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

いつも(7694)の株価時系列情報

いつも(7694)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 1,440 1,452 1,407 1,443 21,200
2021/12/29 1,408 1,494 1,408 1,452 26,800
2021/12/28 1,338 1,420 1,336 1,393 71,300
2021/12/27 1,380 1,380 1,321 1,338 43,900
2021/12/24 1,416 1,440 1,351 1,385 34,500
2021/12/23 1,421 1,449 1,386 1,416 41,800
2021/12/22 1,310 1,417 1,294 1,413 62,300
2021/12/21 1,344 1,359 1,271 1,310 40,100
2021/12/20 1,296 1,428 1,296 1,338 63,200
2021/12/17 1,382 1,382 1,302 1,315 64,800
2021/12/16 1,467 1,499 1,361 1,361 70,800
2021/12/15 1,443 1,472 1,420 1,454 23,600
2021/12/14 1,532 1,557 1,416 1,426 43,500
2021/12/13 1,539 1,606 1,527 1,556 19,700
2021/12/10 1,600 1,600 1,530 1,545 31,700
2021/12/09 1,687 1,705 1,608 1,627 30,200
2021/12/08 1,788 1,788 1,681 1,702 22,300
2021/12/07 1,651 1,742 1,622 1,716 40,100
2021/12/06 1,745 1,745 1,630 1,630 48,400
2021/12/03 1,509 1,695 1,480 1,665 109,800
2021/12/02 1,552 1,589 1,473 1,473 64,900
2021/12/01 1,573 1,578 1,495 1,567 58,800
2021/11/30 1,632 1,678 1,560 1,573 38,000
2021/11/29 1,670 1,719 1,602 1,602 51,900
2021/11/26 1,696 1,737 1,673 1,697 18,400
2021/11/25 1,729 1,764 1,686 1,695 31,700
2021/11/24 1,689 1,775 1,670 1,765 44,300
2021/11/22 1,801 1,801 1,651 1,708 75,400
2021/11/19 1,861 1,861 1,776 1,823 29,300
2021/11/18 1,874 1,877 1,822 1,861 16,800
2021/11/17 1,890 1,912 1,827 1,869 21,200
2021/11/16 1,963 1,965 1,874 1,884 21,100
2021/11/15 1,800 1,998 1,771 1,985 87,600
2021/11/12 1,784 1,882 1,784 1,813 30,000
2021/11/11 1,803 1,841 1,751 1,816 41,800
2021/11/10 1,828 1,880 1,810 1,836 46,700
2021/11/09 1,883 1,919 1,811 1,828 25,400
2021/11/08 1,972 1,999 1,863 1,930 25,300
2021/11/05 2,075 2,075 1,960 1,977 29,300
2021/11/04 2,090 2,100 2,048 2,050 10,100
2021/11/02 2,111 2,129 2,061 2,091 16,600
2021/11/01 2,158 2,158 2,111 2,130 7,100
2021/10/29 2,130 2,164 2,111 2,132 5,400
2021/10/28 2,131 2,195 2,131 2,140 7,700
2021/10/27 2,196 2,196 2,141 2,155 7,000
2021/10/26 2,143 2,217 2,143 2,200 17,700
2021/10/25 2,179 2,179 2,121 2,131 11,900
2021/10/22 2,246 2,246 2,163 2,179 18,200
2021/10/21 2,270 2,299 2,216 2,217 16,500
2021/10/20 2,330 2,418 2,277 2,282 29,400
2021/10/19 2,217 2,368 2,217 2,324 33,000
2021/10/18 2,201 2,235 2,160 2,205 20,100
2021/10/15 2,212 2,214 2,176 2,201 12,100
2021/10/14 2,240 2,240 2,174 2,208 14,400
2021/10/13 2,250 2,250 2,201 2,203 9,600
2021/10/12 2,309 2,327 2,251 2,251 11,500
2021/10/11 2,283 2,351 2,281 2,330 10,900
2021/10/08 2,273 2,370 2,273 2,296 13,900
2021/10/07 2,320 2,331 2,273 2,273 9,000
