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

小津産業(7487)の株価時系列情報

小津産業(7487)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
2018/12/28 1,791 1,849 1,765 1,825 8,500
2018/12/27 1,758 1,818 1,758 1,818 7,300
2018/12/26 1,633 1,738 1,633 1,682 7,800
2018/12/25 1,711 1,769 1,580 1,620 20,700
2018/12/21 1,851 1,869 1,756 1,776 13,900
2018/12/20 1,881 1,898 1,873 1,873 5,200
2018/12/19 1,885 1,904 1,880 1,882 5,400
2018/12/18 1,900 1,905 1,889 1,890 8,800
2018/12/17 1,907 1,912 1,902 1,905 5,100
2018/12/14 1,911 1,913 1,904 1,904 8,100
2018/12/13 1,902 1,911 1,902 1,910 6,600
2018/12/12 1,934 1,939 1,902 1,903 6,400
2018/12/11 1,937 1,937 1,907 1,907 6,400
2018/12/10 1,954 1,954 1,925 1,925 3,800
2018/12/07 1,977 1,977 1,932 1,933 5,500
2018/12/06 1,961 1,980 1,960 1,960 3,300
2018/12/05 1,958 1,982 1,952 1,975 3,700
2018/12/04 1,978 1,981 1,971 1,971 4,400
2018/12/03 1,979 1,979 1,970 1,978 3,800
2018/11/30 1,977 1,977 1,965 1,969 2,600
2018/11/29 1,971 1,980 1,944 1,962 5,200
2018/11/28 1,959 1,981 1,959 1,971 2,100
2018/11/27 1,950 1,970 1,947 1,969 3,200
2018/11/26 1,945 1,950 1,944 1,947 2,900
2018/11/22 1,945 1,948 1,940 1,943 2,300
2018/11/21 1,928 1,945 1,926 1,945 1,300
2018/11/20 1,920 1,949 1,920 1,945 2,400
2018/11/19 1,930 1,931 1,919 1,927 7,000
2018/11/16 1,956 1,956 1,939 1,940 4,500
2018/11/15 1,963 1,989 1,954 1,956 4,100
2018/11/14 1,988 1,988 1,962 1,962 3,600
2018/11/13 1,973 1,993 1,963 1,993 4,500
2018/11/12 1,964 1,975 1,960 1,973 3,700
2018/11/09 1,938 1,965 1,938 1,965 3,800
2018/11/08 1,940 1,949 1,926 1,939 4,000
2018/11/07 1,927 1,939 1,924 1,928 6,100
2018/11/06 1,930 1,930 1,925 1,926 3,800
2018/11/05 1,941 1,942 1,927 1,927 8,100
2018/11/02 1,950 1,951 1,941 1,941 8,500
2018/11/01 1,964 1,964 1,951 1,951 4,200
2018/10/31 1,975 1,975 1,957 1,964 4,200
2018/10/30 1,959 1,970 1,953 1,953 8,400
2018/10/29 1,952 1,974 1,952 1,959 3,000
2018/10/26 1,975 1,975 1,965 1,968 4,600
2018/10/25 1,955 1,978 1,955 1,975 4,400
2018/10/24 1,974 1,976 1,965 1,976 3,200
2018/10/23 1,979 1,979 1,952 1,960 5,700
2018/10/22 1,974 1,975 1,966 1,973 2,600
2018/10/19 1,973 1,985 1,966 1,971 3,700
2018/10/18 1,976 1,976 1,961 1,974 4,600
2018/10/17 1,968 1,968 1,958 1,961 6,600
2018/10/16 1,965 1,984 1,963 1,963 5,300
2018/10/15 1,975 1,988 1,965 1,965 6,800
2018/10/12 1,978 1,999 1,970 1,971 5,700
2018/10/11 1,984 1,990 1,978 1,978 9,500
2018/10/10 2,042 2,049 2,000 2,000 6,800
2018/10/09 2,049 2,049 1,993 2,043 13,000
2018/10/05 2,080 2,080 2,062 2,062 5,000
2018/10/04 2,081 2,090 2,080 2,090 5,000
