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
2021/12/30 1,005 1,008 1,004 1,004 500
2021/12/29 1,003 1,008 1,003 1,008 200
2021/12/28 1,005 1,005 1,002 1,002 400
2021/12/27 1,003 1,003 1,002 1,002 1,000
2021/12/24 1,002 1,004 1,001 1,002 1,000
2021/12/23 1,002 1,008 1,002 1,003 400
2021/12/22 999 1,006 999 1,000 1,100
2021/12/21 1,000 1,000 998 998 300
2021/12/20 999 999 998 998 500
2021/12/17 999 999 998 999 300
2021/12/16 1,005 1,005 997 997 1,200
2021/12/15 1,000 1,004 1,000 1,004 400
2021/12/14 1,000 1,002 1,000 1,002 600
2021/12/13 1,008 1,008 1,000 1,000 1,500
2021/12/10 1,002 1,050 1,002 1,011 2,400
2021/12/09 1,002 1,002 999 1,002 600
2021/12/08 1,001 1,002 1,000 1,002 300
2021/12/07 1,002 1,002 995 1,000 300
2021/12/06 1,002 1,002 998 998 300
2021/12/03 1,000 1,000 1,000 1,000 100
2021/12/02 997 1,009 992 992 700
2021/12/01 997 1,002 993 1,002 2,700
2021/11/30 999 999 997 997 500
2021/11/29 994 996 993 996 800
2021/11/26 996 996 995 995 1,600
2021/11/25 998 999 997 999 600
2021/11/24 999 999 995 998 1,100
2021/11/22 997 997 995 995 2,400
2021/11/19 999 999 998 998 500
2021/11/18 1,002 1,002 999 999 700
2021/11/17 1,002 1,002 1,002 1,002 100
2021/11/16 998 1,001 998 1,001 300
2021/11/15 1,002 1,002 999 999 500
2021/11/12 1,000 1,000 1,000 1,000 500
2021/11/10 1,000 1,000 1,000 1,000 200
2021/11/09 1,000 1,000 1,000 1,000 300
2021/11/08 1,002 1,002 1,002 1,002 100
2021/11/05 1,000 1,000 1,000 1,000 200
2021/11/04 1,000 1,000 1,000 1,000 300
2021/11/02 1,001 1,001 1,000 1,000 400
2021/11/01 1,001 1,001 1,000 1,000 300
2021/10/29 1,001 1,005 1,001 1,005 200
2021/10/28 1,001 1,001 1,001 1,001 300
2021/10/27 1,000 1,000 1,000 1,000 100
2021/10/26 1,007 1,007 1,006 1,006 500
2021/10/25 1,007 1,007 1,002 1,004 800
2021/10/22 1,000 1,008 1,000 1,008 500
2021/10/21 998 998 998 998 100
2021/10/20 998 998 998 998 200
2021/10/19 999 1,001 998 998 300
2021/10/18 1,000 1,000 1,000 1,000 100
2021/10/15 995 1,003 995 1,000 500
2021/10/14 997 997 995 995 1,500
2021/10/13 1,000 1,000 997 997 400
2021/10/11 1,000 1,000 997 997 1,500
2021/10/08 999 1,000 999 1,000 400
2021/10/07 1,002 1,002 998 1,000 600
2021/10/06 998 998 998 998 100
2021/10/05 1,000 1,000 996 998 1,400
2021/10/04 1,014 1,014 998 1,000 1,800
2021/10/01 1,004 1,008 999 999 900
2021/09/30 1,000 1,002 999 1,002 400
2021/09/29 1,001 1,001 999 999 2,200
2021/09/28 1,000 1,000 999 1,000 1,100
2021/09/27 1,000 1,000 998 998 1,200
2021/09/24 1,000 1,000 999 999 1,100
2021/09/22 997 1,002 997 1,002 600
2021/09/21 999 1,000 997 997 1,100
2021/09/17 1,000 1,001 999 999 1,500
2021/09/16 1,003 1,003 1,003 1,003 100
2021/09/15 1,005 1,005 999 999 1,600
2021/09/14 1,002 1,005 1,001 1,005 1,700
2021/09/13 1,003 1,003 1,002 1,002 600
2021/09/10 1,000 1,000 1,000 1,000 200
2021/09/09 1,000 1,000 999 1,000 400
2021/09/08 1,003 1,005 999 1,005 1,000
