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

スノーピーク(7816)の株価時系列情報

スノーピーク(7816)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 1,825 1,883 1,816 1,862 229,600
2020/12/29 1,830 1,864 1,801 1,839 248,600
2020/12/28 1,842 1,885 1,821 1,838 270,100
2020/12/25 1,814 1,864 1,814 1,837 212,100
2020/12/24 1,800 1,847 1,798 1,829 204,300
2020/12/23 1,736 1,814 1,735 1,808 332,500
2020/12/22 1,826 1,840 1,715 1,725 461,700
2020/12/21 1,844 1,886 1,798 1,848 487,500
2020/12/18 1,820 1,845 1,775 1,778 228,700
2020/12/17 1,800 1,827 1,790 1,814 190,200
2020/12/16 1,822 1,839 1,769 1,798 251,900
2020/12/15 1,833 1,860 1,801 1,815 284,400
2020/12/14 1,850 1,879 1,810 1,821 379,500
2020/12/11 1,780 1,843 1,767 1,836 428,900
2020/12/10 1,761 1,781 1,735 1,748 277,800
2020/12/09 1,819 1,834 1,759 1,788 556,500
2020/12/08 1,699 1,862 1,698 1,846 1,066,400
2020/12/07 1,660 1,701 1,634 1,651 417,500
2020/12/04 1,621 1,676 1,611 1,648 298,200
2020/12/03 1,580 1,630 1,551 1,619 327,300
2020/12/02 1,608 1,622 1,577 1,596 317,700
2020/12/01 1,584 1,619 1,573 1,618 244,600
2020/11/30 1,567 1,599 1,540 1,565 311,100
2020/11/27 1,550 1,590 1,540 1,567 369,000
2020/11/26 1,574 1,576 1,535 1,562 551,200
2020/11/25 1,700 1,720 1,576 1,576 537,700
2020/11/24 1,640 1,688 1,640 1,678 482,100
2020/11/20 1,607 1,651 1,588 1,608 461,600
2020/11/19 1,700 1,704 1,623 1,636 623,300
2020/11/18 1,691 1,753 1,661 1,710 403,300
2020/11/17 1,780 1,807 1,701 1,706 533,500
2020/11/16 1,791 1,838 1,770 1,801 536,500
2020/11/13 1,858 1,923 1,736 1,794 1,100,800
2020/11/12 1,881 1,883 1,830 1,856 387,100
2020/11/11 1,813 1,877 1,780 1,851 417,100
2020/11/10 1,930 1,945 1,767 1,830 803,300
2020/11/09 1,979 2,055 1,964 2,040 537,600
2020/11/06 1,948 1,970 1,920 1,931 378,800
2020/11/05 1,874 1,940 1,855 1,910 328,200
2020/11/04 1,835 1,882 1,774 1,867 399,600
2020/11/02 1,838 1,866 1,780 1,811 362,500
2020/10/30 1,868 1,886 1,831 1,838 260,500
2020/10/29 1,867 1,891 1,826 1,868 321,000
2020/10/28 1,889 1,918 1,847 1,886 323,800
2020/10/27 1,772 1,898 1,770 1,893 629,200
2020/10/26 1,926 1,938 1,808 1,821 521,700
2020/10/23 1,965 1,998 1,864 1,908 548,700
2020/10/22 1,997 2,029 1,937 1,962 503,800
2020/10/21 2,020 2,065 1,982 1,984 390,600
2020/10/20 2,010 2,056 1,979 2,020 473,500
2020/10/19 1,939 2,060 1,935 2,036 833,000
2020/10/16 2,014 2,058 1,872 1,908 893,100
2020/10/15 2,153 2,166 2,016 2,031 828,800
2020/10/14 2,000 2,180 1,982 2,119 1,704,600
2020/10/13 1,951 1,960 1,914 1,929 321,200
2020/10/12 1,940 1,973 1,883 1,967 645,100
2020/10/09 1,838 1,927 1,821 1,925 480,700
2020/10/08 1,921 1,921 1,809 1,831 604,800
2020/10/07 1,913 1,941 1,876 1,900 411,800
2020/10/06 1,840 1,922 1,829 1,913 589,300
2020/10/05 1,800 1,811 1,772 1,811 241,600
2020/10/02 1,880 1,894 1,740 1,761 558,900
2020/09/30 1,898 1,899 1,825 1,845 345,100
2020/09/29 1,870 1,914 1,853 1,908 335,200
2020/09/28 1,814 1,870 1,781 1,870 360,800
2020/09/25 1,838 1,864 1,801 1,832 343,900
2020/09/24 1,886 1,912 1,824 1,840 557,100
2020/09/23 1,954 1,967 1,873 1,896 748,900
2020/09/18 1,911 1,944 1,863 1,943 486,100
2020/09/17 1,935 1,979 1,906 1,914 705,800
2020/09/16 1,917 1,935 1,805 1,904 1,164,200
2020/09/15 1,821 1,919 1,804 1,915 852,600
2020/09/14 1,751 1,823 1,749 1,809 645,200
2020/09/11 1,636 1,739 1,620 1,737 546,400
