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
2020/12/30 1,902 1,909 1,896 1,907 7,800
2020/12/29 1,899 1,902 1,889 1,901 5,600
2020/12/28 1,898 1,900 1,889 1,894 7,100
2020/12/25 1,903 1,904 1,898 1,903 5,000
2020/12/24 1,894 1,901 1,893 1,901 3,800
2020/12/23 1,900 1,901 1,894 1,894 4,100
2020/12/22 1,895 1,900 1,894 1,900 3,400
2020/12/21 1,897 1,902 1,890 1,900 4,500
2020/12/18 1,890 1,898 1,879 1,897 6,700
2020/12/17 1,877 1,888 1,877 1,888 3,000
2020/12/16 1,879 1,889 1,871 1,889 4,500
2020/12/15 1,889 1,889 1,884 1,884 4,300
2020/12/14 1,884 1,888 1,879 1,888 7,200
2020/12/11 1,872 1,880 1,861 1,871 5,000
2020/12/10 1,856 1,869 1,856 1,868 2,300
2020/12/09 1,853 1,863 1,853 1,863 2,500
2020/12/08 1,854 1,866 1,850 1,855 3,300
2020/12/07 1,870 1,870 1,851 1,860 3,800
2020/12/04 1,853 1,868 1,851 1,868 3,800
2020/12/03 1,840 1,850 1,840 1,850 1,000
2020/12/02 1,862 1,862 1,836 1,842 3,400
2020/12/01 1,880 1,880 1,840 1,840 3,200
2020/11/30 1,865 1,865 1,840 1,840 2,300
2020/11/27 1,846 1,877 1,841 1,865 5,600
2020/11/26 1,855 1,856 1,840 1,846 4,100
2020/11/25 1,870 1,874 1,853 1,853 1,900
2020/11/24 1,874 1,876 1,864 1,864 3,400
2020/11/20 1,844 1,857 1,830 1,854 2,400
2020/11/19 1,840 1,840 1,828 1,828 3,600
2020/11/18 1,873 1,873 1,846 1,846 2,500
2020/11/17 1,882 1,889 1,863 1,863 3,500
2020/11/16 1,888 1,888 1,867 1,884 4,700
2020/11/13 1,890 1,890 1,873 1,883 4,800
2020/11/12 1,879 1,890 1,874 1,885 4,800
2020/11/11 1,859 1,889 1,849 1,889 11,600
2020/11/10 1,844 1,859 1,843 1,853 7,400
2020/11/09 1,853 1,856 1,839 1,856 3,600
2020/11/06 1,841 1,851 1,805 1,844 6,100
2020/11/05 1,830 1,836 1,821 1,836 3,900
2020/11/04 1,824 1,830 1,822 1,830 3,100
2020/11/02 1,806 1,813 1,796 1,813 1,700
2020/10/30 1,829 1,829 1,792 1,795 1,000
2020/10/29 1,786 1,829 1,786 1,816 2,400
2020/10/28 1,830 1,830 1,804 1,808 2,300
2020/10/27 1,761 1,834 1,761 1,832 6,500
2020/10/26 1,761 1,778 1,761 1,767 900
2020/10/23 1,771 1,775 1,761 1,761 4,600
2020/10/22 1,781 1,794 1,780 1,780 1,900
2020/10/21 1,780 1,804 1,780 1,788 5,100
2020/10/20 1,798 1,798 1,780 1,780 3,400
2020/10/19 1,801 1,809 1,798 1,798 4,000
2020/10/16 1,811 1,815 1,805 1,810 4,900
2020/10/15 1,860 1,860 1,807 1,827 6,800
2020/10/14 1,872 1,876 1,848 1,860 7,200
2020/10/13 1,907 1,907 1,881 1,881 7,900
2020/10/12 1,900 1,917 1,872 1,880 24,900
2020/10/09 1,891 1,919 1,883 1,919 19,600
2020/10/08 1,888 1,889 1,878 1,888 6,500
2020/10/07 1,877 1,883 1,877 1,883 2,500
2020/10/06 1,881 1,881 1,864 1,877 2,900
