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

尾家産業(7481)の株価時系列情報

尾家産業(7481)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 1,443 1,465 1,443 1,465 1,900
2019/12/27 1,478 1,478 1,415 1,473 2,700
2019/12/26 1,461 1,478 1,460 1,478 2,500
2019/12/25 1,490 1,490 1,460 1,469 6,700
2019/12/24 1,520 1,526 1,500 1,506 3,700
2019/12/23 1,493 1,505 1,478 1,502 4,700
2019/12/20 1,473 1,491 1,465 1,477 3,600
2019/12/19 1,492 1,492 1,430 1,443 6,200
2019/12/18 1,492 1,498 1,487 1,492 3,900
2019/12/17 1,481 1,498 1,475 1,498 3,600
2019/12/16 1,500 1,510 1,478 1,496 13,900
2019/12/13 1,424 1,470 1,424 1,470 11,400
2019/12/12 1,386 1,415 1,379 1,409 2,500
2019/12/11 1,375 1,383 1,374 1,381 4,000
2019/12/10 1,360 1,366 1,354 1,354 1,500
2019/12/09 1,352 1,354 1,349 1,353 1,400
2019/12/06 1,392 1,392 1,350 1,350 5,600
2019/12/05 1,353 1,353 1,350 1,353 1,600
2019/12/04 1,345 1,357 1,339 1,357 2,800
2019/12/03 1,350 1,350 1,336 1,345 2,700
2019/12/02 1,341 1,355 1,341 1,347 3,300
2019/11/29 1,387 1,387 1,353 1,357 1,900
2019/11/28 1,427 1,427 1,385 1,387 2,700
2019/11/27 1,441 1,441 1,429 1,429 1,300
2019/11/26 1,467 1,467 1,442 1,442 2,900
2019/11/25 1,466 1,467 1,462 1,467 5,700
2019/11/22 1,443 1,450 1,434 1,450 5,900
2019/11/21 1,439 1,447 1,426 1,443 2,700
2019/11/20 1,396 1,447 1,396 1,444 9,200
2019/11/19 1,385 1,398 1,384 1,393 3,700
2019/11/18 1,345 1,355 1,341 1,355 3,200
2019/11/15 1,329 1,350 1,328 1,349 5,000
2019/11/14 1,379 1,380 1,325 1,336 5,600
2019/11/13 1,382 1,389 1,378 1,385 2,600
2019/11/12 1,339 1,390 1,339 1,382 8,000
2019/11/11 1,342 1,342 1,320 1,339 1,600
2019/11/08 1,307 1,323 1,305 1,316 4,700
2019/11/07 1,305 1,305 1,296 1,303 1,100
2019/11/06 1,305 1,309 1,305 1,305 2,100
2019/11/05 1,310 1,310 1,297 1,305 2,900
2019/11/01 1,320 1,320 1,282 1,290 1,200
2019/10/31 1,310 1,320 1,281 1,307 2,800
2019/10/30 1,329 1,342 1,297 1,313 23,100
2019/10/29 1,341 1,341 1,311 1,312 4,200
2019/10/28 1,304 1,338 1,297 1,311 5,100
2019/10/25 1,346 1,346 1,320 1,322 6,300
2019/10/24 1,311 1,341 1,304 1,326 4,800
2019/10/23 1,300 1,310 1,293 1,310 2,200
2019/10/21 1,267 1,301 1,267 1,301 2,300
2019/10/18 1,303 1,303 1,254 1,265 3,700
2019/10/17 1,290 1,298 1,263 1,277 4,200
2019/10/16 1,299 1,310 1,299 1,304 4,000
2019/10/15 1,285 1,313 1,285 1,298 6,900
2019/10/11 1,284 1,284 1,275 1,279 5,300
2019/10/10 1,295 1,295 1,279 1,279 1,800
2019/10/09 1,260 1,296 1,260 1,296 3,200
2019/10/08 1,237 1,257 1,237 1,257 2,500
2019/10/07 1,253 1,253 1,222 1,237 2,700