2018/10/03 2,065 2,086 2,065 2,081 3,100
2018/10/02 2,086 2,086 2,075 2,086 3,100
2018/10/01 2,062 2,086 2,061 2,086 3,300
2018/09/28 2,058 2,076 2,056 2,068 4,300
2018/09/27 2,067 2,074 2,058 2,058 5,200
2018/09/26 2,057 2,083 2,057 2,057 4,400
2018/09/25 2,014 2,085 2,011 2,085 11,300
2018/09/21 2,005 2,008 2,001 2,008 4,700
2018/09/20 1,993 2,009 1,988 1,998 5,300
2018/09/19 1,996 2,000 1,980 1,997 5,400
2018/09/18 2,000 2,000 1,975 1,996 9,200
2018/09/14 1,995 2,000 1,988 1,990 8,700
2018/09/13 1,996 1,999 1,991 1,998 3,400
2018/09/12 1,995 1,998 1,987 1,991 3,600
2018/09/11 1,986 1,994 1,975 1,993 4,100
2018/09/10 1,961 1,990 1,961 1,984 4,900
2018/09/07 1,960 1,978 1,960 1,975 3,800
2018/09/06 1,963 1,967 1,961 1,961 3,400
2018/09/05 1,970 1,980 1,964 1,965 7,300
2018/09/04 1,973 1,976 1,971 1,972 4,000
2018/09/03 1,978 1,978 1,972 1,973 3,600
2018/08/31 1,976 1,978 1,972 1,972 4,500
2018/08/30 1,977 1,986 1,975 1,982 2,400
2018/08/29 1,990 1,990 1,976 1,977 2,400
2018/08/28 1,981 1,990 1,981 1,990 1,300
2018/08/27 1,991 1,997 1,977 1,977 2,500
2018/08/24 1,964 1,980 1,964 1,979 3,300
2018/08/23 1,970 1,971 1,965 1,970 2,600
2018/08/22 1,974 1,974 1,970 1,970 3,900
2018/08/21 1,980 1,991 1,980 1,980 2,800
2018/08/20 1,993 1,993 1,982 1,982 1,600
2018/08/17 1,981 1,991 1,981 1,984 2,400
2018/08/16 1,990 2,015 1,982 1,991 5,200
2018/08/15 2,010 2,010 1,992 1,992 3,100
2018/08/14 1,993 2,006 1,993 2,003 2,700
2018/08/13 2,013 2,013 1,993 1,993 4,000
2018/08/10 2,001 2,021 2,001 2,014 3,800
2018/08/09 2,011 2,019 1,994 1,994 3,000
2018/08/08 2,020 2,024 1,996 2,011 5,800
2018/08/07 1,997 2,012 1,991 2,008 2,400
2018/08/06 1,995 1,998 1,995 1,997 2,300
2018/08/03 2,039 2,040 1,988 1,991 5,100
2018/08/02 2,048 2,064 2,045 2,045 4,500
2018/08/01 2,043 2,045 2,032 2,036 2,600
2018/07/31 2,055 2,058 2,040 2,046 3,700
2018/07/30 2,049 2,063 2,032 2,055 5,300
2018/07/27 2,020 2,054 2,020 2,042 3,400
2018/07/26 2,004 2,021 1,983 2,010 4,400
2018/07/25 2,005 2,005 1,982 1,994 3,200
2018/07/24 1,978 2,004 1,978 1,999 4,500
2018/07/23 1,963 1,977 1,963 1,973 2,800
2018/07/20 1,957 1,969 1,957 1,957 3,400
2018/07/19 1,966 1,971 1,958 1,958 4,200
2018/07/18 1,961 1,973 1,961 1,966 6,100
2018/07/17 1,990 1,990 1,951 1,958 19,300
2018/07/13 2,000 2,020 2,000 2,000 7,800
2018/07/12 2,001 2,007 1,999 1,999 4,500
2018/07/11 2,002 2,010 2,000 2,002 3,600
2018/07/10 2,009 2,015 2,000 2,000 6,000
2018/07/09 2,001 2,015 2,000 2,011 6,800
2018/07/06 2,009 2,020 2,007 2,008 5,100
2018/07/05 2,030 2,030 2,004 2,008 7,000