2021/09/07 1,005 1,005 1,000 1,000 500
2021/09/06 1,003 1,005 1,003 1,005 200
2021/09/03 1,001 1,005 998 1,005 500
2021/09/02 1,000 1,000 996 1,000 400
2021/09/01 996 1,001 996 1,001 300
2021/08/31 999 999 996 996 300
2021/08/30 997 997 997 997 200
2021/08/27 995 999 995 999 200
2021/08/26 996 999 996 999 700
2021/08/25 1,004 1,004 995 995 1,400
2021/08/24 1,000 1,004 1,000 1,004 700
2021/08/23 996 1,000 996 1,000 300
2021/08/20 996 996 996 996 300
2021/08/19 996 999 996 996 700
2021/08/18 996 1,000 996 996 400
2021/08/17 1,000 1,000 996 996 1,100
2021/08/16 997 1,000 997 1,000 400
2021/08/13 999 1,000 997 997 600
2021/08/12 1,000 1,010 999 1,010 700
2021/08/11 997 997 997 997 400
2021/08/10 1,000 1,000 998 999 700
2021/08/06 997 999 997 999 1,100
2021/08/05 999 999 997 997 500
2021/08/04 999 999 999 999 300
2021/08/03 998 1,000 998 999 500
2021/08/02 1,001 1,001 998 998 700
2021/07/30 1,001 1,001 1,001 1,001 100
2021/07/28 1,003 1,003 1,002 1,002 400
2021/07/27 1,014 1,015 1,012 1,012 300
2021/07/26 1,011 1,011 1,001 1,001 3,200
2021/07/21 1,006 1,010 1,002 1,010 3,600
2021/07/20 1,010 1,010 1,000 1,006 2,000
2021/07/19 1,015 1,015 1,012 1,014 1,200
2021/07/16 1,008 1,015 1,000 1,015 1,400
2021/07/15 1,003 1,008 1,000 1,008 1,300
2021/07/14 1,003 1,003 998 998 500
2021/07/13 1,003 1,003 1,003 1,003 200
2021/07/12 996 1,003 995 1,003 700
2021/07/09 990 1,000 990 1,000 700
2021/07/08 996 996 990 990 300
2021/07/06 989 994 989 994 200
2021/07/05 990 994 988 988 1,900
2021/07/02 993 993 993 993 200
2021/07/01 987 1,018 987 993 2,600
2021/06/30 987 987 987 987 100
2021/06/29 989 989 986 988 700
2021/06/28 988 994 987 992 1,200
2021/06/25 987 995 987 988 800
2021/06/24 993 993 987 987 1,300
2021/06/23 989 993 989 993 200
2021/06/22 997 997 988 989 500
2021/06/21 990 990 988 988 700
2021/06/18 993 993 990 990 600
2021/06/17 995 997 995 995 300
2021/06/16 995 996 995 996 200
2021/06/15 990 992 990 992 200
2021/06/14 990 991 990 990 500
2021/06/11 989 989 988 989 600
2021/06/10 989 989 989 989 100
2021/06/09 988 988 983 983 1,600
2021/06/08 991 991 988 988 200
2021/06/07 997 997 989 989 1,000
2021/06/04 995 996 990 990 500
2021/06/02 995 995 990 990 700
2021/06/01 995 995 991 991 200
2021/05/31 988 992 988 992 500
2021/05/28 991 991 990 990 800
2021/05/27 990 990 990 990 200
2021/05/26 995 995 991 991 600
2021/05/25 992 992 990 991 1,300
2021/05/24 988 992 988 992 300
2021/05/21 999 999 989 992 600
2021/05/20 993 995 984 987 600
2021/05/19 982 986 982 986 300
2021/05/17 993 997 990 997 600
2021/05/14 994 996 980 993 2,100
2021/05/13 991 1,000 991 995 400
2021/05/12 1,000 1,000 994 997 1,400
2021/05/11 999 1,000 998 998 400
2021/05/10 1,002 1,008 999 999 900
2021/05/07 1,002 1,002 998 1,000 500
2021/05/06 999 1,001 994 1,001 600
2021/04/30 991 991 991 991 300