2019/10/04 1,271 1,297 1,262 1,262 4,100
2019/10/03 1,236 1,270 1,235 1,270 4,600
2019/10/02 1,247 1,247 1,236 1,236 2,800
2019/10/01 1,259 1,269 1,248 1,252 4,300
2019/09/30 1,314 1,315 1,260 1,277 7,900
2019/09/27 1,360 1,365 1,331 1,334 9,300
2019/09/26 1,371 1,400 1,363 1,363 14,100
2019/09/25 1,377 1,379 1,347 1,379 9,500
2019/09/24 1,349 1,349 1,317 1,348 9,300
2019/09/20 1,375 1,376 1,354 1,355 5,600
2019/09/19 1,334 1,368 1,334 1,368 6,300
2019/09/18 1,355 1,355 1,320 1,334 6,200
2019/09/17 1,350 1,359 1,336 1,359 13,100
2019/09/13 1,259 1,349 1,256 1,349 16,700
2019/09/12 1,199 1,242 1,199 1,239 7,000
2019/09/11 1,179 1,192 1,169 1,192 6,100
2019/09/10 1,139 1,170 1,133 1,151 5,800
2019/09/09 1,128 1,138 1,128 1,138 1,700
2019/09/06 1,135 1,136 1,127 1,128 3,100
2019/09/05 1,120 1,134 1,120 1,128 2,500
2019/09/04 1,139 1,139 1,120 1,120 1,900
2019/09/03 1,124 1,140 1,124 1,129 1,200
2019/09/02 1,122 1,126 1,121 1,121 1,800
2019/08/30 1,121 1,126 1,117 1,117 3,700
2019/08/29 1,126 1,126 1,121 1,122 1,600
2019/08/28 1,130 1,130 1,127 1,128 1,400
2019/08/27 1,125 1,128 1,122 1,122 1,500
2019/08/26 1,160 1,170 1,125 1,125 7,100
2019/08/23 1,162 1,187 1,160 1,160 6,500
2019/08/22 1,192 1,192 1,173 1,176 2,000
2019/08/21 1,165 1,174 1,165 1,170 1,900
2019/08/20 1,161 1,178 1,161 1,170 2,900
2019/08/19 1,156 1,160 1,155 1,155 1,100
2019/08/16 1,142 1,180 1,142 1,147 3,300
2019/08/15 1,153 1,153 1,129 1,147 4,900
2019/08/14 1,132 1,163 1,131 1,163 5,200
2019/08/13 1,161 1,161 1,129 1,130 7,100
2019/08/09 1,223 1,223 1,183 1,183 2,900
2019/08/08 1,166 1,194 1,163 1,163 2,600
2019/08/07 1,198 1,198 1,135 1,166 17,000
2019/08/06 1,250 1,252 1,193 1,193 8,900
2019/08/05 1,291 1,291 1,255 1,255 3,500
2019/08/02 1,277 1,279 1,267 1,267 4,100
2019/08/01 1,276 1,295 1,272 1,277 1,900
2019/07/31 1,292 1,306 1,285 1,285 3,000
2019/07/30 1,292 1,303 1,289 1,303 3,100
2019/07/29 1,288 1,294 1,288 1,294 700
2019/07/26 1,300 1,322 1,299 1,299 1,300
2019/07/25 1,311 1,315 1,301 1,301 6,900
2019/07/24 1,332 1,341 1,332 1,341 3,100
2019/07/23 1,302 1,334 1,302 1,330 2,000
2019/07/22 1,304 1,304 1,280 1,293 2,500
2019/07/19 1,328 1,332 1,261 1,280 9,400
2019/07/18 1,320 1,334 1,320 1,320 3,900
2019/07/17 1,318 1,345 1,318 1,322 2,000
2019/07/16 1,340 1,340 1,319 1,319 8,400
2019/07/12 1,329 1,349 1,327 1,341 2,500
2019/07/11 1,329 1,332 1,320 1,332 4,800
2019/07/10 1,303 1,330 1,303 1,303 6,500
2019/07/09 1,294 1,312 1,294 1,306 2,700
2019/07/08 1,289 1,291 1,283 1,288 3,000
