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
2020/12/30 1,350 1,350 1,261 1,322 5,900
2020/12/29 1,362 1,377 1,352 1,359 3,000
2020/12/28 1,358 1,362 1,358 1,362 2,600
2020/12/25 1,351 1,369 1,351 1,359 7,500
2020/12/24 1,397 1,397 1,387 1,396 2,700
2020/12/23 1,390 1,390 1,368 1,372 4,700
2020/12/22 1,389 1,445 1,389 1,400 4,600
2020/12/21 1,386 1,394 1,380 1,393 1,400
2020/12/18 1,386 1,386 1,386 1,386 1,000
2020/12/17 1,381 1,399 1,373 1,386 1,800
2020/12/16 1,390 1,390 1,383 1,389 900
2020/12/15 1,406 1,409 1,390 1,390 13,100
2020/12/14 1,440 1,469 1,440 1,466 7,400
2020/12/11 1,454 1,468 1,423 1,444 10,700
2020/12/10 1,461 1,471 1,413 1,447 10,900
2020/12/09 1,471 1,471 1,454 1,470 1,700
2020/12/08 1,476 1,478 1,458 1,458 3,000
2020/12/07 1,482 1,482 1,478 1,478 1,600
2020/12/04 1,481 1,490 1,480 1,490 1,600
2020/12/03 1,494 1,498 1,482 1,490 2,700
2020/12/02 1,484 1,510 1,484 1,506 7,200
2020/12/01 1,476 1,492 1,476 1,484 1,700
2020/11/30 1,497 1,517 1,476 1,476 1,200
2020/11/27 1,471 1,502 1,471 1,497 5,500
2020/11/26 1,496 1,545 1,496 1,511 1,900
2020/11/25 1,545 1,550 1,496 1,496 7,800
2020/11/24 1,497 1,500 1,473 1,500 3,200
2020/11/20 1,451 1,467 1,451 1,467 2,200
2020/11/19 1,470 1,476 1,451 1,451 1,900
2020/11/18 1,447 1,460 1,447 1,459 1,100
2020/11/17 1,460 1,475 1,453 1,462 3,900
2020/11/16 1,402 1,460 1,393 1,460 7,200
2020/11/13 1,408 1,408 1,399 1,405 3,200
2020/11/12 1,429 1,429 1,396 1,409 4,700
2020/11/11 1,424 1,424 1,398 1,411 8,300
2020/11/10 1,400 1,414 1,380 1,408 7,200
2020/11/09 1,371 1,411 1,345 1,394 6,000
2020/11/06 1,375 1,375 1,362 1,371 4,200
2020/11/05 1,376 1,385 1,372 1,379 2,700
2020/11/04 1,408 1,408 1,380 1,384 3,000
2020/11/02 1,402 1,412 1,396 1,408 2,300
2020/10/30 1,424 1,428 1,402 1,404 1,600
2020/10/29 1,445 1,462 1,400 1,424 7,500
2020/10/28 1,479 1,479 1,433 1,446 3,000
2020/10/27 1,475 1,479 1,415 1,479 4,200
2020/10/26 1,511 1,520 1,475 1,475 4,300
2020/10/23 1,577 1,577 1,542 1,542 5,900
2020/10/22 1,540 1,600 1,531 1,600 4,500
2020/10/21 1,533 1,539 1,533 1,536 1,400
2020/10/20 1,554 1,554 1,520 1,520 1,700
2020/10/19 1,606 1,606 1,556 1,572 2,300
2020/10/16 1,638 1,638 1,616 1,616 1,000
2020/10/15 1,644 1,644 1,630 1,639 3,800
2020/10/14 1,630 1,674 1,630 1,674 3,200
2020/10/13 1,645 1,646 1,631 1,635 600
2020/10/12 1,650 1,650 1,641 1,641 400
2020/10/09 1,648 1,650 1,640 1,650 1,100
2020/10/08 1,631 1,650 1,631 1,650 2,700
2020/10/07 1,668 1,668 1,621 1,655 3,100