2020/09/10 1,600 1,675 1,581 1,638 535,800
2020/09/09 1,545 1,583 1,514 1,572 200,100
2020/09/08 1,610 1,618 1,541 1,565 285,500
2020/09/07 1,616 1,633 1,587 1,603 201,100
2020/09/04 1,555 1,632 1,554 1,607 366,600
2020/09/03 1,552 1,634 1,550 1,628 584,900
2020/09/02 1,537 1,543 1,508 1,543 141,300
2020/09/01 1,515 1,535 1,504 1,528 173,600
2020/08/31 1,518 1,562 1,515 1,522 311,700
2020/08/28 1,491 1,532 1,464 1,498 433,800
2020/08/27 1,525 1,534 1,484 1,500 282,800
2020/08/26 1,541 1,568 1,505 1,537 389,000
2020/08/25 1,547 1,574 1,535 1,551 464,500
2020/08/24 1,541 1,551 1,456 1,519 471,200
2020/08/21 1,481 1,530 1,451 1,511 894,500
2020/08/20 1,351 1,493 1,347 1,438 1,141,900
2020/08/19 1,357 1,357 1,323 1,343 261,000
2020/08/18 1,367 1,411 1,359 1,364 367,000
2020/08/17 1,310 1,379 1,310 1,369 545,600
2020/08/14 1,235 1,333 1,234 1,309 744,200
2020/08/13 1,250 1,286 1,190 1,224 460,800
2020/08/12 1,221 1,238 1,205 1,238 262,000
2020/08/11 1,217 1,249 1,202 1,234 352,700
2020/08/07 1,129 1,195 1,129 1,190 362,700
2020/08/06 1,115 1,137 1,094 1,122 118,300
2020/08/05 1,135 1,135 1,104 1,114 113,500
2020/08/04 1,112 1,147 1,112 1,128 146,200
2020/08/03 1,119 1,126 1,101 1,116 178,100
2020/07/31 1,105 1,138 1,097 1,125 296,600
2020/07/30 1,129 1,140 1,101 1,110 255,600
2020/07/29 1,150 1,150 1,100 1,114 153,900
2020/07/28 1,130 1,161 1,128 1,144 155,600
2020/07/27 1,108 1,126 1,088 1,123 143,900
2020/07/22 1,147 1,147 1,110 1,116 211,300
2020/07/21 1,138 1,167 1,126 1,152 214,600
2020/07/20 1,148 1,151 1,104 1,146 219,200
2020/07/17 1,180 1,185 1,123 1,129 419,100
2020/07/16 1,213 1,224 1,185 1,194 209,900
2020/07/15 1,241 1,245 1,187 1,215 248,600
2020/07/14 1,251 1,256 1,206 1,229 261,600
2020/07/13 1,235 1,271 1,228 1,268 308,700
2020/07/10 1,278 1,294 1,223 1,234 410,200
2020/07/09 1,298 1,321 1,270 1,280 576,600
2020/07/08 1,233 1,281 1,215 1,260 741,200
2020/07/07 1,219 1,241 1,181 1,207 530,900
2020/07/06 1,198 1,257 1,190 1,239 636,500
2020/07/03 1,136 1,192 1,135 1,179 557,600
2020/07/02 1,137 1,145 1,105 1,112 304,000
2020/07/01 1,115 1,157 1,110 1,126 377,700
2020/06/30 1,115 1,139 1,102 1,107 352,000
2020/06/29 1,078 1,104 1,067 1,097 273,600
2020/06/26 1,099 1,099 1,064 1,079 206,900
2020/06/25 1,070 1,096 1,060 1,089 164,700
2020/06/24 1,050 1,092 1,043 1,082 287,200
2020/06/23 1,070 1,074 1,043 1,053 197,000
2020/06/22 1,052 1,061 1,037 1,058 110,100
2020/06/19 1,040 1,061 1,026 1,052 206,300
2020/06/18 1,069 1,076 1,022 1,040 385,000
2020/06/17 1,083 1,114 1,068 1,076 482,800
2020/06/16 1,030 1,075 1,030 1,062 254,400
2020/06/15 1,028 1,059 1,002 1,002 243,800
2020/06/12 990 1,014 959 1,009 347,700
2020/06/11 1,078 1,079 1,047 1,050 154,400
2020/06/10 1,093 1,094 1,067 1,084 147,100
2020/06/09 1,095 1,112 1,077 1,097 302,000
2020/06/08 1,040 1,082 1,033 1,074 393,700
2020/06/05 1,039 1,040 1,019 1,030 139,400
2020/06/04 1,015 1,040 1,006 1,037 343,300
2020/06/03 1,020 1,021 988 1,007 258,300
2020/06/02 1,020 1,024 1,001 1,011 193,700
2020/06/01 1,021 1,040 1,007 1,015 205,300
2020/05/29 1,033 1,033 993 1,001 377,700
2020/05/28 1,065 1,084 1,033 1,052 452,200
2020/05/27 1,039 1,073 1,026 1,062 702,200
2020/05/26 973 1,023 965 1,022 639,200
2020/05/25 916 945 909 945 302,500
2020/05/22 913 920 888 895 191,900
