 1,865 118,200
2021/10/21 1,877 1,882 1,830 1,838 268,600
2021/10/20 1,964 1,965 1,894 1,897 365,100
2021/10/19 1,935 1,993 1,929 1,946 425,100
2021/10/18 1,862 1,889 1,842 1,889 136,000
2021/10/15 1,822 1,858 1,819 1,858 134,700
2021/10/14 1,780 1,793 1,771 1,793 50,400
2021/10/13 1,797 1,797 1,760 1,779 115,000
2021/10/12 1,796 1,817 1,790 1,816 77,200
2021/10/11 1,789 1,803 1,768 1,803 100,800
2021/10/08 1,786 1,799 1,769 1,791 104,600
2021/10/07 1,765 1,773 1,740 1,749 82,400
2021/10/06 1,760 1,800 1,734 1,744 119,800
2021/10/05 1,728 1,758 1,701 1,738 146,800
2021/10/04 1,832 1,833 1,752 1,758 130,400
2021/10/01 1,800 1,835 1,792 1,804 110,400
2021/09/30 1,875 1,880 1,811 1,828 150,300
2021/09/29 1,885 1,899 1,835 1,874 207,100
2021/09/28 1,952 1,956 1,916 1,943 121,900
2021/09/27 2,001 2,010 1,966 1,967 120,700
2021/09/24 1,996 2,018 1,968 2,011 135,400
2021/09/22 1,965 1,977 1,918 1,933 134,700
2021/09/21 1,945 1,991 1,932 1,972 164,200
2021/09/17 2,030 2,046 1,997 2,001 197,600
2021/09/16 1,998 2,019 1,972 2,001 140,800
2021/09/15 1,970 1,985 1,950 1,985 82,900
2021/09/14 1,962 1,999 1,957 1,999 80,100
2021/09/13 1,936 1,973 1,919 1,973 113,700
2021/09/10 1,901 1,940 1,901 1,936 102,900
2021/09/09 1,900 1,911 1,888 1,901 82,800
2021/09/08 1,897 1,914 1,893 1,914 109,500
2021/09/07 1,880 1,905 1,867 1,904 138,300
2021/09/06 1,855 1,874 1,853 1,862 92,900
2021/09/03 1,817 1,842 1,815 1,835 111,400
2021/09/02 1,805 1,818 1,795 1,801 55,400
2021/09/01 1,801 1,820 1,791 1,804 71,800
2021/08/31 1,809 1,816 1,783 1,805 99,900
2021/08/30 1,788 1,808 1,777 1,789 88,800
2021/08/27 1,772 1,790 1,757 1,776 65,700
2021/08/26 1,770 1,819 1,762 1,782 194,700
2021/08/25 1,731 1,754 1,731 1,749 62,000
2021/08/24 1,722 1,747 1,721 1,747 80,800
2021/08/23 1,710 1,733 1,697 1,707 75,500
2021/08/20 1,730 1,736 1,667 1,670 123,600
2021/08/19 1,752 1,773 1,718 1,720 159,800
2021/08/18 1,669 1,776 1,668 1,772 247,700
2021/08/17 1,679 1,713 1,676 1,685 145,600
2021/08/16 1,703 1,706 1,659 1,668 82,100
2021/08/13 1,708 1,708 1,678 1,686 87,000
2021/08/12 1,716 1,726 1,708 1,709 50,700
2021/08/11 1,722 1,732 1,698 1,709 86,100
2021/08/10 1,690 1,743 1,686 1,722 142,800
2021/08/06 1,668 1,690 1,662 1,690 135,300
2021/08/05 1,668 1,670 1,645 1,657 62,500
2021/08/04 1,671 1,691 1,668 1,676 96,900
2021/08/03 1,690 1,697 1,660 1,666 139,600
2021/08/02 1,613 1,723 1,585 1,715 416,400
2021/07/30 1,546 1,549 1,500 1,519 73,000
2021/07/29 1,546 1,552 1,534 1,540 30,600
2021/07/28 1,529 1,544 1,529 1,540 44,200
2021/07/27 1,549 1,549 1,538 1,542 39,300
2021/07/26 1,540 1,544 1,531 1,540 33,900
2021/07/21 1,507 1,517 1,501 1,512 46,500
2021/07/20 1,505 1,508 1,488 1,497 51,100
2021/07/19 1,521 1,523 1,499 1,511 46,300
2021/07/16 1,518 1,527 1,518 1,527 20,500