2020/10/05 1,850 1,859 1,850 1,859 5,300
2020/10/02 1,876 1,876 1,845 1,847 6,600
2020/09/30 1,893 1,893 1,875 1,883 6,900
2020/09/29 1,870 1,885 1,856 1,878 9,600
2020/09/28 1,850 1,872 1,847 1,872 15,700
2020/09/25 1,839 1,845 1,829 1,832 9,700
2020/09/24 1,838 1,838 1,824 1,838 5,100
2020/09/23 1,826 1,838 1,824 1,838 5,000
2020/09/18 1,810 1,827 1,810 1,826 7,500
2020/09/17 1,813 1,820 1,803 1,820 3,700
2020/09/16 1,816 1,822 1,807 1,813 9,700
2020/09/15 1,810 1,815 1,809 1,815 9,000
2020/09/14 1,802 1,810 1,802 1,810 5,400
2020/09/11 1,801 1,813 1,797 1,802 10,300
2020/09/10 1,780 1,798 1,778 1,798 12,700
2020/09/09 1,773 1,779 1,768 1,779 7,300
2020/09/08 1,777 1,777 1,763 1,776 4,300
2020/09/07 1,767 1,777 1,767 1,777 4,100
2020/09/04 1,764 1,779 1,764 1,777 3,600
2020/09/03 1,779 1,779 1,772 1,774 3,000
2020/09/02 1,780 1,780 1,767 1,776 5,800
2020/09/01 1,777 1,777 1,767 1,772 2,200
2020/08/31 1,774 1,783 1,762 1,771 9,800
2020/08/28 1,763 1,769 1,751 1,759 6,300
2020/08/27 1,758 1,767 1,758 1,761 800
2020/08/26 1,765 1,767 1,758 1,758 3,300
2020/08/25 1,767 1,773 1,763 1,770 4,000
2020/08/24 1,765 1,767 1,761 1,765 2,800
2020/08/21 1,760 1,761 1,751 1,761 1,800
2020/08/20 1,760 1,760 1,754 1,757 2,400
2020/08/19 1,761 1,761 1,755 1,760 1,700
2020/08/18 1,769 1,769 1,757 1,761 2,500
2020/08/17 1,771 1,771 1,760 1,763 3,200
2020/08/14 1,776 1,776 1,766 1,771 5,100
2020/08/13 1,770 1,776 1,760 1,774 5,600
2020/08/12 1,747 1,770 1,747 1,769 7,900
2020/08/11 1,719 1,755 1,719 1,755 8,300
2020/08/07 1,702 1,724 1,702 1,719 2,100
2020/08/06 1,708 1,714 1,702 1,704 3,000
2020/08/05 1,710 1,717 1,710 1,711 4,100
2020/08/04 1,729 1,734 1,704 1,710 4,200
2020/08/03 1,686 1,739 1,686 1,738 5,000
2020/07/31 1,732 1,736 1,692 1,692 6,400
2020/07/30 1,751 1,765 1,735 1,735 4,700
2020/07/29 1,762 1,762 1,753 1,755 3,800
2020/07/28 1,741 1,769 1,741 1,769 6,300
2020/07/27 1,754 1,759 1,746 1,759 4,500
2020/07/22 1,742 1,757 1,742 1,754 5,000
2020/07/21 1,738 1,753 1,736 1,753 3,000
2020/07/20 1,734 1,754 1,721 1,754 6,100
2020/07/17 1,748 1,757 1,730 1,735 6,800
2020/07/16 1,734 1,760 1,728 1,730 6,500
2020/07/15 1,729 1,734 1,712 1,732 8,400
2020/07/14 1,710 1,725 1,704 1,714 9,000
2020/07/13 1,745 1,745 1,704 1,717 9,600
2020/07/10 1,739 1,762 1,731 1,745 42,900
2020/07/09 1,739 1,745 1,708 1,726 16,000
2020/07/08 1,741 1,762 1,723 1,739 9,700
2020/07/07 1,736 1,740 1,719 1,737 5,400
2020/07/06 1,723 1,755 1,723 1,736 9,300
2020/07/03 1,705 1,727 1,690 1,716 6,300
2020/07/02 1,666 1,714 1,658 1,702 16,500