2020/10/06 1,673 1,680 1,668 1,680 2,200
2020/10/05 1,604 1,680 1,604 1,673 6,900
2020/10/02 1,671 1,671 1,648 1,666 4,600
2020/09/30 1,730 1,746 1,613 1,654 9,600
2020/09/29 1,850 1,850 1,711 1,810 11,400
2020/09/28 1,685 1,909 1,671 1,909 17,700
2020/09/25 1,678 1,685 1,652 1,685 10,600
2020/09/24 1,680 1,695 1,619 1,670 8,500
2020/09/23 1,608 1,650 1,608 1,650 10,500
2020/09/18 1,589 1,648 1,589 1,648 11,000
2020/09/17 1,589 1,589 1,575 1,589 2,000
2020/09/16 1,557 1,589 1,557 1,589 5,900
2020/09/15 1,500 1,581 1,487 1,580 7,000
2020/09/14 1,480 1,500 1,479 1,500 5,100
2020/09/11 1,480 1,480 1,466 1,477 5,900
2020/09/10 1,469 1,480 1,469 1,480 4,800
2020/09/09 1,450 1,480 1,445 1,445 7,700
2020/09/08 1,465 1,474 1,455 1,474 3,600
2020/09/07 1,479 1,479 1,460 1,469 1,400
2020/09/04 1,479 1,479 1,463 1,467 1,900
2020/09/03 1,476 1,476 1,454 1,470 1,900
2020/09/02 1,477 1,477 1,406 1,467 2,400
2020/09/01 1,499 1,499 1,445 1,445 3,600
2020/08/31 1,486 1,489 1,455 1,474 3,000
2020/08/28 1,470 1,500 1,460 1,500 4,800
2020/08/27 1,456 1,501 1,456 1,475 2,000
2020/08/26 1,482 1,482 1,432 1,457 1,000
2020/08/25 1,511 1,511 1,483 1,483 3,700
2020/08/24 1,531 1,531 1,470 1,481 1,800
2020/08/21 1,492 1,510 1,492 1,505 1,100
2020/08/20 1,500 1,500 1,487 1,487 900
2020/08/19 1,502 1,502 1,479 1,487 1,500
2020/08/18 1,515 1,515 1,464 1,482 3,800
2020/08/17 1,547 1,547 1,510 1,530 4,100
2020/08/14 1,584 1,584 1,498 1,531 3,500
2020/08/13 1,529 1,590 1,516 1,590 4,800
2020/08/12 1,430 1,529 1,430 1,529 5,400
2020/08/11 1,405 1,431 1,405 1,430 2,600
2020/08/07 1,434 1,437 1,400 1,405 1,100
2020/08/06 1,418 1,434 1,418 1,434 1,100
2020/08/05 1,410 1,415 1,372 1,415 700
2020/08/04 1,428 1,428 1,383 1,419 1,900
2020/08/03 1,403 1,433 1,396 1,433 1,600
2020/07/31 1,464 1,469 1,402 1,402 2,500
2020/07/30 1,471 1,497 1,471 1,494 1,800
2020/07/29 1,498 1,500 1,488 1,500 1,200
2020/07/28 1,489 1,495 1,486 1,495 2,900
2020/07/27 1,522 1,522 1,476 1,500 3,700
2020/07/22 1,500 1,500 1,462 1,462 8,100
2020/07/21 1,446 1,563 1,432 1,500 6,300
2020/07/20 1,409 1,447 1,409 1,446 3,300
2020/07/17 1,417 1,418 1,407 1,408 1,100
2020/07/16 1,412 1,422 1,401 1,405 1,700
2020/07/15 1,378 1,413 1,350 1,413 9,100
2020/07/14 1,321 1,404 1,321 1,378 6,900
2020/07/13 1,271 1,292 1,271 1,292 4,400
2020/07/10 1,314 1,314 1,200 1,200 4,000
2020/07/09 1,325 1,328 1,307 1,307 4,100
2020/07/08 1,316 1,320 1,310 1,310 2,800
2020/07/07 1,341 1,341 1,316 1,323 2,800
2020/07/06 1,266 1,322 1,266 1,281 3,800
