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
2019/12/30 3,495 3,495 3,430 3,440 399,900
2019/12/27 3,500 3,505 3,485 3,485 325,300
2019/12/26 3,480 3,490 3,470 3,480 264,400
2019/12/25 3,500 3,500 3,430 3,450 353,600
2019/12/24 3,485 3,510 3,470 3,500 532,100
2019/12/23 3,465 3,470 3,430 3,470 433,000
2019/12/20 3,440 3,475 3,420 3,460 655,800
2019/12/19 3,400 3,435 3,385 3,415 434,400
2019/12/18 3,450 3,465 3,395 3,410 708,700
2019/12/17 3,385 3,420 3,365 3,420 494,100
2019/12/16 3,360 3,420 3,350 3,390 623,700
2019/12/13 3,390 3,390 3,320 3,345 898,900
2019/12/12 3,370 3,370 3,300 3,330 469,100
2019/12/11 3,390 3,395 3,350 3,355 438,600
2019/12/10 3,365 3,375 3,345 3,355 379,100
2019/12/09 3,385 3,395 3,345 3,385 506,500
2019/12/06 3,335 3,340 3,315 3,330 550,700
2019/12/05 3,330 3,335 3,285 3,315 545,000
2019/12/04 3,350 3,360 3,280 3,315 692,700
2019/12/03 3,275 3,400 3,270 3,385 883,700
2019/12/02 3,290 3,325 3,280 3,315 318,000
2019/11/29 3,325 3,345 3,280 3,295 475,900
2019/11/28 3,310 3,310 3,265 3,305 469,400
2019/11/27 3,305 3,330 3,300 3,315 413,500
2019/11/26 3,300 3,310 3,280 3,300 1,293,900
2019/11/25 3,245 3,250 3,230 3,250 396,700
2019/11/22 3,165 3,210 3,155 3,205 399,800
2019/11/21 3,165 3,180 3,110 3,180 669,700
2019/11/20 3,155 3,180 3,140 3,170 545,700
2019/11/19 3,200 3,200 3,165 3,195 421,200
2019/11/18 3,195 3,225 3,190 3,215 516,000
2019/11/15 3,240 3,250 3,190 3,205 728,400
2019/11/14 3,285 3,285 3,175 3,230 860,200
2019/11/13 3,275 3,325 3,260 3,315 1,019,500
2019/11/12 3,150 3,265 3,140 3,250 989,700
2019/11/11 3,300 3,320 3,185 3,200 1,222,400
2019/11/08 3,095 3,115 3,065 3,095 949,300
2019/11/07 3,015 3,045 3,010 3,045 621,100
2019/11/06 3,040 3,045 2,978 3,025 702,700
2019/11/05 2,950 2,992 2,933 2,987 1,154,500
2019/11/01 2,873 2,889 2,841 2,851 800,400
2019/10/31 2,950 2,952 2,889 2,918 755,300
2019/10/30 2,965 2,978 2,926 2,947 2,137,000
2019/10/29 2,901 2,937 2,879 2,935 1,266,300
2019/10/28 2,807 2,862 2,800 2,851 1,352,200
2019/10/25 2,743 2,815 2,739 2,809 1,174,500
2019/10/24 2,723 2,739 2,714 2,732 774,100
2019/10/23 2,702 2,705 2,646 2,700 615,400
2019/10/21 2,697 2,710 2,686 2,706 459,700
2019/10/18 2,766 2,772 2,696 2,705 977,300
2019/10/17 2,714 2,764 2,714 2,751 976,600
2019/10/16 2,727 2,750 2,711 2,724 967,300
2019/10/15 2,690 2,704 2,663 2,695 1,512,000
2019/10/11 2,651 2,663 2,636 2,646 783,200
2019/10/10 2,591 2,626 2,573 2,611 1,285,900
2019/10/09 2,615 2,615 2,549 2,596 2,240,800
2019/10/08 2,639 2,677 2,627 2,660 1,263,800
2019/10/07 2,614 2,626 2,594 2,625 686,300
2019/10/04 2,587 2,623 2,587 2,618 904,800
2019/10/03 2,604 2,636 2,589 2,612 1,013,000