2019/07/05 1,272 1,319 1,272 1,319 8,100
2019/07/04 1,271 1,277 1,271 1,271 1,600
2019/07/03 1,282 1,286 1,273 1,280 2,300
2019/07/02 1,298 1,308 1,269 1,292 3,800
2019/07/01 1,294 1,309 1,268 1,268 5,300
2019/06/28 1,348 1,348 1,295 1,295 8,000
2019/06/27 1,324 1,342 1,324 1,342 3,200
2019/06/26 1,327 1,327 1,308 1,308 2,400
2019/06/25 1,321 1,326 1,321 1,325 4,500
2019/06/24 1,315 1,325 1,311 1,325 1,300
2019/06/21 1,320 1,324 1,313 1,313 2,200
2019/06/20 1,312 1,320 1,288 1,320 3,100
2019/06/19 1,257 1,293 1,257 1,283 2,600
2019/06/18 1,279 1,281 1,252 1,252 1,800
2019/06/17 1,304 1,304 1,273 1,277 4,600
2019/06/14 1,319 1,319 1,300 1,305 3,600
2019/06/13 1,301 1,303 1,297 1,299 2,800
2019/06/12 1,300 1,310 1,295 1,301 2,100
2019/06/11 1,306 1,306 1,281 1,295 2,300
2019/06/10 1,283 1,294 1,268 1,294 1,700
2019/06/07 1,272 1,282 1,271 1,282 800
2019/06/06 1,273 1,281 1,270 1,271 1,900
2019/06/05 1,241 1,281 1,226 1,281 3,200
2019/06/04 1,254 1,254 1,226 1,241 2,200
2019/06/03 1,234 1,268 1,233 1,233 2,000
2019/05/31 1,259 1,259 1,249 1,249 1,500
2019/05/30 1,257 1,265 1,241 1,265 2,500
2019/05/29 1,263 1,271 1,253 1,257 2,200
2019/05/28 1,259 1,289 1,259 1,281 1,400
2019/05/27 1,267 1,279 1,250 1,266 1,200
2019/05/24 1,324 1,324 1,264 1,273 5,500
2019/05/23 1,325 1,325 1,319 1,323 2,600
2019/05/22 1,326 1,326 1,311 1,311 1,400
2019/05/21 1,297 1,299 1,279 1,282 1,800
2019/05/20 1,279 1,286 1,279 1,286 1,200
2019/05/17 1,299 1,299 1,269 1,284 3,100
2019/05/16 1,275 1,275 1,226 1,245 2,600
2019/05/15 1,300 1,300 1,255 1,275 4,400
2019/05/14 1,236 1,278 1,236 1,277 2,900
2019/05/13 1,288 1,288 1,225 1,236 4,000
2019/05/10 1,201 1,305 1,201 1,222 5,000
2019/05/09 1,265 1,266 1,189 1,190 6,200
2019/05/08 1,305 1,305 1,272 1,274 5,000
2019/05/07 1,271 1,290 1,271 1,281 3,500
2019/04/26 1,304 1,336 1,304 1,319 3,100
2019/04/25 1,365 1,366 1,306 1,334 5,700
2019/04/24 1,366 1,389 1,362 1,369 6,200
2019/04/23 1,350 1,366 1,350 1,366 1,800
2019/04/22 1,349 1,351 1,345 1,350 2,400
2019/04/19 1,353 1,356 1,341 1,356 900
2019/04/18 1,357 1,360 1,336 1,340 3,600
2019/04/17 1,360 1,366 1,360 1,366 1,200
2019/04/16 1,363 1,363 1,333 1,354 2,600
2019/04/15 1,352 1,366 1,350 1,366 6,700
2019/04/12 1,351 1,351 1,343 1,349 1,700
2019/04/11 1,350 1,355 1,341 1,347 2,200
2019/04/10 1,330 1,339 1,330 1,337 1,100
2019/04/09 1,320 1,337 1,320 1,337 2,800
2019/04/08 1,313 1,314 1,313 1,314 600
2019/04/05 1,300 1,317 1,290 1,317 2,700
2019/04/04 1,302 1,310 1,302 1,307 2,200
