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

浜木綿(7682)の株価時系列情報

浜木綿(7682)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 2,409 2,409 2,383 2,408 1,700
2020/12/29 2,370 2,400 2,365 2,400 1,000
2020/12/28 2,380 2,399 2,373 2,373 1,100
2020/12/25 2,390 2,390 2,380 2,380 1,200
2020/12/24 2,405 2,405 2,381 2,390 600
2020/12/23 2,404 2,404 2,400 2,400 500
2020/12/22 2,400 2,404 2,390 2,404 800
2020/12/21 2,402 2,408 2,400 2,400 1,500
2020/12/18 2,408 2,408 2,404 2,407 1,400
2020/12/16 2,370 2,409 2,370 2,408 1,000
2020/12/15 2,400 2,410 2,395 2,395 1,000
2020/12/14 2,398 2,400 2,380 2,398 2,000
2020/12/11 2,350 2,380 2,350 2,380 500
2020/12/10 2,355 2,380 2,355 2,362 1,100
2020/12/09 2,380 2,389 2,380 2,386 600
2020/12/08 2,341 2,384 2,341 2,384 500
2020/12/07 2,336 2,341 2,336 2,341 300
2020/12/03 2,330 2,365 2,330 2,336 500
2020/12/01 2,362 2,374 2,350 2,350 300
2020/11/30 2,398 2,398 2,330 2,362 1,900
2020/11/27 2,310 2,322 2,310 2,322 1,300
2020/11/26 2,320 2,329 2,310 2,310 700
2020/11/25 2,318 2,331 2,318 2,318 2,000
2020/11/24 2,337 2,345 2,334 2,334 1,200
2020/11/20 2,400 2,400 2,337 2,337 1,700
2020/11/19 2,407 2,407 2,400 2,400 600
2020/11/18 2,350 2,390 2,330 2,390 900
2020/11/17 2,324 2,400 2,324 2,350 1,200
2020/11/16 2,310 2,336 2,310 2,324 700
2020/11/13 2,301 2,345 2,301 2,345 600
2020/11/12 2,301 2,415 2,301 2,307 1,600
2020/11/11 2,400 2,413 2,301 2,301 3,700
2020/11/10 2,300 2,390 2,290 2,362 2,000
2020/11/09 2,326 2,326 2,301 2,318 1,200
2020/11/06 2,321 2,330 2,317 2,317 900
2020/11/05 2,367 2,368 2,350 2,350 800
2020/11/04 2,381 2,381 2,315 2,367 900
2020/11/02 2,379 2,380 2,337 2,380 500
2020/10/30 2,397 2,397 2,336 2,336 1,400
2020/10/29 2,333 2,333 2,286 2,303 500
2020/10/28 2,290 2,290 2,290 2,290 600
2020/10/27 2,330 2,345 2,290 2,290 2,400
2020/10/26 2,332 2,335 2,330 2,330 600
2020/10/23 2,283 2,332 2,283 2,332 300
2020/10/22 2,345 2,354 2,280 2,280 1,100
2020/10/21 2,382 2,382 2,350 2,350 300
2020/10/20 2,310 2,340 2,310 2,332 1,400
2020/10/19 2,300 2,300 2,250 2,299 4,500
2020/10/16 2,350 2,350 2,325 2,336 800
2020/10/15 2,339 2,399 2,339 2,397 1,800
2020/10/14 2,398 2,398 2,367 2,389 1,600
2020/10/13 2,350 2,365 2,350 2,360 1,600
2020/10/12 2,350 2,350 2,311 2,349 1,300
2020/10/09 2,348 2,348 2,348 2,348 300
2020/10/08 2,302 2,322 2,283 2,322 1,100
2020/10/07 2,300 2,349 2,300 2,344 300
2020/10/06 2,330 2,351 2,276 2,276 2,500
2020/10/05 2,260 2,295 2,260 2,295 1,100
