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

島津製作所(7701)の株価時系列情報

島津製作所(7701)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
2017/12/29 2,580 2,598 2,561 2,562 417,800
2017/12/28 2,568 2,585 2,555 2,560 329,500
2017/12/27 2,573 2,589 2,557 2,563 310,000
2017/12/26 2,581 2,599 2,572 2,580 400,300
2017/12/25 2,595 2,599 2,573 2,594 449,300
2017/12/22 2,588 2,600 2,561 2,599 770,100
2017/12/21 2,554 2,603 2,540 2,596 789,600
2017/12/20 2,554 2,573 2,548 2,559 376,500
2017/12/19 2,573 2,577 2,553 2,558 582,100
2017/12/18 2,557 2,574 2,542 2,569 911,800
2017/12/15 2,560 2,577 2,521 2,536 1,141,400
2017/12/14 2,559 2,586 2,551 2,568 486,000
2017/12/13 2,576 2,588 2,550 2,560 570,100
2017/12/12 2,595 2,604 2,569 2,580 456,200
2017/12/11 2,602 2,608 2,564 2,592 660,700
2017/12/08 2,614 2,642 2,576 2,595 1,135,300
2017/12/07 2,591 2,630 2,576 2,616 1,066,800
2017/12/06 2,608 2,618 2,539 2,541 707,400
2017/12/05 2,583 2,610 2,568 2,603 824,800
2017/12/04 2,669 2,669 2,619 2,625 604,800
2017/12/01 2,698 2,698 2,617 2,641 1,414,000
2017/11/30 2,697 2,703 2,641 2,677 2,264,700
2017/11/29 2,652 2,671 2,634 2,657 1,523,500
2017/11/28 2,686 2,695 2,632 2,640 937,100
2017/11/27 2,694 2,695 2,668 2,687 851,000
2017/11/24 2,654 2,691 2,638 2,686 789,600
2017/11/22 2,686 2,686 2,653 2,674 964,700
2017/11/21 2,695 2,717 2,672 2,674 945,800
2017/11/20 2,629 2,675 2,621 2,670 703,900
2017/11/17 2,667 2,675 2,619 2,637 1,231,000
2017/11/16 2,552 2,653 2,540 2,636 1,034,700
2017/11/15 2,592 2,603 2,547 2,572 1,062,500
2017/11/14 2,594 2,612 2,575 2,592 1,010,700
2017/11/13 2,605 2,636 2,598 2,622 1,258,400
2017/11/10 2,574 2,619 2,549 2,613 1,468,600
2017/11/09 2,631 2,680 2,582 2,623 2,240,700
2017/11/08 2,445 2,642 2,405 2,623 2,865,600
2017/11/07 2,426 2,440 2,395 2,439 1,549,800
2017/11/06 2,440 2,451 2,429 2,451 802,500
2017/11/02 2,422 2,431 2,399 2,429 728,000
2017/11/01 2,377 2,405 2,366 2,404 837,900
2017/10/31 2,303 2,353 2,298 2,348 927,000
2017/10/30 2,300 2,324 2,290 2,314 1,945,000
2017/10/27 2,336 2,339 2,308 2,321 570,400
2017/10/26 2,312 2,322 2,303 2,314 527,800
2017/10/25 2,341 2,353 2,302 2,309 997,200
2017/10/24 2,314 2,329 2,309 2,329 506,900
2017/10/23 2,295 2,315 2,287 2,310 661,500
2017/10/20 2,263 2,277 2,248 2,271 600,200
2017/10/19 2,273 2,274 2,246 2,273 668,200
2017/10/18 2,267 2,279 2,261 2,274 436,600
2017/10/17 2,280 2,282 2,248 2,269 763,700
2017/10/16 2,279 2,286 2,263 2,271 615,500
2017/10/13 2,260 2,279 2,250 2,274 570,900
2017/10/12 2,247 2,271 2,242 2,260 536,100
2017/10/11 2,232 2,239 2,224 2,236 519,700
2017/10/10 2,223 2,235 2,209 2,232 637,400
2017/10/06 2,255 2,257 2,216 2,220 485,100
2017/10/05 2,278 2,278 2,230 2,238 591,900
2017/10/04 2,246 2,279 2,239 2,278 1,519,700