2021/10/06 2,310 2,361 2,247 2,270 13,000
2021/10/05 2,280 2,297 2,190 2,288 17,000
2021/10/04 2,388 2,427 2,300 2,301 28,200
2021/10/01 2,333 2,389 2,281 2,325 19,400
2021/09/30 2,242 2,408 2,229 2,312 42,200
2021/09/29 2,280 2,326 2,202 2,237 65,200
2021/09/28 2,485 2,515 2,336 2,351 32,100
2021/09/27 2,429 2,516 2,368 2,485 26,400
2021/09/24 2,327 2,375 2,320 2,330 24,700
2021/09/22 2,295 2,340 2,284 2,327 10,500
2021/09/21 2,260 2,360 2,251 2,330 16,100
2021/09/17 2,350 2,381 2,300 2,381 48,900
2021/09/16 2,514 2,521 2,362 2,362 30,300
2021/09/15 2,567 2,583 2,502 2,514 31,400
2021/09/14 2,601 2,609 2,566 2,583 27,500
2021/09/13 2,692 2,692 2,605 2,650 9,300
2021/09/10 2,632 2,698 2,553 2,692 12,200
2021/09/09 2,649 2,649 2,511 2,600 6,100
2021/09/08 2,560 2,665 2,540 2,618 12,900
2021/09/07 2,694 2,700 2,560 2,560 16,500
2021/09/06 2,583 2,720 2,530 2,626 37,000
2021/09/03 2,479 2,500 2,461 2,499 9,900
2021/09/02 2,510 2,574 2,471 2,481 14,200
2021/09/01 2,464 2,595 2,464 2,560 16,800
2021/08/31 2,415 2,540 2,415 2,487 23,100
2021/08/30 2,423 2,469 2,383 2,415 29,700
2021/08/27 2,380 2,397 2,327 2,379 11,300
2021/08/26 2,310 2,419 2,310 2,384 11,400
2021/08/25 2,350 2,366 2,312 2,338 12,200
2021/08/24 2,343 2,443 2,343 2,350 14,300
2021/08/23 2,214 2,381 2,193 2,347 25,300
2021/08/20 2,302 2,350 2,142 2,237 45,400
2021/08/19 2,246 2,443 2,242 2,364 47,100
2021/08/18 2,197 2,350 2,093 2,298 67,200
2021/08/17 2,294 2,329 2,130 2,177 123,900
2021/08/16 2,541 2,557 2,322 2,333 166,400
2021/08/13 3,000 3,000 2,811 2,822 43,300
2021/08/12 2,963 3,020 2,951 3,020 11,000
2021/08/11 2,984 2,990 2,941 2,990 12,400
2021/08/10 2,891 2,985 2,891 2,984 16,000
2021/08/06 2,980 2,981 2,899 2,921 28,200
2021/08/05 2,996 3,105 2,981 2,990 23,600
2021/08/04 3,050 3,070 3,000 3,025 11,100
2021/08/03 3,000 3,070 3,000 3,035 7,100
2021/08/02 3,010 3,105 3,005 3,015 22,900
2021/07/30 3,135 3,135 2,996 3,005 14,400
2021/07/29 3,045 3,170 3,045 3,140 8,200
2021/07/28 3,130 3,170 3,015 3,055 22,300
2021/07/27 3,130 3,155 3,100 3,130 15,400
2021/07/26 3,040 3,175 3,030 3,145 28,000
2021/07/21 2,910 3,045 2,910 3,040 31,700
2021/07/20 2,980 3,025 2,927 2,927 42,500
2021/07/19 3,010 3,060 2,990 3,050 26,700
2021/07/16 2,991 3,125 2,980 3,100 20,900
2021/07/15 3,105 3,105 3,000 3,020 35,900
2021/07/14 3,105 3,170 3,105 3,105 11,300
2021/07/13 3,185 3,185 3,090 3,125 22,900
2021/07/12 3,180 3,225 3,145 3,190 22,200
2021/07/09 3,060 3,190 3,055 3,180 35,200
2021/07/08 3,280 3,290 3,030 3,125 82,800
2021/07/07 3,280 3,305 3,260 3,280 20,600
2021/07/06 3,330 3,365 3,295 3,305 34,300
2021/07/05 3,335 3,425 3,310 3,355 31,500