2019/10/02 2,705 2,715 2,661 2,668 1,136,000
2019/10/01 2,744 2,784 2,741 2,755 696,700
2019/09/30 2,727 2,753 2,719 2,728 1,019,700
2019/09/27 2,784 2,787 2,733 2,767 816,600
2019/09/26 2,882 2,882 2,761 2,776 1,482,700
2019/09/25 2,860 2,863 2,836 2,852 1,049,200
2019/09/24 2,824 2,862 2,818 2,841 913,500
2019/09/20 2,870 2,910 2,826 2,843 2,198,700
2019/09/19 2,791 2,831 2,779 2,830 1,281,300
2019/09/18 2,797 2,797 2,764 2,773 986,200
2019/09/17 2,800 2,801 2,750 2,796 1,011,600
2019/09/13 2,819 2,819 2,769 2,782 1,495,700
2019/09/12 2,775 2,799 2,759 2,779 1,330,600
2019/09/11 2,652 2,727 2,652 2,726 918,800
2019/09/10 2,706 2,708 2,653 2,662 794,300
2019/09/09 2,635 2,658 2,623 2,656 779,600
2019/09/06 2,701 2,725 2,649 2,649 1,026,500
2019/09/05 2,576 2,676 2,567 2,666 1,113,300
2019/09/04 2,600 2,609 2,560 2,568 1,260,100
2019/09/03 2,559 2,578 2,540 2,566 878,400
2019/09/02 2,636 2,653 2,570 2,576 905,200
2019/08/30 2,638 2,653 2,617 2,642 1,199,000
2019/08/29 2,530 2,595 2,522 2,592 981,800
2019/08/28 2,574 2,574 2,529 2,548 675,200
2019/08/27 2,539 2,599 2,538 2,583 1,069,800
2019/08/26 2,476 2,509 2,473 2,498 1,023,400
2019/08/23 2,534 2,561 2,499 2,553 1,321,700
2019/08/22 2,563 2,566 2,542 2,548 949,900
2019/08/21 2,509 2,564 2,502 2,538 804,500
2019/08/20 2,563 2,577 2,528 2,538 1,024,700
2019/08/19 2,574 2,587 2,533 2,548 1,472,700
2019/08/16 2,463 2,544 2,463 2,524 2,108,600
2019/08/15 2,350 2,455 2,341 2,442 2,246,000
2019/08/14 2,375 2,402 2,369 2,394 1,085,100
2019/08/13 2,315 2,352 2,296 2,329 1,259,500
2019/08/09 2,339 2,354 2,298 2,311 772,200
2019/08/08 2,353 2,368 2,315 2,317 1,496,600
2019/08/07 2,277 2,399 2,260 2,353 2,261,600
2019/08/06 2,390 2,458 2,362 2,427 1,281,400
2019/08/05 2,522 2,544 2,428 2,474 1,004,700
2019/08/02 2,581 2,611 2,555 2,569 937,800
2019/08/01 2,597 2,634 2,586 2,631 510,500
2019/07/31 2,641 2,654 2,628 2,638 615,400
2019/07/30 2,686 2,707 2,653 2,663 554,300
2019/07/29 2,669 2,687 2,652 2,680 471,400
2019/07/26 2,678 2,687 2,661 2,681 512,200
2019/07/25 2,675 2,703 2,669 2,699 748,300
2019/07/24 2,645 2,659 2,625 2,657 640,000
2019/07/23 2,571 2,642 2,571 2,628 766,900
2019/07/22 2,589 2,591 2,556 2,571 977,700
2019/07/19 2,578 2,615 2,573 2,604 1,572,400
2019/07/18 2,695 2,695 2,605 2,609 1,036,000
2019/07/17 2,710 2,723 2,694 2,715 431,800
2019/07/16 2,750 2,766 2,733 2,733 365,700
2019/07/12 2,783 2,792 2,738 2,753 455,900
2019/07/11 2,788 2,798 2,742 2,783 922,000
2019/07/10 2,693 2,765 2,687 2,755 1,107,700
2019/07/09 2,742 2,745 2,692 2,697 645,700
2019/07/08 2,762 2,779 2,726 2,740 569,200
2019/07/05 2,774 2,784 2,763 2,773 591,300