2017/10/03 2,223 2,230 2,207 2,223 530,200
2017/10/02 2,201 2,209 2,193 2,199 768,200
2017/09/29 2,230 2,237 2,211 2,216 586,400
2017/09/28 2,220 2,241 2,203 2,240 693,400
2017/09/27 2,197 2,202 2,184 2,198 630,600
2017/09/26 2,207 2,212 2,191 2,198 711,700
2017/09/25 2,228 2,229 2,207 2,213 675,100
2017/09/22 2,212 2,228 2,196 2,216 604,800
2017/09/21 2,243 2,249 2,220 2,222 776,100
2017/09/20 2,242 2,254 2,235 2,238 670,300
2017/09/19 2,225 2,257 2,219 2,255 1,139,600
2017/09/15 2,165 2,204 2,154 2,204 1,144,800
2017/09/14 2,188 2,194 2,169 2,184 971,400
2017/09/13 2,172 2,191 2,165 2,182 1,103,700
2017/09/12 2,142 2,158 2,133 2,153 1,156,700
2017/09/11 2,163 2,185 2,105 2,114 1,675,400
2017/09/08 2,119 2,125 2,086 2,103 1,674,200
2017/09/07 2,041 2,102 2,037 2,089 1,639,900
2017/09/06 2,005 2,054 1,999 2,033 1,190,900
2017/09/05 2,021 2,032 1,999 2,007 742,500
2017/09/04 2,023 2,027 2,000 2,014 675,700
2017/09/01 2,042 2,047 2,023 2,040 710,800
2017/08/31 2,017 2,025 2,010 2,021 959,900
2017/08/30 1,998 2,019 1,988 2,008 924,000
2017/08/29 1,965 1,993 1,951 1,984 974,300
2017/08/28 1,966 1,974 1,944 1,972 1,104,900
2017/08/25 1,978 1,985 1,955 1,973 1,137,000
2017/08/24 1,987 2,002 1,981 1,981 690,500
2017/08/23 2,022 2,027 1,995 2,002 789,700
2017/08/22 2,000 2,016 1,995 2,003 878,000
2017/08/21 2,024 2,027 2,002 2,004 1,002,300
2017/08/18 2,030 2,032 2,012 2,014 872,800
2017/08/17 2,044 2,066 2,042 2,060 975,700
2017/08/16 2,049 2,067 2,042 2,059 728,000
2017/08/15 2,047 2,073 2,032 2,043 949,700
2017/08/14 2,043 2,054 2,020 2,023 979,500
2017/08/10 2,057 2,086 2,055 2,063 1,352,000
2017/08/09 2,078 2,087 2,001 2,047 1,827,500
2017/08/08 2,056 2,137 2,052 2,078 2,310,000
2017/08/07 2,202 2,202 2,156 2,156 1,201,200
2017/08/04 2,199 2,230 2,199 2,208 789,400
2017/08/03 2,200 2,208 2,184 2,203 463,400
2017/08/02 2,183 2,201 2,177 2,191 513,100
2017/08/01 2,162 2,190 2,160 2,171 499,900
2017/07/31 2,194 2,197 2,171 2,172 529,600
2017/07/28 2,208 2,214 2,193 2,200 539,000
2017/07/27 2,174 2,225 2,174 2,216 651,900
2017/07/26 2,190 2,209 2,162 2,179 796,500
2017/07/25 2,209 2,210 2,184 2,186 405,100
2017/07/24 2,211 2,213 2,182 2,198 620,900
2017/07/21 2,212 2,228 2,212 2,222 359,300
2017/07/20 2,205 2,224 2,203 2,218 518,800
2017/07/19 2,188 2,214 2,186 2,208 479,500
2017/07/18 2,210 2,214 2,193 2,204 391,600
2017/07/14 2,207 2,226 2,199 2,212 654,000
2017/07/13 2,232 2,235 2,215 2,222 475,800
2017/07/12 2,245 2,249 2,216 2,222 657,300
2017/07/11 2,210 2,243 2,207 2,243 754,700
2017/07/10 2,186 2,212 2,182 2,209 721,200
2017/07/07 2,155 2,175 2,155 2,162 753,800
2017/07/06 2,200 2,213 2,147 2,166 1,878,800
2017/07/05 2,091 2,109 2,083 2,107 622,500
2017/07/04 2,128 2,135 2,078 2,088 825,600
