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
2021/12/30 1,004 1,004 994 995 1,500
2021/12/29 1,000 1,000 984 989 4,400
2021/12/28 985 989 983 989 3,700
2021/12/27 995 995 983 991 9,700
2021/12/24 1,013 1,013 996 999 5,800
2021/12/23 1,020 1,020 1,000 1,006 5,300
2021/12/22 1,023 1,024 1,018 1,018 2,600
2021/12/21 1,022 1,030 1,015 1,025 6,400
2021/12/20 1,041 1,041 1,017 1,017 1,600
2021/12/17 1,048 1,051 1,041 1,041 2,400
2021/12/16 1,048 1,048 1,041 1,046 2,600
2021/12/15 1,049 1,049 1,049 1,049 4,100
2021/12/14 1,060 1,068 1,058 1,063 3,200
2021/12/13 1,059 1,059 1,051 1,056 2,300
2021/12/10 1,063 1,070 1,061 1,062 5,400
2021/12/09 1,067 1,067 1,064 1,065 1,000
2021/12/08 1,055 1,067 1,055 1,067 2,700
2021/12/07 1,046 1,056 1,045 1,056 3,400
2021/12/06 1,048 1,051 1,044 1,044 3,000
2021/12/03 1,047 1,052 1,047 1,048 3,500
2021/12/02 1,046 1,059 1,042 1,052 3,200
2021/12/01 1,050 1,066 1,037 1,046 3,000
2021/11/30 1,060 1,062 1,046 1,046 3,700
2021/11/29 1,061 1,067 1,051 1,051 6,400
2021/11/26 1,069 1,069 1,064 1,064 2,200
2021/11/25 1,070 1,071 1,064 1,064 4,300
2021/11/24 1,082 1,082 1,068 1,070 1,600
2021/11/22 1,070 1,082 1,070 1,082 1,000
2021/11/19 1,068 1,070 1,065 1,065 800
2021/11/18 1,076 1,076 1,063 1,068 1,000
2021/11/17 1,062 1,076 1,062 1,076 1,400
2021/11/16 1,057 1,073 1,057 1,062 1,200
2021/11/15 1,099 1,099 1,063 1,064 8,800
2021/11/12 1,058 1,069 1,054 1,069 3,700
2021/11/11 1,059 1,060 1,052 1,052 1,100
2021/11/10 1,050 1,058 1,050 1,052 1,300
2021/11/09 1,061 1,062 1,050 1,050 5,500
2021/11/08 1,060 1,089 1,060 1,078 2,600
2021/11/05 1,070 1,070 1,060 1,060 2,400
2021/11/04 1,078 1,078 1,071 1,072 2,300
2021/11/02 1,093 1,093 1,078 1,078 1,600
2021/11/01 1,071 1,081 1,059 1,077 3,400
2021/10/29 1,062 1,072 1,060 1,071 5,800
2021/10/28 1,114 1,121 1,046 1,060 54,000
2021/10/27 1,129 1,129 1,109 1,114 5,300
2021/10/26 1,119 1,130 1,119 1,129 5,000
2021/10/25 1,102 1,116 1,102 1,107 5,600
2021/10/22 1,085 1,094 1,083 1,094 4,300
2021/10/21 1,092 1,099 1,085 1,085 2,500
2021/10/20 1,081 1,105 1,081 1,099 4,100
2021/10/19 1,082 1,085 1,073 1,084 4,700
2021/10/18 1,093 1,093 1,088 1,088 3,200
2021/10/15 1,092 1,100 1,087 1,096 5,200
2021/10/14 1,102 1,102 1,092 1,097 2,600
2021/10/13 1,100 1,104 1,090 1,099 5,300
2021/10/12 1,097 1,102 1,097 1,100 3,400
2021/10/11 1,097 1,115 1,097 1,097 3,800
2021/10/08 1,106 1,108 1,096 1,096 7,100
2021/10/07 1,100 1,108 1,100 1,106 2,300
2021/10/06 1,099 1,119 1,097 1,097 3,400
2021/10/05 1,126 1,129 1,086 1,086 13,300