2018/07/04 2,006 2,033 2,006 2,031 6,800
2018/07/03 2,065 2,067 2,025 2,036 9,000
2018/07/02 2,089 2,090 2,064 2,068 8,300
2018/06/29 2,094 2,097 2,079 2,088 5,600
2018/06/28 2,079 2,087 2,078 2,082 4,600
2018/06/27 2,061 2,098 2,058 2,098 5,800
2018/06/26 2,072 2,074 2,060 2,068 8,400
2018/06/25 2,080 2,090 2,076 2,085 5,300
2018/06/22 2,075 2,085 2,075 2,080 5,500
2018/06/21 2,094 2,097 2,087 2,087 7,600
2018/06/20 2,110 2,110 2,095 2,101 8,400
2018/06/19 2,119 2,131 2,103 2,109 13,600
2018/06/18 2,141 2,141 2,122 2,126 15,600
2018/06/15 2,159 2,161 2,144 2,145 7,600
2018/06/14 2,161 2,166 2,161 2,162 5,500
2018/06/13 2,175 2,178 2,172 2,174 6,200
2018/06/12 2,177 2,178 2,169 2,175 4,200
2018/06/11 2,165 2,173 2,150 2,167 5,300
2018/06/08 2,140 2,176 2,140 2,152 16,100
2018/06/07 2,139 2,148 2,134 2,148 6,900
2018/06/06 2,155 2,159 2,130 2,139 13,800
2018/06/05 2,188 2,188 2,160 2,164 8,800
2018/06/04 2,188 2,197 2,184 2,188 7,800
2018/06/01 2,212 2,220 2,186 2,188 13,900
2018/05/31 2,222 2,252 2,200 2,200 17,800
2018/05/30 2,202 2,233 2,180 2,193 26,400
2018/05/29 2,280 2,287 2,235 2,240 90,500
2018/05/28 2,314 2,320 2,310 2,318 149,200
2018/05/25 2,315 2,335 2,311 2,323 47,100
2018/05/24 2,326 2,330 2,322 2,322 24,800
2018/05/23 2,326 2,335 2,326 2,332 13,600
2018/05/22 2,330 2,334 2,326 2,333 16,400
2018/05/21 2,328 2,335 2,324 2,335 19,700
2018/05/18 2,318 2,326 2,318 2,326 17,200
2018/05/17 2,342 2,344 2,313 2,325 131,800
2018/05/16 2,278 2,322 2,278 2,322 76,300
2018/05/15 2,320 2,320 2,300 2,300 36,100
2018/05/14 2,304 2,330 2,303 2,320 25,500
2018/05/11 2,295 2,323 2,290 2,319 49,600
2018/05/10 2,359 2,360 2,352 2,358 9,800
2018/05/09 2,351 2,363 2,351 2,359 10,500
2018/05/08 2,354 2,357 2,348 2,353 23,900
2018/05/07 2,377 2,384 2,368 2,370 14,400
2018/05/02 2,358 2,375 2,357 2,375 11,600
2018/05/01 2,374 2,374 2,347 2,358 24,200
2018/04/27 2,405 2,410 2,385 2,388 11,900
2018/04/26 2,391 2,409 2,388 2,409 18,000
2018/04/25 2,354 2,391 2,347 2,387 20,500
2018/04/24 2,350 2,360 2,345 2,360 12,100
2018/04/23 2,340 2,348 2,336 2,348 9,500
2018/04/20 2,332 2,335 2,332 2,333 4,200
2018/04/19 2,328 2,335 2,306 2,332 7,800
2018/04/18 2,330 2,342 2,313 2,328 7,700
2018/04/17 2,340 2,340 2,318 2,322 9,500
2018/04/16 2,340 2,345 2,336 2,343 8,100
2018/04/13 2,350 2,350 2,325 2,332 8,600
2018/04/12 2,354 2,356 2,340 2,348 7,500
2018/04/11 2,355 2,356 2,340 2,354 8,300
2018/04/10 2,350 2,354 2,332 2,351 17,000
2018/04/09 2,320 2,346 2,301 2,346 23,800
2018/04/06 2,292 2,311 2,292 2,304 8,100
2018/04/05 2,295 2,320 2,295 2,297 16,600