2021/07/02 3,335 3,350 3,275 3,350 48,100
2021/07/01 3,405 3,410 3,320 3,355 58,600
2021/06/30 3,525 3,525 3,420 3,445 45,300
2021/06/29 3,550 3,640 3,510 3,585 44,700
2021/06/28 3,600 3,620 3,520 3,600 31,800
2021/06/25 3,460 3,630 3,430 3,595 56,300
2021/06/24 3,440 3,490 3,400 3,460 47,200
2021/06/23 3,335 3,390 3,295 3,390 37,400
2021/06/22 3,340 3,380 3,310 3,360 39,600
2021/06/21 3,315 3,380 3,280 3,320 37,300
2021/06/18 3,535 3,545 3,380 3,420 40,700
2021/06/17 3,545 3,545 3,440 3,510 33,800
2021/06/16 3,645 3,660 3,505 3,515 25,300
2021/06/15 3,570 3,655 3,550 3,645 29,400
2021/06/14 3,690 3,690 3,550 3,570 28,500
2021/06/11 3,725 3,730 3,580 3,625 48,800
2021/06/10 3,630 3,710 3,610 3,710 40,100
2021/06/09 3,540 3,610 3,500 3,595 25,900
2021/06/08 3,560 3,560 3,510 3,540 18,900
2021/06/07 3,490 3,595 3,475 3,495 34,100
2021/06/04 3,640 3,640 3,470 3,520 29,700
2021/06/03 3,580 3,675 3,525 3,575 53,900
2021/06/02 3,500 3,570 3,460 3,495 57,300
2021/06/01 3,295 3,465 3,295 3,360 50,700
2021/05/31 3,315 3,315 3,260 3,295 27,900
2021/05/28 3,360 3,420 3,295 3,315 30,300
2021/05/27 3,380 3,410 3,320 3,345 39,900
2021/05/26 3,445 3,510 3,335 3,400 35,600
2021/05/25 3,460 3,520 3,390 3,445 25,700
2021/05/24 3,600 3,640 3,385 3,410 55,800
2021/05/21 3,660 3,660 3,500 3,565 68,200
2021/05/20 3,485 3,660 3,485 3,640 59,500
2021/05/19 3,335 3,520 3,335 3,485 57,300
2021/05/18 3,250 3,510 3,210 3,425 108,300
2021/05/17 3,610 3,645 3,250 3,250 259,700
2021/05/14 3,950 3,995 3,865 3,950 54,600
2021/05/13 3,820 3,930 3,725 3,905 51,800
2021/05/12 3,990 4,050 3,860 3,910 50,100
2021/05/11 3,970 4,060 3,960 4,025 26,500
2021/05/10 4,020 4,050 3,925 4,010 18,700
2021/05/07 3,930 4,050 3,930 3,980 31,000
2021/05/06 3,975 4,040 3,915 3,930 41,800
2021/04/30 4,255 4,255 4,005 4,020 93,900
2021/04/28 4,250 4,335 4,200 4,295 31,500
2021/04/27 4,320 4,365 4,190 4,225 45,600
2021/04/26 4,400 4,425 4,240 4,280 104,400
2021/04/23 4,435 4,585 4,300 4,425 113,800
2021/04/22 4,365 4,720 4,315 4,535 215,000
2021/04/21 4,260 4,365 4,200 4,275 90,000
2021/04/20 4,270 4,290 4,200 4,210 43,700
2021/04/19 4,270 4,350 4,180 4,340 44,500
2021/04/16 4,300 4,330 4,230 4,230 29,800
2021/04/15 4,350 4,350 4,225 4,280 51,200
2021/04/14 4,445 4,540 4,340 4,380 70,000
2021/04/13 4,220 4,470 4,205 4,415 70,100
2021/04/12 4,255 4,260 4,105 4,150 56,200
2021/04/09 4,250 4,320 4,225 4,255 36,200
2021/04/08 4,380 4,390 4,215 4,250 56,700
2021/04/07 4,325 4,430 4,305 4,430 19,800
2021/04/06 4,430 4,430 4,295 4,325 51,400
2021/04/05 4,310 4,445 4,220 4,430 81,000
2021/04/02 4,285 4,370 4,185 4,360 82,400