2020/07/03 1,302 1,302 1,286 1,286 3,900
2020/07/02 1,450 1,450 1,301 1,305 9,700
2020/07/01 1,516 1,544 1,420 1,420 5,200
2020/06/30 1,535 1,547 1,486 1,486 7,000
2020/06/29 1,520 1,550 1,511 1,550 7,700
2020/06/26 1,520 1,520 1,513 1,520 2,500
2020/06/25 1,516 1,520 1,509 1,514 5,900
2020/06/24 1,510 1,514 1,508 1,513 1,900
2020/06/23 1,520 1,520 1,501 1,510 1,900
2020/06/22 1,499 1,518 1,499 1,518 2,300
2020/06/19 1,506 1,512 1,500 1,512 1,700
2020/06/18 1,511 1,513 1,500 1,513 3,100
2020/06/17 1,515 1,515 1,497 1,514 1,800
2020/06/16 1,509 1,515 1,495 1,515 2,400
2020/06/15 1,507 1,513 1,489 1,513 3,200
2020/06/12 1,498 1,519 1,498 1,519 4,500
2020/06/11 1,502 1,511 1,501 1,511 2,500
2020/06/10 1,511 1,511 1,504 1,510 2,200
2020/06/09 1,511 1,511 1,482 1,511 2,500
2020/06/08 1,499 1,511 1,497 1,511 3,100
2020/06/05 1,494 1,499 1,489 1,499 2,400
2020/06/04 1,498 1,500 1,498 1,500 2,100
2020/06/03 1,489 1,499 1,487 1,498 1,900
2020/06/02 1,493 1,495 1,468 1,495 2,200
2020/06/01 1,490 1,490 1,460 1,476 1,200
2020/05/29 1,479 1,504 1,479 1,490 3,600
2020/05/28 1,519 1,519 1,420 1,519 7,800
2020/05/27 1,516 1,519 1,488 1,519 3,000
2020/05/26 1,518 1,520 1,502 1,520 3,100
2020/05/25 1,529 1,529 1,489 1,517 4,000
2020/05/22 1,511 1,529 1,509 1,529 3,400
2020/05/21 1,495 1,520 1,495 1,520 2,400
2020/05/20 1,491 1,520 1,490 1,520 5,000
2020/05/19 1,497 1,499 1,485 1,499 2,400
2020/05/18 1,480 1,486 1,480 1,486 2,400
2020/05/15 1,470 1,470 1,436 1,470 5,400
2020/05/14 1,449 1,469 1,444 1,469 2,900
2020/05/13 1,407 1,443 1,407 1,443 2,200
2020/05/12 1,410 1,433 1,410 1,424 3,800
2020/05/11 1,400 1,474 1,400 1,440 6,000
2020/05/08 1,460 1,500 1,460 1,500 4,100
2020/05/07 1,499 1,499 1,447 1,460 2,900
2020/05/01 1,460 1,468 1,451 1,455 1,200
2020/04/30 1,492 1,500 1,456 1,461 5,900
2020/04/28 1,451 1,500 1,451 1,500 6,100
2020/04/27 1,479 1,479 1,440 1,476 3,200
2020/04/24 1,482 1,482 1,452 1,479 6,300
2020/04/23 1,450 1,480 1,447 1,480 4,900
2020/04/22 1,453 1,455 1,437 1,455 3,200
2020/04/21 1,432 1,442 1,428 1,442 1,900
2020/04/20 1,450 1,450 1,432 1,432 1,000
2020/04/17 1,426 1,434 1,412 1,417 2,700
2020/04/16 1,411 1,453 1,411 1,453 4,000
2020/04/15 1,424 1,440 1,410 1,411 4,700
2020/04/14 1,432 1,444 1,421 1,444 4,800
2020/04/13 1,418 1,430 1,407 1,430 3,600
2020/04/10 1,414 1,417 1,391 1,401 2,100
2020/04/09 1,395 1,395 1,373 1,390 3,300
2020/04/08 1,394 1,394 1,340 1,379 2,500
2020/04/07 1,341 1,341 1,301 1,339 2,000
2020/04/06 1,350 1,392 1,320 1,342 4,100