2018/04/04 2,292 2,295 2,283 2,295 8,300
2018/04/03 2,273 2,286 2,272 2,286 10,000
2018/04/02 2,270 2,282 2,268 2,274 11,800
2018/03/30 2,265 2,279 2,265 2,269 9,300
2018/03/29 2,240 2,270 2,240 2,270 10,400
2018/03/28 2,219 2,249 2,219 2,244 9,700
2018/03/27 2,225 2,229 2,208 2,227 9,600
2018/03/26 2,200 2,225 2,178 2,225 7,300
2018/03/23 2,222 2,226 2,202 2,204 6,400
2018/03/22 2,214 2,240 2,214 2,239 8,800
2018/03/20 2,210 2,216 2,202 2,214 5,000
2018/03/19 2,223 2,223 2,199 2,206 6,600
2018/03/16 2,241 2,241 2,212 2,212 3,300
2018/03/15 2,238 2,240 2,206 2,240 10,000
2018/03/14 2,215 2,233 2,215 2,228 3,300
2018/03/13 2,192 2,213 2,192 2,213 3,600
2018/03/12 2,196 2,196 2,161 2,182 4,800
2018/03/09 2,151 2,177 2,151 2,154 8,900
2018/03/08 2,153 2,160 2,143 2,147 7,000
2018/03/07 2,153 2,172 2,150 2,150 5,300
2018/03/06 2,171 2,192 2,153 2,153 7,500
2018/03/05 2,181 2,206 2,153 2,160 11,600
2018/03/02 2,244 2,244 2,182 2,182 9,000
2018/03/01 2,237 2,237 2,229 2,237 5,400
2018/02/28 2,230 2,250 2,229 2,229 6,000
2018/02/27 2,250 2,250 2,220 2,229 4,500
2018/02/26 2,232 2,239 2,218 2,218 3,200
2018/02/23 2,229 2,240 2,225 2,225 4,200
2018/02/22 2,224 2,250 2,217 2,235 5,300
2018/02/21 2,241 2,250 2,224 2,224 3,300
2018/02/20 2,229 2,240 2,208 2,237 3,500
2018/02/19 2,234 2,234 2,220 2,227 5,400
2018/02/16 2,188 2,203 2,185 2,186 7,700
2018/02/15 2,177 2,177 2,149 2,164 5,800
2018/02/14 2,161 2,161 2,149 2,151 5,800
2018/02/13 2,185 2,192 2,150 2,151 4,100
2018/02/09 2,150 2,156 2,128 2,145 10,500
2018/02/08 2,162 2,199 2,160 2,170 4,800
2018/02/07 2,182 2,210 2,158 2,158 9,300
2018/02/06 2,175 2,196 2,151 2,164 19,200
2018/02/05 2,243 2,245 2,222 2,225 5,900
2018/02/02 2,248 2,256 2,240 2,245 5,800
2018/02/01 2,252 2,253 2,241 2,250 5,600
2018/01/31 2,220 2,243 2,216 2,219 5,100
2018/01/30 2,243 2,249 2,221 2,230 7,700
2018/01/29 2,239 2,250 2,236 2,242 6,900
2018/01/26 2,225 2,247 2,225 2,232 4,800
2018/01/25 2,223 2,229 2,215 2,222 3,400
2018/01/24 2,222 2,235 2,216 2,230 5,400
2018/01/23 2,222 2,223 2,205 2,205 6,800
2018/01/22 2,199 2,206 2,190 2,196 5,000
2018/01/19 2,184 2,200 2,183 2,186 3,300
2018/01/18 2,205 2,205 2,183 2,183 5,000
2018/01/17 2,206 2,211 2,200 2,200 6,800
2018/01/16 2,222 2,231 2,205 2,205 5,300
2018/01/15 2,238 2,238 2,205 2,208 12,500
2018/01/12 2,245 2,262 2,229 2,251 13,400
2018/01/11 2,225 2,249 2,216 2,248 13,100
2018/01/10 2,181 2,230 2,181 2,226 10,900
2018/01/09 2,189 2,190 2,170 2,185 6,500
2018/01/05 2,187 2,195 2,174 2,176 7,500
2018/01/04 2,169 2,181 2,167 2,178 7,000

このページの先頭へ