2021/10/04 1,144 1,150 1,131 1,131 2,700
2021/10/01 1,156 1,156 1,130 1,130 6,200
2021/09/30 1,168 1,169 1,156 1,156 3,500
2021/09/29 1,194 1,225 1,170 1,172 8,100
2021/09/28 1,183 1,194 1,158 1,194 7,700
2021/09/27 1,165 1,207 1,163 1,199 8,200
2021/09/24 1,146 1,165 1,146 1,165 10,400
2021/09/22 1,147 1,152 1,146 1,150 2,500
2021/09/21 1,137 1,151 1,137 1,151 5,100
2021/09/17 1,148 1,164 1,140 1,164 9,000
2021/09/16 1,133 1,148 1,133 1,148 4,400
2021/09/15 1,132 1,144 1,125 1,144 6,500
2021/09/14 1,128 1,151 1,127 1,151 5,900
2021/09/13 1,127 1,127 1,119 1,126 6,400
2021/09/10 1,117 1,127 1,114 1,127 9,300
2021/09/09 1,120 1,120 1,112 1,117 5,700
2021/09/08 1,125 1,125 1,110 1,121 10,500
2021/09/07 1,134 1,134 1,103 1,133 16,800
2021/09/06 1,130 1,134 1,129 1,134 3,400
2021/09/03 1,117 1,130 1,117 1,128 4,400
2021/09/02 1,128 1,134 1,117 1,117 1,900
2021/09/01 1,127 1,129 1,127 1,128 1,400
2021/08/31 1,109 1,129 1,105 1,121 2,100
2021/08/30 1,115 1,115 1,108 1,110 2,400
2021/08/27 1,111 1,113 1,102 1,104 4,500
2021/08/26 1,127 1,129 1,116 1,116 4,100
2021/08/25 1,131 1,131 1,110 1,127 6,600
2021/08/24 1,132 1,141 1,129 1,141 2,500
2021/08/23 1,113 1,130 1,113 1,127 2,800
2021/08/20 1,120 1,136 1,113 1,113 2,600
2021/08/19 1,120 1,131 1,118 1,118 2,400
2021/08/18 1,111 1,126 1,111 1,117 1,100
2021/08/17 1,139 1,139 1,112 1,112 5,600
2021/08/16 1,141 1,150 1,139 1,139 6,500
2021/08/13 1,171 1,172 1,167 1,171 2,300
2021/08/12 1,177 1,177 1,158 1,169 800
2021/08/11 1,147 1,162 1,130 1,162 2,400
2021/08/10 1,163 1,163 1,141 1,141 2,300
2021/08/06 1,150 1,150 1,125 1,133 5,500
2021/08/05 1,172 1,176 1,160 1,160 2,300
2021/08/04 1,186 1,186 1,171 1,171 2,700
2021/08/03 1,204 1,210 1,186 1,186 3,600
2021/08/02 1,200 1,219 1,195 1,211 3,700
2021/07/30 1,213 1,217 1,200 1,200 3,000
2021/07/29 1,203 1,217 1,203 1,217 1,300
2021/07/28 1,211 1,211 1,201 1,201 1,200
2021/07/27 1,201 1,218 1,201 1,218 1,400
2021/07/26 1,208 1,211 1,201 1,201 2,000
2021/07/21 1,208 1,224 1,208 1,208 6,100
2021/07/20 1,210 1,221 1,208 1,208 3,100
2021/07/19 1,220 1,220 1,204 1,204 2,900
2021/07/16 1,206 1,220 1,206 1,214 1,500
2021/07/15 1,201 1,225 1,201 1,204 10,700
2021/07/14 1,247 1,268 1,247 1,259 3,300
2021/07/13 1,237 1,266 1,237 1,245 3,600
2021/07/12 1,211 1,235 1,211 1,235 4,000
2021/07/09 1,207 1,226 1,200 1,208 6,600
2021/07/08 1,221 1,235 1,208 1,208 4,300
2021/07/07 1,250 1,250 1,220 1,220 4,000
2021/07/06 1,266 1,266 1,239 1,239 1,700
2021/07/05 1,244 1,261 1,244 1,245 1,100
