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

杉田エース(7635)の株価時系列情報

杉田エース(7635)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
2020/12/30 975 975 959 960 2,600
2020/12/29 956 976 956 975 2,300
2020/12/28 955 955 953 953 1,300
2020/12/25 945 949 945 949 1,700
2020/12/24 935 945 935 945 1,000
2020/12/23 939 939 939 939 300
2020/12/22 934 934 930 930 400
2020/12/21 934 948 930 934 5,400
2020/12/18 940 940 934 934 900
2020/12/17 933 940 933 940 1,000
2020/12/16 931 935 931 933 700
2020/12/15 932 932 930 930 500
2020/12/14 930 930 927 928 1,100
2020/12/11 930 931 924 926 700
2020/12/10 934 934 923 930 500
2020/12/09 930 931 922 922 6,100
2020/12/08 942 942 929 930 3,900
2020/12/07 942 946 942 942 1,200
2020/12/04 946 946 942 942 600
2020/12/03 947 947 946 946 400
2020/12/02 944 947 940 947 500
2020/12/01 944 944 943 944 300
2020/11/30 936 943 933 943 2,200
2020/11/27 943 943 939 939 500
2020/11/26 940 943 938 943 1,000
2020/11/25 940 940 935 936 1,200
2020/11/24 935 939 933 933 700
2020/11/20 935 940 932 932 600
2020/11/19 935 937 934 937 500
2020/11/18 930 932 930 932 600
2020/11/17 926 927 925 925 300
2020/11/16 926 927 920 923 700
2020/11/13 929 929 917 920 2,100
2020/11/12 933 935 920 921 4,700
2020/11/11 928 933 928 931 1,100
2020/11/10 923 933 920 924 1,500
2020/11/09 925 930 922 923 4,000
2020/11/06 918 924 918 923 600
2020/11/05 915 920 910 918 3,500
2020/11/04 960 960 908 913 25,400
2020/11/02 956 962 955 960 800
2020/10/30 960 960 956 956 900
2020/10/29 971 971 959 967 500
2020/10/28 960 971 958 971 2,700
2020/10/27 967 969 960 960 1,000
2020/10/26 969 970 967 968 1,200
2020/10/23 970 970 962 969 2,900
2020/10/22 970 970 963 963 600
2020/10/21 964 964 963 963 400
2020/10/20 968 968 968 968 100
2020/10/19 964 968 964 968 300
2020/10/16 968 968 964 964 700
2020/10/15 967 970 966 969 2,800
2020/10/14 974 975 969 970 700
2020/10/13 965 970 965 970 600
2020/10/12 963 965 960 965 700
2020/10/09 969 974 963 963 1,100
2020/10/08 968 970 968 969 500
2020/10/07 969 969 959 959 400
2020/10/06 963 969 963 969 300
2020/10/05 971 972 964 964 1,400
2020/10/02 978 978 957 959 700
2020/09/30 983 983 951 951 3,600
2020/09/29 966 972 961 970 1,100
2020/09/28 976 976 971 971 1,100
2020/09/25 980 980 974 974 700
2020/09/24 963 976 963 965 1,700
2020/09/23 969 974 965 969 1,300
2020/09/18 955 975 955 965 3,200
2020/09/17 983 983 954 955 8,200
2020/09/16 983 983 974 974 600
2020/09/15 983 983 970 970 300
2020/09/14 979 979 969 969 1,300
2020/09/11 972 979 970 979 800
2020/09/10 979 980 971 971 800
2020/09/09 978 978 968 968 900
2020/09/08 973 979 970 970 2,000
2020/09/07 988 989 980 980 1,300
2020/09/04 975 984 975 984 300
2020/09/03 966 988 966 975 2,700