2020/10/02 2,259 2,260 2,222 2,260 1,300
2020/09/30 2,268 2,268 2,240 2,240 1,000
2020/09/29 2,222 2,270 2,222 2,268 1,300
2020/09/28 2,277 2,277 2,189 2,220 1,400
2020/09/25 2,140 2,270 2,140 2,249 2,600
2020/09/24 2,145 2,163 2,121 2,134 3,300
2020/09/23 2,107 2,147 2,107 2,125 1,600
2020/09/18 2,128 2,150 2,109 2,110 2,600
2020/09/17 2,105 2,125 2,105 2,125 1,000
2020/09/16 2,123 2,123 2,108 2,119 400
2020/09/15 2,118 2,127 2,102 2,123 1,100
2020/09/14 2,087 2,116 2,087 2,114 1,100
2020/09/11 2,080 2,117 2,071 2,105 2,400
2020/09/10 2,085 2,105 2,083 2,083 1,700
2020/09/09 2,091 2,091 2,082 2,085 500
2020/09/08 2,091 2,092 2,074 2,087 1,800
2020/09/07 2,091 2,091 2,069 2,070 2,800
2020/09/04 2,081 2,091 2,081 2,091 600
2020/09/03 2,067 2,088 2,067 2,070 900
2020/09/02 2,071 2,074 2,070 2,070 700
2020/09/01 2,079 2,096 2,070 2,075 1,300
2020/08/31 2,077 2,087 2,066 2,079 1,400
2020/08/28 2,070 2,097 2,070 2,077 2,000
2020/08/27 2,070 2,080 2,070 2,080 300
2020/08/26 2,104 2,104 2,063 2,064 1,900
2020/08/25 2,099 2,099 2,071 2,086 900
2020/08/24 2,100 2,109 2,063 2,076 2,800
2020/08/21 2,105 2,105 2,086 2,086 900
2020/08/20 2,100 2,105 2,085 2,098 600
2020/08/19 2,071 2,100 2,070 2,086 600
2020/08/18 2,100 2,117 2,097 2,107 1,200
2020/08/17 2,080 2,100 2,045 2,085 1,700
2020/08/14 2,066 2,100 2,045 2,054 1,700
2020/08/13 2,032 2,045 2,020 2,033 1,700
2020/08/12 2,034 2,045 2,010 2,045 1,400
2020/08/11 2,050 2,055 2,000 2,034 2,600
2020/08/07 2,097 2,097 2,040 2,047 1,600
2020/08/06 2,060 2,080 2,060 2,066 600
2020/08/05 2,020 2,074 2,020 2,052 2,000
2020/08/04 2,049 2,099 1,940 2,000 3,600
2020/08/03 1,851 1,961 1,851 1,940 4,000
2020/07/31 1,976 1,990 1,841 1,850 23,800
2020/07/30 2,104 2,167 2,026 2,026 39,100
2020/07/29 2,510 2,510 2,483 2,489 19,400
2020/07/28 2,518 2,520 2,502 2,515 12,700
2020/07/27 2,495 2,512 2,490 2,495 11,800
2020/07/22 2,490 2,497 2,482 2,495 6,100
2020/07/21 2,489 2,493 2,475 2,489 4,200
2020/07/20 2,460 2,490 2,460 2,488 8,500
2020/07/17 2,455 2,464 2,437 2,460 5,200
2020/07/16 2,446 2,464 2,445 2,456 2,800
2020/07/15 2,436 2,462 2,436 2,445 8,700
2020/07/14 2,435 2,439 2,414 2,436 3,100
2020/07/13 2,438 2,439 2,413 2,415 4,800
2020/07/10 2,410 2,415 2,390 2,395 9,100
2020/07/09 2,425 2,425 2,400 2,421 8,200
2020/07/08 2,395 2,435 2,394 2,425 7,300
2020/07/07 2,409 2,409 2,387 2,388 6,100
2020/07/06 2,394 2,412 2,373 2,386 8,100
2020/07/03 2,375 2,391 2,355 2,369 5,100
2020/07/02 2,390 2,400 2,352 2,375 7,700