2020/04/03 1,330 1,395 1,310 1,395 1,600
2020/04/02 1,362 1,419 1,337 1,360 3,000
2020/04/01 1,460 1,495 1,404 1,404 7,300
2020/03/31 1,461 1,490 1,396 1,490 7,700
2020/03/30 1,353 1,531 1,301 1,531 11,800
2020/03/27 1,300 1,443 1,300 1,393 13,800
2020/03/26 1,252 1,272 1,222 1,272 3,800
2020/03/25 1,256 1,263 1,240 1,263 8,900
2020/03/24 1,146 1,220 1,146 1,220 4,800
2020/03/23 1,140 1,224 1,081 1,145 9,000
2020/03/19 997 1,064 997 1,042 6,300
2020/03/18 988 1,024 978 997 4,500
2020/03/17 950 988 930 988 7,400
2020/03/16 958 988 935 935 11,100
2020/03/13 1,000 1,039 927 931 12,200
2020/03/12 1,080 1,080 1,012 1,012 6,100
2020/03/11 1,103 1,161 1,084 1,084 1,600
2020/03/10 1,027 1,100 1,027 1,100 4,400
2020/03/09 1,150 1,150 1,031 1,057 5,100
2020/03/06 1,148 1,152 1,120 1,120 5,200
2020/03/05 1,206 1,208 1,160 1,160 3,300
2020/03/04 1,211 1,220 1,176 1,176 4,700
2020/03/03 1,354 1,354 1,211 1,211 6,200
2020/03/02 1,180 1,250 1,174 1,249 7,500
2020/02/28 1,290 1,300 1,220 1,226 5,300
2020/02/27 1,357 1,357 1,315 1,315 4,000
2020/02/26 1,357 1,369 1,357 1,357 3,400
2020/02/25 1,452 1,452 1,372 1,387 7,200
2020/02/21 1,420 1,452 1,419 1,452 9,500
2020/02/20 1,418 1,418 1,384 1,402 2,600
2020/02/19 1,380 1,418 1,380 1,418 5,500
2020/02/18 1,392 1,392 1,362 1,373 2,300
2020/02/17 1,363 1,392 1,349 1,392 6,500
2020/02/14 1,356 1,389 1,356 1,389 2,900
2020/02/13 1,350 1,373 1,350 1,369 2,900
2020/02/12 1,336 1,381 1,336 1,350 2,500
2020/02/10 1,337 1,337 1,327 1,335 1,400
2020/02/07 1,332 1,350 1,330 1,337 1,700
2020/02/06 1,380 1,380 1,336 1,345 3,600
2020/02/05 1,320 1,355 1,320 1,327 1,900
2020/02/04 1,328 1,335 1,303 1,331 1,400
2020/02/03 1,335 1,349 1,328 1,328 5,800
2020/01/31 1,369 1,369 1,340 1,340 900
2020/01/30 1,310 1,354 1,303 1,328 2,700
2020/01/29 1,303 1,331 1,303 1,310 2,400
2020/01/28 1,370 1,370 1,302 1,302 5,100
2020/01/27 1,366 1,376 1,366 1,370 2,700
2020/01/24 1,399 1,399 1,368 1,369 5,900
2020/01/23 1,375 1,397 1,365 1,392 3,700
2020/01/22 1,439 1,439 1,355 1,355 6,000
2020/01/21 1,439 1,439 1,409 1,409 1,800
2020/01/20 1,447 1,447 1,408 1,409 1,100
2020/01/17 1,425 1,427 1,393 1,393 2,700
2020/01/16 1,432 1,439 1,425 1,425 2,600
2020/01/15 1,462 1,462 1,432 1,437 5,400
2020/01/14 1,479 1,479 1,467 1,467 2,100
2020/01/10 1,432 1,464 1,432 1,464 1,200
2020/01/09 1,428 1,432 1,428 1,428 900
2020/01/08 1,448 1,448 1,428 1,428 2,200
2020/01/07 1,478 1,478 1,422 1,429 4,500
2020/01/06 1,405 1,447 1,405 1,418 4,100

このページの先頭へ