2021/07/15 1,543 1,544 1,521 1,521 35,300
2021/07/14 1,529 1,551 1,523 1,547 30,100
2021/07/13 1,534 1,550 1,521 1,528 57,600
2021/07/12 1,518 1,544 1,518 1,523 42,500
2021/07/09 1,500 1,511 1,492 1,507 71,900
2021/07/08 1,527 1,527 1,509 1,511 47,600
2021/07/07 1,525 1,536 1,516 1,527 46,200
2021/07/06 1,525 1,542 1,521 1,539 29,400
2021/07/05 1,550 1,559 1,527 1,536 102,500
2021/07/02 1,519 1,547 1,519 1,538 63,900
2021/07/01 1,514 1,535 1,511 1,515 65,100
2021/06/30 1,512 1,521 1,500 1,505 34,000
2021/06/29 1,515 1,515 1,495 1,508 61,900
2021/06/28 1,523 1,525 1,510 1,520 28,800
2021/06/25 1,525 1,525 1,508 1,510 34,800
2021/06/24 1,520 1,527 1,508 1,510 31,100
2021/06/23 1,542 1,546 1,517 1,520 48,700
2021/06/22 1,530 1,547 1,529 1,537 40,200
2021/06/21 1,505 1,522 1,503 1,519 69,900
2021/06/18 1,554 1,560 1,526 1,526 93,700
2021/06/17 1,541 1,555 1,536 1,553 45,100
2021/06/16 1,550 1,556 1,544 1,548 39,500
2021/06/15 1,552 1,554 1,540 1,550 43,000
2021/06/14 1,544 1,555 1,531 1,552 44,100
2021/06/11 1,539 1,542 1,530 1,536 67,400
2021/06/10 1,533 1,546 1,531 1,539 47,100
2021/06/09 1,563 1,568 1,536 1,546 70,700
2021/06/08 1,580 1,585 1,564 1,566 81,900
2021/06/07 1,602 1,604 1,578 1,583 72,600
2021/06/04 1,603 1,615 1,591 1,601 90,500
2021/06/03 1,588 1,601 1,585 1,600 76,300
2021/06/02 1,587 1,601 1,578 1,589 76,600
2021/06/01 1,575 1,590 1,563 1,589 83,900
2021/05/31 1,579 1,579 1,555 1,563 64,300
2021/05/28 1,577 1,591 1,561 1,576 119,700
2021/05/27 1,578 1,582 1,560 1,560 83,600
2021/05/26 1,584 1,587 1,570 1,582 55,800
2021/05/25 1,617 1,633 1,580 1,584 166,800
2021/05/24 1,561 1,617 1,553 1,608 143,900
2021/05/21 1,555 1,595 1,543 1,576 171,500
2021/05/20 1,500 1,527 1,499 1,527 154,600
2021/05/19 1,499 1,512 1,490 1,504 94,500
2021/05/18 1,510 1,515 1,498 1,511 91,800
2021/05/17 1,520 1,525 1,497 1,518 86,500
2021/05/14 1,517 1,529 1,508 1,514 106,800
2021/05/13 1,493 1,517 1,482 1,505 211,100
2021/05/12 1,522 1,537 1,489 1,512 190,500
2021/05/11 1,538 1,543 1,498 1,528 180,900
2021/05/10 1,566 1,598 1,539 1,544 307,300
2021/05/07 1,500 1,565 1,487 1,565 502,000
2021/05/06 1,405 1,530 1,405 1,527 1,170,800
2021/04/30 1,250 1,259 1,230 1,248 97,500
2021/04/28 1,254 1,255 1,239 1,239 44,400
2021/04/27 1,259 1,261 1,248 1,248 67,500
2021/04/26 1,283 1,284 1,258 1,259 75,100
2021/04/23 1,255 1,258 1,241 1,255 68,700
2021/04/22 1,269 1,269 1,256 1,261 34,200
2021/04/21 1,262 1,263 1,247 1,256 72,100
2021/04/20 1,301 1,303 1,288 1,288 52,700
2021/04/19 1,306 1,313 1,302 1,311 41,200
2021/04/16 1,317 1,318 1,308 1,309 47,500
2021/04/15 1,300 1,312 1,300 1,312 33,900
2021/04/14 1,301 1,302 1,290 1,297 37,200
2021/04/13 1,300 1,309 1,290 1,305 38,400
2021/04/12 1,300 1,305 1,289 1,300 16,700
2021/04/09 1,313 1,319 1,295 1,295 48,600