2020/07/01 2,390 2,400 2,380 2,390 2,300
2020/06/30 2,419 2,428 2,340 2,390 11,700
2020/06/29 2,350 2,392 2,335 2,379 8,000
2020/06/26 2,368 2,398 2,338 2,352 7,600
2020/06/25 2,360 2,370 2,348 2,354 3,000
2020/06/24 2,347 2,360 2,344 2,360 5,200
2020/06/23 2,325 2,350 2,325 2,350 3,900
2020/06/22 2,349 2,349 2,310 2,339 3,700
2020/06/19 2,350 2,350 2,310 2,349 4,600
2020/06/18 2,350 2,350 2,295 2,345 10,000
2020/06/17 2,330 2,370 2,324 2,331 8,600
2020/06/16 2,417 2,419 2,320 2,336 15,300
2020/06/15 2,415 2,525 2,357 2,420 31,000
2020/06/12 2,150 2,461 2,131 2,406 149,900
2020/06/11 2,190 2,190 2,190 2,190 13,300
2020/06/10 1,746 1,790 1,746 1,790 4,900
2020/06/09 1,780 1,795 1,746 1,746 3,900
2020/06/08 1,724 1,763 1,724 1,763 2,400
2020/06/05 1,652 1,700 1,651 1,700 2,600
2020/06/04 1,699 1,699 1,651 1,651 1,400
2020/06/03 1,670 1,710 1,670 1,696 2,100
2020/06/02 1,650 1,660 1,650 1,660 600
2020/06/01 1,615 1,650 1,614 1,631 1,700
2020/05/29 1,674 1,674 1,614 1,636 1,900
2020/05/28 1,680 1,690 1,633 1,666 2,200
2020/05/27 1,670 1,720 1,650 1,675 1,600
2020/05/26 1,580 1,689 1,580 1,650 4,100
2020/05/25 1,527 1,600 1,527 1,572 3,300
2020/05/22 1,573 1,573 1,523 1,527 1,700
2020/05/21 1,531 1,533 1,513 1,533 1,300
2020/05/20 1,555 1,561 1,515 1,531 1,200
2020/05/19 1,571 1,571 1,542 1,552 500
2020/05/18 1,524 1,531 1,520 1,531 400
2020/05/15 1,564 1,567 1,511 1,564 700
2020/05/14 1,588 1,588 1,494 1,494 1,700
2020/05/13 1,540 1,587 1,540 1,587 1,100
2020/05/12 1,534 1,578 1,506 1,540 3,000
2020/05/11 1,422 1,543 1,422 1,503 5,400
2020/05/08 1,410 1,439 1,410 1,421 2,000
2020/05/07 1,351 1,430 1,346 1,409 6,500
2020/05/01 1,430 1,430 1,411 1,411 900
2020/04/30 1,431 1,450 1,425 1,425 2,300
2020/04/28 1,433 1,433 1,395 1,424 1,500
2020/04/27 1,381 1,410 1,381 1,404 700
2020/04/24 1,380 1,400 1,375 1,377 3,700
2020/04/23 1,403 1,419 1,396 1,396 5,800
2020/04/22 1,412 1,440 1,406 1,416 2,100
2020/04/21 1,414 1,448 1,413 1,429 2,200
2020/04/20 1,483 1,483 1,412 1,435 5,200
2020/04/17 1,510 1,510 1,483 1,483 500
2020/04/16 1,545 1,545 1,476 1,476 1,900
2020/04/15 1,520 1,527 1,481 1,527 2,200
2020/04/14 1,499 1,545 1,460 1,520 5,400
2020/04/13 1,499 1,514 1,470 1,489 4,500
2020/04/10 1,436 1,508 1,436 1,471 3,800
2020/04/09 1,514 1,550 1,422 1,436 6,800
2020/04/08 1,451 1,515 1,451 1,515 2,900
2020/04/07 1,437 1,453 1,437 1,450 1,500
2020/04/06 1,434 1,434 1,400 1,407 3,200
2020/04/03 1,470 1,492 1,452 1,464 2,300