2021/07/02 1,243 1,262 1,243 1,244 1,300
2021/07/01 1,232 1,263 1,231 1,243 1,900
2021/06/30 1,227 1,256 1,227 1,232 2,500
2021/06/29 1,270 1,270 1,233 1,233 3,200
2021/06/28 1,272 1,275 1,258 1,270 3,000
2021/06/25 1,284 1,284 1,276 1,284 4,400
2021/06/24 1,284 1,284 1,272 1,284 1,500
2021/06/23 1,258 1,284 1,258 1,284 1,600
2021/06/22 1,273 1,273 1,236 1,257 3,200
2021/06/21 1,278 1,278 1,213 1,213 6,300
2021/06/18 1,266 1,266 1,257 1,257 2,200
2021/06/17 1,260 1,263 1,260 1,260 1,200
2021/06/16 1,280 1,280 1,259 1,259 1,800
2021/06/15 1,296 1,296 1,258 1,260 5,400
2021/06/14 1,260 1,296 1,260 1,288 4,700
2021/06/11 1,259 1,260 1,256 1,256 5,200
2021/06/10 1,248 1,252 1,248 1,252 1,000
2021/06/09 1,245 1,250 1,244 1,250 1,200
2021/06/08 1,245 1,249 1,236 1,241 800
2021/06/07 1,235 1,250 1,235 1,245 3,000
2021/06/04 1,225 1,235 1,225 1,234 1,900
2021/06/03 1,216 1,220 1,216 1,220 1,900
2021/06/02 1,212 1,221 1,210 1,221 1,500
2021/06/01 1,228 1,228 1,215 1,215 2,500
2021/05/31 1,232 1,232 1,198 1,198 2,200
2021/05/28 1,214 1,232 1,208 1,227 3,900
2021/05/27 1,267 1,267 1,210 1,210 2,800
2021/05/26 1,266 1,269 1,265 1,269 1,600
2021/05/25 1,295 1,295 1,277 1,280 4,300
2021/05/24 1,283 1,283 1,246 1,266 3,200
2021/05/21 1,220 1,234 1,220 1,223 2,000
2021/05/20 1,220 1,250 1,220 1,220 1,900
2021/05/19 1,208 1,234 1,208 1,208 3,600
2021/05/18 1,205 1,226 1,205 1,226 2,100
2021/05/17 1,201 1,204 1,193 1,198 4,800
2021/05/14 1,204 1,205 1,198 1,201 2,800
2021/05/13 1,182 1,193 1,182 1,186 2,500
2021/05/12 1,208 1,224 1,192 1,192 2,000
2021/05/11 1,219 1,230 1,191 1,191 4,400
2021/05/10 1,218 1,231 1,218 1,227 2,300
2021/05/07 1,211 1,223 1,208 1,223 5,800
2021/05/06 1,208 1,215 1,194 1,194 6,000
2021/04/30 1,250 1,250 1,200 1,200 5,600
2021/04/28 1,201 1,221 1,201 1,201 3,400
2021/04/27 1,211 1,234 1,201 1,201 5,400
2021/04/26 1,269 1,269 1,207 1,207 4,000
2021/04/23 1,277 1,278 1,247 1,248 4,500
2021/04/22 1,254 1,263 1,216 1,244 4,400
2021/04/21 1,274 1,284 1,235 1,235 3,100
2021/04/20 1,309 1,314 1,285 1,285 4,200
2021/04/19 1,308 1,317 1,303 1,317 1,100
2021/04/16 1,315 1,315 1,308 1,308 400
2021/04/15 1,317 1,321 1,308 1,321 4,300
2021/04/14 1,300 1,317 1,295 1,317 3,500
2021/04/13 1,291 1,299 1,289 1,298 2,600
2021/04/12 1,292 1,296 1,281 1,288 2,800
2021/04/09 1,263 1,280 1,249 1,280 8,000
2021/04/08 1,288 1,290 1,216 1,216 9,500
2021/04/07 1,282 1,295 1,282 1,294 3,400
2021/04/06 1,347 1,347 1,282 1,282 17,100
2021/04/05 1,311 1,350 1,310 1,333 16,400
2021/04/02 1,393 1,393 1,358 1,377 3,400