2021/04/28 982 1,008 982 1,008 600
2021/04/26 988 999 985 985 2,300
2021/04/23 987 987 981 981 1,100
2021/04/22 981 988 981 983 600
2021/04/21 986 986 984 986 500
2021/04/20 988 988 984 986 400
2021/04/19 979 985 979 985 800
2021/04/16 979 979 978 978 200
2021/04/15 980 985 976 978 900
2021/04/14 982 982 981 982 400
2021/04/13 980 982 976 982 800
2021/04/12 980 984 980 980 400
2021/04/09 978 983 972 983 2,600
2021/04/08 978 988 978 978 6,300
2021/04/07 995 995 994 994 500
2021/04/06 986 992 986 992 500
2021/04/05 993 995 985 995 900
2021/04/02 982 993 980 993 1,500
2021/04/01 991 991 983 983 2,500
2021/03/31 1,001 1,001 990 991 3,100
2021/03/30 965 1,006 965 1,001 9,700
2021/03/29 1,100 1,100 1,070 1,070 5,300
2021/03/26 1,090 1,090 1,084 1,090 2,100
2021/03/25 1,108 1,110 1,050 1,089 6,600
2021/03/24 1,100 1,100 1,093 1,099 2,000
2021/03/23 1,105 1,105 1,100 1,100 1,100
2021/03/22 1,100 1,100 1,098 1,100 2,600
2021/03/19 1,080 1,097 1,080 1,097 1,900
2021/03/18 1,081 1,083 1,078 1,080 1,300
2021/03/17 1,075 1,082 1,075 1,079 1,600
2021/03/16 1,073 1,082 1,073 1,075 1,400
2021/03/15 1,073 1,080 1,072 1,072 3,100
2021/03/12 1,065 1,074 1,065 1,072 1,800
2021/03/11 1,064 1,068 1,064 1,065 900
2021/03/10 1,064 1,064 1,062 1,062 1,300
2021/03/09 1,064 1,064 1,046 1,062 2,300
2021/03/08 1,055 1,062 1,047 1,050 3,000
2021/03/05 1,050 1,052 1,045 1,046 1,200
2021/03/04 1,048 1,050 1,045 1,050 1,500
2021/03/03 1,046 1,049 1,040 1,049 800
2021/03/02 1,037 1,046 1,037 1,046 1,600
2021/03/01 1,040 1,040 1,033 1,037 1,700
2021/02/26 1,049 1,049 1,030 1,031 2,700
2021/02/25 1,035 1,049 1,035 1,049 1,900
2021/02/24 1,031 1,031 1,022 1,031 1,100
2021/02/22 1,012 1,030 1,012 1,024 1,700
2021/02/19 1,010 1,012 1,008 1,012 800
2021/02/18 1,010 1,012 1,010 1,010 1,400
2021/02/17 1,005 1,010 1,005 1,007 1,900
2021/02/16 1,009 1,009 1,006 1,006 1,300
2021/02/15 1,005 1,011 1,005 1,009 2,400
2021/02/12 1,005 1,005 1,004 1,005 1,800
2021/02/10 1,009 1,009 1,002 1,002 800
2021/02/09 1,002 1,003 1,001 1,002 800
2021/02/08 1,008 1,008 1,003 1,003 1,100
2021/02/05 1,000 1,003 1,000 1,000 1,400
2021/02/04 999 1,000 999 1,000 600
2021/02/03 1,000 1,002 996 1,001 700
2021/02/02 1,000 1,000 1,000 1,000 800
2021/02/01 999 1,000 996 1,000 1,600
2021/01/29 985 999 982 999 2,300
2021/01/28 990 990 980 985 1,000
2021/01/27 977 982 977 982 600
2021/01/26 990 990 970 989 2,600
2021/01/25 990 990 975 989 1,200
2021/01/21 980 985 970 982 2,100
2021/01/20 979 980 968 980 700
2021/01/19 972 975 968 975 500
2021/01/18 969 969 965 965 1,300
2021/01/15 969 970 969 969 500
2021/01/14 969 969 969 969 500
2021/01/13 973 973 960 960 2,800
2021/01/12 973 973 971 973 300
2021/01/08 973 973 968 973 600
2021/01/07 967 971 967 967 700
2021/01/06 968 968 967 967 900
2021/01/05 971 971 965 968 500
2021/01/04 965 972 963 963 1,200

このページの先頭へ