2020/07/01 1,713 1,716 1,661 1,662 15,000
2020/06/30 1,747 1,747 1,703 1,704 9,600
2020/06/29 1,746 1,749 1,726 1,726 17,500
2020/06/26 1,771 1,787 1,745 1,761 25,700
2020/06/25 1,703 1,787 1,693 1,782 114,200
2020/06/24 1,693 1,693 1,658 1,658 15,400
2020/06/23 1,699 1,703 1,679 1,682 20,300
2020/06/22 1,705 1,710 1,690 1,692 8,900
2020/06/19 1,727 1,727 1,693 1,700 8,500
2020/06/18 1,704 1,718 1,700 1,707 7,400
2020/06/17 1,720 1,729 1,703 1,722 11,800
2020/06/16 1,699 1,717 1,685 1,706 15,900
2020/06/15 1,718 1,747 1,681 1,681 14,900
2020/06/12 1,685 1,729 1,678 1,720 22,200
2020/06/11 1,781 1,787 1,741 1,747 20,400
2020/06/10 1,775 1,795 1,772 1,783 9,100
2020/06/09 1,790 1,793 1,777 1,778 11,800
2020/06/08 1,804 1,804 1,792 1,799 12,900
2020/06/05 1,808 1,811 1,789 1,804 10,400
2020/06/04 1,797 1,800 1,780 1,800 16,500
2020/06/03 1,823 1,824 1,781 1,799 25,500
2020/06/02 1,781 1,821 1,772 1,820 26,000
2020/06/01 1,805 1,808 1,755 1,765 38,000
2020/05/29 1,814 1,850 1,804 1,804 41,700
2020/05/28 1,816 1,840 1,807 1,807 152,200
2020/05/27 1,901 1,915 1,895 1,906 203,700
2020/05/26 1,908 1,919 1,901 1,901 61,700
2020/05/25 1,916 1,923 1,906 1,909 50,100
2020/05/22 1,912 1,923 1,912 1,917 16,000
2020/05/21 1,918 1,928 1,915 1,920 21,600
2020/05/20 1,931 1,938 1,921 1,922 24,600
2020/05/19 1,945 1,946 1,927 1,931 20,800
2020/05/18 1,939 1,942 1,921 1,938 20,000
2020/05/15 1,941 1,946 1,916 1,937 23,300
2020/05/14 1,949 1,954 1,933 1,938 21,800
2020/05/13 1,930 1,951 1,919 1,948 24,200
2020/05/12 1,945 1,950 1,933 1,938 20,200
2020/05/11 1,920 1,955 1,920 1,944 27,900
2020/05/08 1,908 1,917 1,901 1,917 17,300
2020/05/07 1,894 1,913 1,885 1,906 34,200
2020/05/01 1,883 1,895 1,861 1,879 29,000
2020/04/30 1,890 1,905 1,875 1,883 42,200
2020/04/28 1,843 1,890 1,836 1,890 33,400
2020/04/27 1,855 1,868 1,833 1,852 20,500
2020/04/24 1,847 1,863 1,815 1,853 15,700
2020/04/23 1,823 1,841 1,802 1,841 14,500
2020/04/22 1,785 1,821 1,776 1,805 15,800
2020/04/21 1,836 1,839 1,785 1,800 26,800
2020/04/20 1,854 1,869 1,832 1,843 19,500
2020/04/17 1,855 1,878 1,840 1,846 22,600
2020/04/16 1,815 1,860 1,807 1,860 29,200
2020/04/15 1,819 1,826 1,807 1,815 17,400
2020/04/14 1,832 1,839 1,812 1,827 22,100
2020/04/13 1,830 1,838 1,806 1,831 22,000
2020/04/10 1,808 1,826 1,774 1,823 22,700
2020/04/09 1,775 1,838 1,750 1,813 53,000
2020/04/08 1,714 1,892 1,714 1,775 133,700
2020/04/07 1,690 1,723 1,672 1,715 19,100
2020/04/06 1,610 1,680 1,605 1,673 20,200
2020/04/03 1,650 1,698 1,612 1,614 19,900