2021/04/08 1,312 1,320 1,303 1,305 61,900
2021/04/07 1,299 1,322 1,298 1,320 63,900
2021/04/06 1,310 1,320 1,292 1,292 71,200
2021/04/05 1,305 1,310 1,296 1,302 52,200
2021/04/02 1,291 1,299 1,272 1,288 57,400
2021/04/01 1,293 1,296 1,282 1,291 61,200
2021/03/31 1,300 1,303 1,280 1,280 71,500
2021/03/30 1,313 1,331 1,295 1,315 81,200
2021/03/29 1,360 1,367 1,327 1,343 140,400
2021/03/26 1,337 1,354 1,330 1,342 153,100
2021/03/25 1,299 1,329 1,298 1,325 70,800
2021/03/24 1,324 1,324 1,283 1,290 110,700
2021/03/23 1,331 1,347 1,329 1,330 70,800
2021/03/22 1,333 1,346 1,324 1,327 100,600
2021/03/19 1,330 1,339 1,320 1,333 100,000
2021/03/18 1,349 1,349 1,327 1,339 125,900
2021/03/17 1,344 1,353 1,332 1,339 118,500
2021/03/16 1,313 1,350 1,311 1,345 144,700
2021/03/15 1,297 1,327 1,297 1,309 122,900
2021/03/12 1,296 1,300 1,290 1,296 70,100
2021/03/11 1,298 1,308 1,291 1,301 58,400
2021/03/10 1,290 1,303 1,280 1,289 57,200
2021/03/09 1,270 1,283 1,257 1,281 96,700
2021/03/08 1,261 1,268 1,253 1,260 118,200
2021/03/05 1,250 1,262 1,226 1,260 92,400
2021/03/04 1,255 1,258 1,237 1,255 56,600
2021/03/03 1,255 1,261 1,247 1,257 65,800
2021/03/02 1,269 1,269 1,243 1,261 62,800
2021/03/01 1,240 1,258 1,240 1,252 61,300
2021/02/26 1,251 1,260 1,236 1,237 95,800
2021/02/25 1,276 1,277 1,265 1,273 61,300
2021/02/24 1,280 1,280 1,251 1,256 111,800
2021/02/22 1,289 1,296 1,279 1,282 59,600
2021/02/19 1,300 1,309 1,271 1,274 130,700
2021/02/18 1,315 1,320 1,306 1,313 84,200
2021/02/17 1,309 1,323 1,306 1,319 87,600
2021/02/16 1,320 1,321 1,305 1,314 89,900
2021/02/15 1,325 1,326 1,301 1,326 119,800
2021/02/12 1,324 1,341 1,310 1,316 126,200
2021/02/10 1,307 1,325 1,294 1,304 113,900
2021/02/09 1,293 1,309 1,289 1,302 97,700
2021/02/08 1,281 1,299 1,268 1,296 109,400
2021/02/05 1,289 1,298 1,276 1,286 88,900
2021/02/04 1,287 1,297 1,279 1,285 83,400
2021/02/03 1,289 1,310 1,283 1,287 90,600
2021/02/02 1,283 1,317 1,260 1,289 178,000
2021/02/01 1,246 1,319 1,242 1,296 278,100
2021/01/29 1,260 1,268 1,221 1,225 102,600
2021/01/28 1,241 1,258 1,222 1,252 108,800
2021/01/27 1,253 1,265 1,241 1,259 119,200
2021/01/26 1,250 1,279 1,239 1,253 323,600
2021/01/25 1,166 1,178 1,162 1,178 46,000
2021/01/22 1,161 1,168 1,154 1,155 56,300
2021/01/21 1,185 1,185 1,160 1,161 74,200
2021/01/20 1,187 1,187 1,165 1,170 51,100
2021/01/19 1,170 1,188 1,170 1,170 59,100
2021/01/18 1,155 1,172 1,147 1,168 50,900
2021/01/15 1,172 1,182 1,154 1,155 80,100
2021/01/14 1,185 1,204 1,163 1,169 122,600
2021/01/13 1,144 1,182 1,144 1,180 86,300
2021/01/12 1,138 1,154 1,119 1,144 87,900
2021/01/08 1,086 1,118 1,084 1,118 67,000
2021/01/07 1,087 1,094 1,076 1,084 45,100
2021/01/06 1,071 1,083 1,071 1,072 27,500
2021/01/05 1,068 1,076 1,067 1,070 22,900
2021/01/04 1,087 1,087 1,066 1,068 37,400

このページの先頭へ