2017/07/03 2,123 2,132 2,108 2,113 870,300
2017/06/30 2,144 2,144 2,122 2,138 1,174,900
2017/06/29 2,183 2,186 2,145 2,149 1,025,900
2017/06/28 2,182 2,186 2,154 2,160 582,000
2017/06/27 2,193 2,197 2,177 2,194 751,600
2017/06/26 2,173 2,199 2,161 2,187 716,400
2017/06/23 2,200 2,214 2,190 2,202 856,900
2017/06/22 2,183 2,190 2,175 2,185 626,800
2017/06/21 2,188 2,198 2,171 2,175 925,100
2017/06/20 2,208 2,208 2,186 2,191 917,800
2017/06/19 2,126 2,165 2,125 2,161 749,100
2017/06/16 2,138 2,141 2,115 2,132 1,171,000
2017/06/15 2,094 2,137 2,092 2,133 922,000
2017/06/14 2,150 2,161 2,113 2,124 1,064,100
2017/06/13 2,146 2,147 2,123 2,131 961,700
2017/06/12 2,150 2,155 2,128 2,155 1,221,900
2017/06/09 2,190 2,195 2,167 2,174 1,122,200
2017/06/08 2,197 2,211 2,190 2,196 782,600
2017/06/07 2,210 2,223 2,190 2,206 1,410,400
2017/06/06 2,233 2,247 2,224 2,225 963,700
2017/06/05 2,237 2,254 2,234 2,252 1,049,900
2017/06/02 2,200 2,244 2,200 2,244 1,668,200
2017/06/01 2,158 2,193 2,138 2,192 1,868,200
2017/05/31 2,120 2,142 2,114 2,142 2,821,500
2017/05/30 2,134 2,140 2,120 2,130 1,382,600
2017/05/29 2,114 2,157 2,101 2,148 680,600
2017/05/26 2,159 2,162 2,128 2,141 1,214,000
2017/05/25 2,175 2,184 2,149 2,156 1,339,700
2017/05/24 2,117 2,147 2,111 2,144 1,403,500
2017/05/23 2,080 2,118 2,078 2,085 1,208,700
2017/05/22 2,048 2,076 2,035 2,068 695,800
2017/05/19 2,062 2,066 2,040 2,054 803,000
2017/05/18 2,027 2,070 2,027 2,069 1,256,200
2017/05/17 2,066 2,080 2,057 2,065 1,152,500
2017/05/16 2,070 2,088 2,067 2,087 1,486,100
2017/05/15 2,031 2,051 2,014 2,049 1,201,400
2017/05/12 2,024 2,049 2,016 2,035 1,751,700
2017/05/11 2,002 2,018 1,982 1,985 1,202,100
2017/05/10 1,998 2,007 1,992 2,003 1,176,400
2017/05/09 1,992 2,010 1,988 1,999 1,357,800
2017/05/08 1,952 1,984 1,948 1,980 1,103,200
2017/05/02 1,904 1,945 1,904 1,929 1,163,500
2017/05/01 1,897 1,910 1,895 1,901 664,200
2017/04/28 1,890 1,907 1,885 1,890 1,039,900
2017/04/27 1,870 1,892 1,868 1,888 1,009,800
2017/04/26 1,860 1,876 1,850 1,876 1,143,400
2017/04/25 1,840 1,847 1,829 1,843 1,140,000
2017/04/24 1,804 1,842 1,802 1,838 1,727,500
2017/04/21 1,780 1,782 1,758 1,774 1,287,000
2017/04/20 1,781 1,786 1,766 1,774 921,500
2017/04/19 1,758 1,794 1,758 1,780 897,900
2017/04/18 1,768 1,774 1,756 1,769 849,800
2017/04/17 1,728 1,758 1,726 1,749 716,100
2017/04/14 1,734 1,761 1,728 1,742 803,600
2017/04/13 1,743 1,749 1,722 1,741 1,407,200
2017/04/12 1,766 1,771 1,750 1,751 666,400
2017/04/11 1,776 1,791 1,763 1,779 573,700
2017/04/10 1,800 1,803 1,778 1,786 818,400
2017/04/07 1,772 1,795 1,760 1,786 1,155,100
2017/04/06 1,801 1,819 1,756 1,758 1,388,100
2017/04/05 1,785 1,791 1,770 1,779 879,000
2017/04/04 1,787 1,797 1,760 1,774 1,446,600