2020/04/02 1,661 1,703 1,655 1,655 15,700
2020/04/01 1,710 1,728 1,660 1,672 21,800
2020/03/31 1,670 1,712 1,654 1,699 22,700
2020/03/30 1,648 1,672 1,630 1,669 25,800
2020/03/27 1,664 1,670 1,613 1,670 40,800
2020/03/26 1,586 1,641 1,548 1,634 28,300
2020/03/25 1,568 1,597 1,540 1,595 25,900
2020/03/24 1,499 1,522 1,473 1,521 17,700
2020/03/23 1,488 1,495 1,418 1,453 28,200
2020/03/19 1,402 1,502 1,395 1,502 39,200
2020/03/18 1,340 1,439 1,340 1,401 31,800
2020/03/17 1,230 1,322 1,210 1,309 38,100
2020/03/16 1,237 1,300 1,235 1,247 51,800
2020/03/13 1,231 1,275 1,202 1,237 57,100
2020/03/12 1,385 1,385 1,309 1,320 36,900
2020/03/11 1,435 1,469 1,393 1,398 37,600
2020/03/10 1,319 1,440 1,317 1,430 45,500
2020/03/09 1,484 1,491 1,402 1,409 49,200
2020/03/06 1,511 1,523 1,495 1,510 30,300
2020/03/05 1,530 1,565 1,528 1,551 24,700
2020/03/04 1,491 1,545 1,491 1,515 21,800
2020/03/03 1,557 1,577 1,500 1,500 27,500
2020/03/02 1,470 1,570 1,470 1,517 58,800
2020/02/28 1,500 1,527 1,457 1,469 80,700
2020/02/27 1,635 1,646 1,572 1,579 39,700
2020/02/26 1,637 1,637 1,616 1,631 25,000
2020/02/25 1,635 1,665 1,624 1,642 45,400
2020/02/21 1,689 1,708 1,673 1,685 21,600
2020/02/20 1,732 1,743 1,680 1,689 59,400
2020/02/19 1,754 1,785 1,728 1,728 41,000
2020/02/18 1,830 1,830 1,754 1,756 67,500
2020/02/17 1,818 1,872 1,805 1,823 60,500
2020/02/14 1,818 1,828 1,803 1,817 18,400
2020/02/13 1,810 1,829 1,803 1,817 46,500
2020/02/12 1,824 1,837 1,820 1,821 17,300
2020/02/10 1,835 1,850 1,822 1,840 31,200
2020/02/07 1,850 1,860 1,821 1,840 40,200
2020/02/06 1,870 1,870 1,840 1,852 33,900
2020/02/05 1,860 1,874 1,846 1,857 54,300
2020/02/04 1,880 1,902 1,821 1,860 81,900
2020/02/03 1,952 1,972 1,885 1,905 160,900
2020/01/31 2,091 2,145 1,886 1,990 603,100
2020/01/30 1,894 2,256 1,891 2,009 1,108,400
2020/01/29 1,818 1,871 1,806 1,856 64,500
2020/01/28 1,905 1,957 1,802 1,814 112,500
2020/01/27 1,895 2,003 1,850 1,900 267,100
2020/01/24 1,820 1,906 1,771 1,831 129,600
2020/01/23 1,831 1,870 1,765 1,790 54,400
2020/01/22 1,850 1,972 1,820 1,831 142,100
2020/01/21 1,777 1,786 1,763 1,773 13,200
2020/01/20 1,769 1,770 1,763 1,764 6,800
2020/01/17 1,763 1,779 1,761 1,761 5,100
2020/01/16 1,780 1,790 1,766 1,767 12,100
2020/01/15 1,792 1,792 1,775 1,780 15,100
2020/01/14 1,805 1,811 1,804 1,804 4,600
2020/01/10 1,811 1,817 1,804 1,805 7,100
2020/01/09 1,790 1,805 1,790 1,796 5,600
2020/01/08 1,797 1,800 1,787 1,790 5,400
2020/01/07 1,782 1,800 1,782 1,797 3,600
2020/01/06 1,784 1,786 1,780 1,782 7,300

このページの先頭へ