2020/09/02 986 988 967 967 2,800
2020/09/01 988 988 971 971 2,500
2020/08/31 967 988 967 988 900
2020/08/28 990 990 967 967 3,000
2020/08/27 959 974 959 968 2,000
2020/08/26 959 959 957 959 900
2020/08/25 956 958 956 957 1,100
2020/08/24 957 960 956 956 700
2020/08/21 957 960 956 957 1,300
2020/08/20 954 957 954 957 300
2020/08/19 957 957 954 954 300
2020/08/18 957 957 957 957 100
2020/08/17 957 957 955 955 700
2020/08/14 947 957 947 957 1,100
2020/08/13 954 957 951 957 1,000
2020/08/12 957 958 957 957 800
2020/08/11 955 955 949 950 300
2020/08/07 944 944 944 944 100
2020/08/06 944 944 944 944 300
2020/08/05 946 950 946 949 1,200
2020/08/04 942 950 942 950 500
2020/08/03 958 958 941 942 800
2020/07/31 955 955 940 940 800
2020/07/30 944 950 944 950 300
2020/07/29 945 955 945 955 200
2020/07/28 957 957 946 946 1,200
2020/07/27 957 958 956 957 5,100
2020/07/22 955 957 952 957 4,400
2020/07/21 932 960 932 958 2,700
2020/07/20 944 944 932 941 1,700
2020/07/17 945 945 920 932 2,500
2020/07/16 930 948 930 948 2,700
2020/07/15 943 948 942 944 1,400
2020/07/14 935 944 927 928 1,400
2020/07/13 928 928 928 928 100
2020/07/10 943 943 928 928 700
2020/07/09 938 942 930 930 1,100
2020/07/08 938 938 938 938 400
2020/07/07 938 938 932 932 300
2020/07/06 932 947 932 938 700
2020/07/03 934 934 934 934 100
2020/07/02 936 952 935 935 500
2020/07/01 956 956 936 936 300
2020/06/30 945 945 945 945 100
2020/06/29 941 950 940 940 600
2020/06/26 959 959 950 950 800
2020/06/25 962 962 951 954 900
2020/06/24 953 953 953 953 100
2020/06/23 959 959 940 943 2,400
2020/06/22 957 957 950 952 400
2020/06/19 935 951 935 950 1,600
2020/06/18 942 950 940 950 1,700
2020/06/16 942 942 942 942 100
2020/06/15 956 956 942 942 1,600
2020/06/12 956 956 950 956 900
2020/06/10 957 957 950 957 3,700
2020/06/09 957 958 956 958 1,300
2020/06/08 953 960 943 950 2,900
2020/06/05 951 952 950 950 1,000
2020/06/04 961 961 953 953 200
2020/06/03 957 957 957 957 200
2020/06/02 948 961 948 960 800
2020/06/01 960 960 949 952 2,100
2020/05/29 962 962 960 960 300
2020/05/28 960 960 954 954 500
2020/05/27 962 962 946 960 1,400
2020/05/26 964 964 958 962 1,900
2020/05/25 967 967 955 962 1,000
2020/05/22 958 964 955 958 700
2020/05/21 946 959 946 959 500
2020/05/20 930 940 930 940 500
2020/05/18 930 944 930 930 600
2020/05/15 925 926 925 926 600
2020/05/14 930 936 930 935 1,200
2020/05/13 949 949 949 949 300
2020/05/12 964 964 949 949 400
2020/05/11 940 957 935 957 1,700
2020/05/08 929 940 925 940 1,900
2020/05/07 921 929 921 929 300
2020/05/01 923 929 921 921 600
2020/04/30 919 927 919 926 1,400
2020/04/28 912 917 912 917 200
2020/04/27 918 918 917 917 700
2020/04/24 919 919 910 910 1,100
2020/04/23 918 923 910 910 800
2020/04/22 911 918 911 918 400