2020/04/02 1,466 1,499 1,441 1,471 5,500
2020/04/01 1,474 1,541 1,474 1,506 5,900
2020/03/31 1,594 1,594 1,514 1,514 800
2020/03/30 1,460 1,502 1,451 1,454 2,200
2020/03/27 1,500 1,540 1,500 1,500 700
2020/03/26 1,479 1,482 1,470 1,482 1,300
2020/03/25 1,559 1,646 1,500 1,500 5,000
2020/03/24 1,544 1,544 1,503 1,513 2,200
2020/03/23 1,350 1,465 1,350 1,465 5,500
2020/03/19 1,378 1,378 1,333 1,333 2,800
2020/03/18 1,360 1,377 1,309 1,377 4,000
2020/03/17 1,316 1,380 1,296 1,360 5,500
2020/03/16 1,386 1,446 1,386 1,400 1,400
2020/03/13 1,360 1,400 1,315 1,386 8,100
2020/03/12 1,511 1,562 1,506 1,520 6,900
2020/03/11 1,800 1,800 1,625 1,631 4,100
2020/03/10 1,476 1,832 1,452 1,828 9,700
2020/03/09 1,753 1,753 1,636 1,636 10,200
2020/03/06 1,802 1,802 1,751 1,754 7,300
2020/03/05 1,810 1,820 1,803 1,820 1,100
2020/03/04 1,851 1,851 1,804 1,814 3,100
2020/03/03 1,825 1,849 1,800 1,815 5,900
2020/03/02 1,769 1,851 1,761 1,824 8,100
2020/02/28 1,832 1,874 1,800 1,809 13,100
2020/02/27 2,048 2,049 1,912 2,002 9,400
2020/02/26 2,041 2,049 2,000 2,013 8,900
2020/02/25 2,031 2,072 2,030 2,042 14,100
2020/02/21 2,151 2,176 2,150 2,176 1,600
2020/02/20 2,170 2,186 2,160 2,160 2,400
2020/02/19 2,154 2,186 2,151 2,170 4,400
2020/02/18 2,200 2,200 2,155 2,155 7,500
2020/02/17 2,245 2,245 2,180 2,200 8,900
2020/02/14 2,303 2,303 2,242 2,272 4,200
2020/02/13 2,193 2,338 2,193 2,272 13,100
2020/02/12 2,215 2,215 2,200 2,201 1,600
2020/02/10 2,232 2,232 2,186 2,189 2,500
2020/02/07 2,201 2,237 2,199 2,214 2,900
2020/02/06 2,222 2,222 2,195 2,199 2,800
2020/02/05 2,195 2,202 2,172 2,172 6,200
2020/02/04 2,188 2,200 2,170 2,190 4,100
2020/02/03 2,180 2,199 2,160 2,188 5,500
2020/01/31 2,235 2,236 2,193 2,215 5,700
2020/01/30 2,240 2,249 2,172 2,193 9,400
2020/01/29 2,271 2,288 2,241 2,245 8,700
2020/01/28 2,250 2,265 2,210 2,250 11,000
2020/01/27 2,340 2,340 2,272 2,275 24,000
2020/01/24 2,350 2,365 2,345 2,348 5,100
2020/01/23 2,354 2,355 2,351 2,352 2,100
2020/01/22 2,378 2,378 2,350 2,358 3,600
2020/01/21 2,372 2,372 2,351 2,353 3,500
2020/01/20 2,365 2,376 2,351 2,362 6,900
2020/01/17 2,352 2,381 2,352 2,363 7,200
2020/01/16 2,380 2,427 2,353 2,353 14,800
2020/01/15 2,356 2,389 2,356 2,377 2,300
2020/01/14 2,356 2,380 2,350 2,355 4,700
2020/01/10 2,355 2,374 2,344 2,350 15,400
2020/01/09 2,355 2,387 2,351 2,385 4,600
2020/01/08 2,355 2,382 2,332 2,355 10,700
2020/01/07 2,356 2,388 2,355 2,362 3,400
2020/01/06 2,402 2,403 2,355 2,355 10,400

このページの先頭へ