2021/04/01 4,235 4,355 4,115 4,150 63,000
2021/03/31 4,320 4,430 4,220 4,220 117,300
2021/03/30 4,070 4,265 4,070 4,195 82,500
2021/03/29 4,030 4,150 4,005 4,035 57,000
2021/03/26 3,910 4,025 3,900 3,975 36,800
2021/03/25 3,810 3,920 3,710 3,875 47,500
2021/03/24 3,930 3,980 3,820 3,855 57,800
2021/03/23 4,260 4,285 3,985 4,000 122,500
2021/03/22 3,950 4,175 3,935 4,105 111,100
2021/03/19 3,925 3,925 3,830 3,890 38,500
2021/03/18 3,940 3,960 3,820 3,915 45,300
2021/03/17 3,800 3,940 3,755 3,900 48,600
2021/03/16 3,760 3,840 3,675 3,800 46,600
2021/03/15 3,910 3,910 3,730 3,785 51,500
2021/03/12 3,790 3,890 3,720 3,845 78,500
2021/03/11 3,605 3,795 3,605 3,720 67,600
2021/03/10 3,585 3,715 3,545 3,640 73,000
2021/03/09 3,380 3,565 3,315 3,535 68,100
2021/03/08 3,785 3,785 3,395 3,405 112,600
2021/03/05 3,485 3,665 3,300 3,635 97,800
2021/03/04 3,525 3,635 3,425 3,485 90,800
2021/03/03 3,600 3,775 3,510 3,665 120,300
2021/03/02 3,570 3,600 3,400 3,555 41,600
2021/03/01 3,550 3,580 3,390 3,500 62,400
2021/02/26 3,475 3,640 3,330 3,550 123,800
2021/02/25 3,785 3,850 3,670 3,685 54,000
2021/02/24 3,975 3,975 3,735 3,740 100,100
2021/02/22 4,080 4,085 3,950 4,055 62,200
2021/02/19 3,845 3,935 3,780 3,880 103,500
2021/02/18 4,160 4,210 3,905 3,915 113,600
2021/02/17 4,120 4,240 3,985 4,195 128,200
2021/02/16 4,280 4,280 4,070 4,090 164,300
2021/02/15 4,255 4,460 4,135 4,320 235,000
2021/02/12 4,820 4,880 4,605 4,650 122,400
2021/02/10 4,615 4,780 4,570 4,760 60,400
2021/02/09 4,660 4,665 4,590 4,610 37,300
2021/02/08 4,710 4,745 4,580 4,700 72,700
2021/02/05 4,675 4,775 4,540 4,760 82,000
2021/02/04 4,565 4,690 4,520 4,620 81,300
2021/02/03 4,875 4,880 4,485 4,510 171,200
2021/02/02 4,705 4,825 4,620 4,805 75,100
2021/02/01 4,425 4,715 4,300 4,670 91,300
2021/01/29 4,700 4,795 4,310 4,425 136,700
2021/01/28 4,660 4,905 4,605 4,640 105,600
2021/01/27 4,775 4,955 4,740 4,870 127,800
2021/01/26 5,080 5,090 4,655 4,705 253,600
2021/01/25 5,210 5,240 5,040 5,110 207,200
2021/01/22 5,020 5,240 4,940 4,995 548,700
2021/01/21 4,630 5,100 4,540 4,940 797,200
2021/01/20 4,565 4,755 4,425 4,535 324,400
2021/01/19 4,170 4,640 4,155 4,560 517,600
2021/01/18 4,000 4,350 3,970 4,100 291,900
2021/01/15 3,840 4,120 3,835 4,085 356,000
2021/01/14 3,935 4,080 3,735 3,795 414,700
2021/01/13 4,310 4,475 3,985 4,005 368,700
2021/01/12 4,295 4,570 4,195 4,400 275,900
2021/01/08 4,500 4,535 4,215 4,285 261,700
2021/01/07 4,890 4,890 4,305 4,435 442,300
2021/01/06 4,965 5,050 4,675 4,890 404,800
2021/01/05 5,150 5,290 4,780 4,895 1,142,300
2021/01/04 5,290 5,670 4,625 5,510 2,375,100

このページの先頭へ