2017/04/03 1,770 1,774 1,758 1,760 721,100
2017/03/31 1,803 1,804 1,769 1,769 915,300
2017/03/30 1,802 1,824 1,787 1,790 1,002,200
2017/03/29 1,807 1,823 1,793 1,798 1,028,900
2017/03/28 1,815 1,828 1,803 1,810 1,258,600
2017/03/27 1,793 1,803 1,781 1,793 823,100
2017/03/24 1,800 1,815 1,796 1,813 830,600
2017/03/23 1,784 1,798 1,777 1,795 795,200
2017/03/22 1,800 1,813 1,790 1,791 1,162,600
2017/03/21 1,812 1,834 1,812 1,823 925,400
2017/03/17 1,836 1,838 1,817 1,837 882,600
2017/03/16 1,838 1,858 1,827 1,856 703,200
2017/03/15 1,849 1,853 1,837 1,850 577,700
2017/03/14 1,875 1,875 1,857 1,865 662,800
2017/03/13 1,877 1,891 1,867 1,880 1,031,900
2017/03/10 1,867 1,898 1,864 1,896 1,388,000
2017/03/09 1,858 1,865 1,845 1,851 980,300
2017/03/08 1,850 1,859 1,837 1,848 796,600
2017/03/07 1,840 1,852 1,832 1,839 549,800
2017/03/06 1,834 1,853 1,831 1,848 904,600
2017/03/03 1,851 1,862 1,820 1,834 992,600
2017/03/02 1,869 1,873 1,845 1,848 812,800
2017/03/01 1,839 1,854 1,827 1,841 810,900
2017/02/28 1,839 1,854 1,825 1,831 1,062,000
2017/02/27 1,816 1,845 1,813 1,833 1,251,300
2017/02/24 1,822 1,844 1,811 1,835 1,039,600
2017/02/23 1,839 1,844 1,819 1,828 1,203,400
2017/02/22 1,880 1,881 1,836 1,841 1,001,200
2017/02/21 1,874 1,890 1,865 1,888 419,100
2017/02/20 1,877 1,885 1,859 1,879 759,500
2017/02/17 1,879 1,894 1,867 1,889 626,500
2017/02/16 1,906 1,909 1,877 1,886 485,200
2017/02/15 1,900 1,906 1,883 1,903 901,400
2017/02/14 1,879 1,892 1,856 1,860 831,900
2017/02/13 1,900 1,912 1,873 1,877 1,154,200
2017/02/10 1,878 1,899 1,864 1,899 1,067,200
2017/02/09 1,839 1,871 1,839 1,858 1,590,100
2017/02/08 1,785 1,830 1,785 1,817 3,340,900
2017/02/07 1,886 1,908 1,872 1,900 719,500
2017/02/06 1,930 1,936 1,895 1,912 722,300
2017/02/03 1,921 1,931 1,898 1,914 889,700
2017/02/02 1,952 1,961 1,912 1,916 783,700
2017/02/01 1,898 1,949 1,890 1,945 1,402,400
2017/01/31 1,898 1,926 1,897 1,909 1,063,100
2017/01/30 1,917 1,924 1,902 1,911 822,000
2017/01/27 1,938 1,959 1,900 1,910 1,388,300
2017/01/26 1,907 1,935 1,900 1,927 1,575,900
2017/01/25 1,875 1,885 1,858 1,871 868,700
2017/01/24 1,845 1,869 1,839 1,852 817,500
2017/01/23 1,845 1,858 1,840 1,843 759,100
2017/01/20 1,847 1,870 1,836 1,862 1,052,300
2017/01/19 1,840 1,860 1,829 1,856 1,072,600
2017/01/18 1,809 1,824 1,788 1,810 987,200
2017/01/17 1,833 1,839 1,803 1,803 996,100
2017/01/16 1,845 1,866 1,822 1,841 941,600
2017/01/13 1,849 1,865 1,843 1,864 1,024,600
2017/01/12 1,885 1,891 1,852 1,860 1,070,200
2017/01/11 1,899 1,904 1,877 1,897 727,400
2017/01/10 1,934 1,949 1,876 1,887 1,380,300
2017/01/06 1,873 1,896 1,871 1,888 841,300
2017/01/05 1,890 1,909 1,883 1,894 804,700
2017/01/04 1,869 1,905 1,856 1,896 1,201,800

このページの先頭へ