2021/04/01 1,400 1,400 1,369 1,376 4,200
2021/03/31 1,421 1,449 1,408 1,408 4,700
2021/03/30 1,438 1,450 1,436 1,440 10,000
2021/03/29 1,437 1,458 1,428 1,450 32,100
2021/03/26 1,424 1,429 1,408 1,429 18,400
2021/03/25 1,450 1,450 1,424 1,435 8,200
2021/03/24 1,423 1,435 1,423 1,425 5,000
2021/03/23 1,450 1,450 1,429 1,429 7,600
2021/03/22 1,422 1,465 1,422 1,457 12,900
2021/03/19 1,405 1,430 1,405 1,430 15,000
2021/03/18 1,405 1,418 1,405 1,415 9,600
2021/03/17 1,427 1,430 1,423 1,427 3,000
2021/03/16 1,416 1,427 1,416 1,427 3,700
2021/03/15 1,403 1,413 1,403 1,413 9,500
2021/03/12 1,415 1,430 1,412 1,422 16,900
2021/03/11 1,433 1,435 1,390 1,421 10,200
2021/03/10 1,397 1,431 1,397 1,431 4,900
2021/03/09 1,377 1,397 1,377 1,397 6,300
2021/03/08 1,367 1,374 1,361 1,374 11,700
2021/03/05 1,379 1,379 1,360 1,370 12,300
2021/03/04 1,367 1,367 1,360 1,367 2,900
2021/03/03 1,370 1,373 1,370 1,373 3,500
2021/03/02 1,374 1,389 1,361 1,370 5,700
2021/03/01 1,371 1,396 1,371 1,385 6,700
2021/02/26 1,385 1,385 1,371 1,371 5,900
2021/02/25 1,395 1,395 1,386 1,386 7,000
2021/02/24 1,398 1,400 1,398 1,400 2,200
2021/02/22 1,390 1,399 1,390 1,397 2,400
2021/02/19 1,394 1,395 1,390 1,390 2,000
2021/02/18 1,397 1,397 1,378 1,393 2,400
2021/02/17 1,373 1,399 1,373 1,399 1,400
2021/02/16 1,382 1,399 1,371 1,399 1,600
2021/02/15 1,409 1,414 1,350 1,382 8,400
2021/02/12 1,355 1,400 1,355 1,400 2,600
2021/02/10 1,345 1,345 1,340 1,343 2,600
2021/02/09 1,326 1,345 1,326 1,345 1,700
2021/02/08 1,295 1,340 1,295 1,326 5,400
2021/02/05 1,290 1,307 1,290 1,307 2,400
2021/02/04 1,300 1,300 1,287 1,290 1,500
2021/02/03 1,303 1,303 1,300 1,300 900
2021/02/02 1,275 1,309 1,275 1,301 1,300
2021/02/01 1,274 1,287 1,274 1,275 1,500
2021/01/29 1,307 1,307 1,274 1,274 5,900
2021/01/28 1,276 1,307 1,275 1,307 11,000
2021/01/27 1,287 1,290 1,275 1,275 2,100
2021/01/26 1,273 1,287 1,273 1,287 2,500
2021/01/25 1,279 1,279 1,273 1,273 4,200
2021/01/22 1,278 1,280 1,275 1,279 3,900
2021/01/21 1,279 1,287 1,279 1,287 1,400
2021/01/20 1,286 1,292 1,281 1,281 1,600
2021/01/19 1,293 1,295 1,285 1,294 1,100
2021/01/18 1,285 1,287 1,278 1,281 1,600
2021/01/15 1,294 1,297 1,279 1,285 5,300
2021/01/14 1,289 1,294 1,278 1,294 3,200
2021/01/13 1,269 1,290 1,269 1,290 2,300
2021/01/12 1,263 1,279 1,252 1,279 3,000
2021/01/08 1,263 1,263 1,252 1,263 5,000
2021/01/07 1,254 1,263 1,252 1,263 3,200
2021/01/06 1,260 1,260 1,218 1,224 3,900
2021/01/05 1,294 1,294 1,261 1,261 1,900
2021/01/04 1,320 1,320 1,282 1,285 1,600

このページの先頭へ