2019/07/04 2,749 2,773 2,735 2,770 535,000
2019/07/03 2,758 2,771 2,716 2,734 780,100
2019/07/02 2,718 2,798 2,706 2,787 1,187,400
2019/07/01 2,695 2,725 2,643 2,714 1,527,400
2019/06/28 2,654 2,672 2,623 2,642 1,424,400
2019/06/27 2,685 2,695 2,649 2,685 1,365,400
2019/06/26 2,735 2,742 2,680 2,683 919,000
2019/06/25 2,820 2,831 2,768 2,772 692,700
2019/06/24 2,813 2,816 2,787 2,805 462,600
2019/06/21 2,848 2,902 2,822 2,826 1,654,500
2019/06/20 2,801 2,857 2,784 2,838 704,600
2019/06/19 2,805 2,829 2,774 2,786 987,800
2019/06/18 2,799 2,825 2,750 2,756 817,500
2019/06/17 2,813 2,813 2,769 2,806 837,100
2019/06/14 2,806 2,841 2,785 2,831 1,035,600
2019/06/13 2,815 2,820 2,771 2,797 1,113,700
2019/06/12 2,880 2,880 2,810 2,822 1,204,100
2019/06/11 2,880 2,888 2,854 2,884 894,900
2019/06/10 2,830 2,852 2,799 2,843 853,800
2019/06/07 2,774 2,797 2,768 2,779 597,400
2019/06/06 2,745 2,782 2,738 2,753 650,500
2019/06/05 2,750 2,769 2,724 2,739 863,600
2019/06/04 2,628 2,654 2,606 2,652 765,500
2019/06/03 2,679 2,683 2,626 2,633 732,700
2019/05/31 2,735 2,745 2,711 2,721 939,000
2019/05/30 2,742 2,770 2,736 2,758 486,300
2019/05/29 2,774 2,783 2,731 2,769 709,400
2019/05/28 2,771 2,799 2,770 2,775 575,700
2019/05/27 2,750 2,792 2,732 2,780 538,700
2019/05/24 2,707 2,747 2,702 2,727 504,200
2019/05/23 2,727 2,748 2,713 2,741 483,000
2019/05/22 2,771 2,815 2,751 2,751 1,040,500
2019/05/21 2,729 2,762 2,707 2,749 553,100
2019/05/20 2,828 2,840 2,763 2,772 716,500
2019/05/17 2,837 2,869 2,808 2,828 732,200
2019/05/16 2,819 2,828 2,742 2,795 844,800
2019/05/15 2,816 2,830 2,787 2,796 878,500
2019/05/14 2,705 2,800 2,701 2,800 821,900
2019/05/13 2,880 2,885 2,796 2,807 922,800
2019/05/10 2,888 2,928 2,837 2,866 1,046,700
2019/05/09 2,874 2,916 2,872 2,876 718,800
2019/05/08 2,879 2,936 2,861 2,906 898,700
2019/05/07 2,945 2,983 2,924 2,958 1,053,300
2019/04/26 2,983 2,996 2,953 2,974 1,118,500
2019/04/25 3,020 3,020 2,969 2,998 1,144,000
2019/04/24 3,000 3,075 2,988 3,040 1,150,000
2019/04/23 3,070 3,110 3,060 3,085 650,200
2019/04/22 3,020 3,095 3,000 3,075 807,300
2019/04/19 2,989 3,070 2,966 3,020 1,055,500
2019/04/18 3,115 3,115 2,999 3,005 1,651,600
2019/04/17 3,170 3,185 3,105 3,120 1,481,600
2019/04/16 3,265 3,275 3,180 3,190 1,054,800
2019/04/15 3,250 3,300 3,245 3,290 870,400
2019/04/12 3,265 3,270 3,210 3,245 539,300
2019/04/11 3,240 3,265 3,230 3,245 436,000
2019/04/10 3,200 3,250 3,180 3,245 642,900
2019/04/09 3,245 3,270 3,240 3,255 535,700
2019/04/08 3,250 3,270 3,225 3,245 490,500
2019/04/05 3,210 3,240 3,205 3,225 678,500
2019/04/04 3,220 3,245 3,195 3,215 855,100
2019/04/03 3,205 3,230 3,185 3,205 874,300