2020/04/21 910 911 910 911 500
2020/04/20 897 907 896 907 1,000
2020/04/17 912 912 903 911 600
2020/04/16 910 915 907 907 700
2020/04/15 905 907 899 907 300
2020/04/14 896 906 896 905 400
2020/04/13 910 910 908 908 700
2020/04/10 910 910 910 910 100
2020/04/09 915 915 900 910 400
2020/04/08 897 914 897 912 500
2020/04/07 890 897 882 886 800
2020/04/06 880 884 880 883 1,200
2020/04/03 900 900 886 886 800
2020/04/02 900 914 900 900 1,900
2020/04/01 921 921 901 902 2,000
2020/03/31 958 958 922 922 800
2020/03/30 920 960 900 920 5,600
2020/03/27 1,040 1,040 1,000 1,025 3,800
2020/03/26 1,021 1,021 971 1,021 2,100
2020/03/25 1,030 1,030 970 1,021 1,800
2020/03/24 927 938 926 938 3,600
2020/03/23 907 930 898 917 3,700
2020/03/19 945 945 901 905 1,100
2020/03/18 897 910 897 900 5,500
2020/03/17 925 925 875 897 7,600
2020/03/16 910 936 895 895 4,100
2020/03/13 900 909 882 909 8,000
2020/03/12 975 982 940 940 3,000
2020/03/11 977 1,001 977 999 1,900
2020/03/10 925 965 918 962 4,700
2020/03/09 998 998 970 970 4,900
2020/03/06 1,005 1,010 1,001 1,001 700
2020/03/05 1,003 1,027 1,003 1,005 1,300
2020/03/04 999 1,004 999 1,003 3,200
2020/03/03 1,018 1,036 1,002 1,004 3,900
2020/03/02 998 1,017 998 1,002 2,500
2020/02/28 1,002 1,018 999 1,000 4,000
2020/02/27 1,022 1,035 1,022 1,026 1,800
2020/02/26 1,032 1,040 1,020 1,020 2,500
2020/02/25 1,020 1,030 1,020 1,027 1,500
2020/02/21 1,036 1,039 1,035 1,035 500
2020/02/20 1,040 1,040 1,026 1,039 2,100
2020/02/19 1,036 1,041 1,036 1,036 700
2020/02/18 1,039 1,041 1,036 1,036 500
2020/02/17 1,040 1,042 1,038 1,042 700
2020/02/14 1,050 1,050 1,041 1,041 300
2020/02/13 1,033 1,040 1,033 1,033 900
2020/02/12 1,047 1,047 1,035 1,035 800
2020/02/10 1,050 1,052 1,029 1,029 4,700
2020/02/07 1,050 1,050 1,044 1,050 1,200
2020/02/06 1,037 1,049 1,037 1,047 900
2020/02/05 1,047 1,047 1,035 1,037 3,300
2020/02/04 1,036 1,047 1,036 1,041 900
2020/02/03 1,042 1,042 1,036 1,042 1,200
2020/01/31 1,041 1,050 1,041 1,042 500
2020/01/30 1,040 1,063 1,040 1,050 1,700
2020/01/29 1,048 1,053 1,048 1,053 500
2020/01/28 1,060 1,060 1,042 1,044 3,100
2020/01/27 1,065 1,066 1,060 1,065 2,500
2020/01/24 1,066 1,066 1,065 1,065 1,300
2020/01/23 1,065 1,067 1,065 1,067 200
2020/01/22 1,068 1,071 1,068 1,071 400
2020/01/21 1,074 1,074 1,060 1,063 4,800
2020/01/20 1,074 1,074 1,066 1,068 2,800
2020/01/17 1,069 1,070 1,066 1,070 1,200
2020/01/16 1,065 1,066 1,065 1,065 1,000
2020/01/15 1,078 1,078 1,070 1,072 800
2020/01/14 1,080 1,080 1,063 1,079 800
2020/01/10 1,060 1,060 1,060 1,060 500
2020/01/09 1,074 1,075 1,055 1,064 1,000
2020/01/08 1,061 1,073 1,061 1,073 500
2020/01/07 1,075 1,075 1,058 1,063 1,000
2020/01/06 1,062 1,077 1,062 1,070 1,300

このページの先頭へ