2019/04/03 1,283 1,313 1,283 1,313 2,900
2019/04/02 1,314 1,314 1,297 1,300 4,700
2019/04/01 1,299 1,315 1,292 1,314 5,100
2019/03/29 1,324 1,324 1,307 1,307 1,700
2019/03/28 1,319 1,319 1,300 1,303 5,500
2019/03/27 1,326 1,326 1,296 1,320 10,300
2019/03/26 1,289 1,380 1,289 1,380 20,800
2019/03/25 1,323 1,323 1,278 1,283 14,500
2019/03/22 1,292 1,308 1,292 1,308 8,600
2019/03/20 1,292 1,295 1,291 1,292 4,800
2019/03/19 1,319 1,319 1,295 1,296 5,200
2019/03/18 1,295 1,322 1,292 1,319 9,400
2019/03/15 1,298 1,298 1,280 1,290 7,600
2019/03/14 1,307 1,311 1,296 1,307 4,700
2019/03/13 1,291 1,309 1,291 1,308 2,500
2019/03/12 1,279 1,307 1,271 1,307 7,800
2019/03/11 1,251 1,268 1,251 1,263 4,000
2019/03/08 1,238 1,268 1,238 1,251 6,400
2019/03/07 1,256 1,271 1,244 1,268 5,500
2019/03/06 1,273 1,276 1,262 1,263 5,400
2019/03/05 1,273 1,279 1,273 1,278 1,500
2019/03/04 1,280 1,288 1,276 1,277 2,000
2019/03/01 1,278 1,290 1,278 1,280 3,400
2019/02/28 1,284 1,290 1,284 1,289 3,100
2019/02/27 1,293 1,298 1,289 1,291 3,400
2019/02/26 1,309 1,313 1,290 1,298 2,900
2019/02/25 1,319 1,322 1,275 1,319 6,000
2019/02/22 1,283 1,326 1,278 1,319 3,900
2019/02/21 1,265 1,281 1,265 1,281 3,700
2019/02/20 1,206 1,277 1,206 1,274 3,700
2019/02/19 1,197 1,206 1,197 1,204 2,100
2019/02/18 1,184 1,198 1,165 1,198 1,800
2019/02/15 1,168 1,168 1,162 1,165 5,300
2019/02/14 1,166 1,200 1,166 1,196 2,800
2019/02/13 1,196 1,196 1,148 1,164 5,900
2019/02/12 1,165 1,197 1,165 1,196 4,400
2019/02/08 1,171 1,171 1,150 1,161 4,500
2019/02/07 1,158 1,159 1,155 1,159 800
2019/02/06 1,149 1,170 1,149 1,159 1,500
2019/02/05 1,149 1,164 1,144 1,149 1,600
2019/02/04 1,195 1,198 1,149 1,149 3,200
2019/02/01 1,137 1,189 1,137 1,138 4,000
2019/01/31 1,161 1,199 1,128 1,137 4,700
2019/01/30 1,194 1,196 1,160 1,179 5,600
2019/01/29 1,191 1,194 1,152 1,152 2,900
2019/01/28 1,210 1,218 1,189 1,202 3,800
2019/01/25 1,280 1,280 1,215 1,219 6,300
2019/01/24 1,221 1,243 1,203 1,243 2,400
2019/01/23 1,240 1,240 1,196 1,211 2,300
2019/01/22 1,230 1,242 1,230 1,237 1,400
2019/01/21 1,224 1,240 1,198 1,229 3,900
2019/01/18 1,244 1,244 1,186 1,217 3,400
2019/01/17 1,236 1,250 1,209 1,214 2,100
2019/01/16 1,225 1,247 1,213 1,236 1,700
2019/01/15 1,277 1,277 1,231 1,231 4,600
2019/01/11 1,242 1,274 1,233 1,240 3,000
2019/01/10 1,202 1,238 1,202 1,238 3,100
2019/01/09 1,184 1,226 1,167 1,203 3,400
2019/01/08 1,125 1,187 1,125 1,158 3,100
2019/01/07 1,270 1,270 1,118 1,121 5,100
2019/01/04 1,141 1,161 1,118 1,120 4,000

このページの先頭へ