2019/04/02 3,220 3,225 3,160 3,195 935,000
2019/04/01 3,230 3,255 3,185 3,200 1,229,400
2019/03/29 3,120 3,215 3,120 3,200 1,518,400
2019/03/28 3,060 3,110 3,035 3,105 944,400
2019/03/27 3,100 3,120 3,065 3,090 656,400
2019/03/26 3,020 3,065 3,010 3,060 1,075,900
2019/03/25 3,010 3,015 2,955 2,999 1,220,100
2019/03/22 3,080 3,115 3,045 3,105 1,120,300
2019/03/20 2,990 3,085 2,975 3,075 958,600
2019/03/19 3,045 3,050 2,996 3,040 927,300
2019/03/18 3,030 3,080 3,000 3,070 1,003,700
2019/03/15 2,982 3,030 2,966 3,015 1,308,900
2019/03/14 3,005 3,015 2,932 2,956 1,109,800
2019/03/13 2,954 2,967 2,921 2,959 771,900
2019/03/12 2,963 2,997 2,948 2,965 1,071,300
2019/03/11 2,862 2,893 2,835 2,885 837,200
2019/03/08 2,889 2,901 2,853 2,866 1,348,200
2019/03/07 2,936 2,940 2,892 2,926 1,111,700
2019/03/06 2,880 2,970 2,872 2,968 1,938,800
2019/03/05 2,849 2,863 2,813 2,830 877,700
2019/03/04 2,844 2,897 2,844 2,894 1,014,100
2019/03/01 2,761 2,832 2,760 2,800 837,400
2019/02/28 2,751 2,759 2,714 2,745 910,800
2019/02/27 2,761 2,778 2,742 2,761 1,009,500
2019/02/26 2,783 2,796 2,754 2,776 816,700
2019/02/25 2,796 2,813 2,765 2,770 968,600
2019/02/22 2,756 2,800 2,751 2,795 752,100
2019/02/21 2,766 2,777 2,730 2,766 1,086,900
2019/02/20 2,790 2,799 2,767 2,788 858,600
2019/02/19 2,776 2,794 2,761 2,789 688,100
2019/02/18 2,820 2,835 2,764 2,774 1,132,000
2019/02/15 2,770 2,779 2,726 2,728 1,047,000
2019/02/14 2,767 2,810 2,757 2,805 1,194,400
2019/02/13 2,774 2,788 2,748 2,778 1,467,100
2019/02/12 2,647 2,763 2,627 2,757 1,480,500
2019/02/08 2,699 2,718 2,638 2,659 1,667,200
2019/02/07 2,650 2,742 2,643 2,734 2,651,600
2019/02/06 2,536 2,563 2,518 2,550 1,177,100
2019/02/05 2,537 2,550 2,519 2,522 695,100
2019/02/04 2,550 2,568 2,514 2,524 862,700
2019/02/01 2,502 2,547 2,498 2,532 856,300
2019/01/31 2,538 2,543 2,485 2,495 784,600
2019/01/30 2,473 2,483 2,455 2,465 695,000
2019/01/29 2,454 2,469 2,424 2,468 813,100
2019/01/28 2,500 2,521 2,474 2,476 1,014,700
2019/01/25 2,428 2,509 2,426 2,509 1,374,500
2019/01/24 2,365 2,428 2,358 2,428 1,017,800
2019/01/23 2,330 2,393 2,317 2,364 856,900
2019/01/22 2,429 2,439 2,368 2,373 918,200
2019/01/21 2,448 2,467 2,403 2,420 1,274,700
2019/01/18 2,371 2,394 2,353 2,381 918,900
2019/01/17 2,358 2,374 2,326 2,334 777,900
2019/01/16 2,345 2,348 2,298 2,323 1,085,100
2019/01/15 2,287 2,367 2,284 2,355 1,258,100
2019/01/11 2,283 2,333 2,283 2,314 1,384,200
2019/01/10 2,258 2,307 2,258 2,268 1,886,700
2019/01/09 2,229 2,281 2,200 2,254 1,512,200
2019/01/08 2,174 2,199 2,155 2,179 937,900
2019/01/07 2,096 2,155 2,091 2,144 1,123,900
2019/01/04 2,093 2,111 2,008 2,027 1,754,500

このページの先頭へ