2020/05/21 909 914 889 903 151,400
2020/05/20 880 907 872 906 239,200
2020/05/19 899 903 865 875 281,300
2020/05/18 892 899 871 884 154,700
2020/05/15 875 883 844 879 197,000
2020/05/14 850 884 850 874 211,600
2020/05/13 850 882 820 853 322,100
2020/05/12 916 916 856 856 436,900
2020/05/11 834 918 834 916 536,600
2020/05/08 784 815 777 812 242,300
2020/05/07 775 807 760 769 297,400
2020/05/01 780 781 758 772 96,300
2020/04/30 790 798 773 779 163,900
2020/04/28 741 765 735 765 182,100
2020/04/27 749 753 723 728 233,000
2020/04/24 760 763 741 749 104,700
2020/04/23 734 758 734 758 82,400
2020/04/22 750 750 720 725 143,900
2020/04/21 785 785 752 757 161,000
2020/04/20 761 791 760 787 175,300
2020/04/17 769 776 752 756 136,800
2020/04/16 750 760 732 758 95,600
2020/04/15 735 765 727 751 150,300
2020/04/14 707 739 707 734 108,900
2020/04/13 714 725 706 714 111,400
2020/04/10 720 728 700 714 161,800
2020/04/09 698 707 685 705 149,000
2020/04/08 697 703 684 696 161,000
2020/04/07 685 709 669 687 217,300
2020/04/06 623 668 612 658 253,900
2020/04/03 666 676 625 636 250,600
2020/04/02 671 690 659 667 143,300
2020/04/01 695 709 678 685 149,500
2020/03/31 730 735 697 704 195,700
2020/03/30 724 731 697 720 221,900
2020/03/27 750 756 711 739 234,500
2020/03/26 749 750 722 741 241,500
2020/03/25 763 765 724 749 330,800
2020/03/24 738 739 696 718 368,500
2020/03/23 643 672 621 667 363,500
2020/03/19 645 647 600 603 306,200
2020/03/18 627 650 615 620 319,100
2020/03/17 558 619 550 607 338,700
2020/03/16 568 608 558 578 318,800
2020/03/13 530 558 513 548 364,100
2020/03/12 606 639 589 590 390,700
2020/03/11 643 652 613 616 200,200
2020/03/10 607 645 580 637 295,700
2020/03/09 646 655 613 622 349,700
2020/03/06 694 694 670 676 265,600
2020/03/05 730 736 704 707 246,500
2020/03/04 700 726 688 720 268,200
2020/03/03 731 741 701 711 351,300
2020/03/02 687 722 678 712 465,200
2020/02/28 688 695 665 677 636,900
2020/02/27 768 773 725 730 455,600
2020/02/26 774 785 755 773 405,400
2020/02/25 776 785 758 781 411,800
2020/02/21 845 845 821 821 335,900
2020/02/20 870 884 840 851 293,200
2020/02/19 857 865 838 863 474,200
2020/02/18 888 889 855 860 412,200
2020/02/17 942 945 888 901 459,900
2020/02/14 968 973 919 942 674,600
2020/02/13 1,081 1,097 1,074 1,081 271,700
2020/02/12 1,060 1,077 1,054 1,071 203,700
2020/02/10 1,038 1,056 1,025 1,053 188,500
2020/02/07 1,050 1,050 1,029 1,039 105,900
2020/02/06 1,041 1,052 1,041 1,047 111,300
2020/02/05 1,026 1,040 1,020 1,032 116,600
2020/02/04 995 1,022 989 1,019 160,000
2020/02/03 990 1,011 980 1,003 145,500
2020/01/31 1,004 1,025 1,004 1,016 114,800
2020/01/30 1,023 1,023 992 1,006 262,300
2020/01/29 1,039 1,039 1,025 1,032 94,800
2020/01/28 1,025 1,041 1,016 1,039 157,600
2020/01/27 1,041 1,046 1,028 1,030 128,300
2020/01/24 1,060 1,067 1,040 1,063 161,500
2020/01/23 1,077 1,077 1,065 1,066 87,300
2020/01/22 1,072 1,085 1,072 1,078 85,200
2020/01/21 1,092 1,093 1,075 1,075 122,600
2020/01/20 1,102 1,106 1,094 1,096 99,400
2020/01/17 1,116 1,116 1,091 1,104 135,800
2020/01/16 1,107 1,117 1,102 1,112 105,100
2020/01/15 1,119 1,130 1,106 1,109 118,800
2020/01/14 1,109 1,125 1,100 1,117 162,400
2020/01/10 1,092 1,110 1,087 1,098 152,200
2020/01/09 1,080 1,093 1,062 1,093 148,700
2020/01/08 1,065 1,071 1,023 1,050 232,400
2020/01/07 1,055 1,078 1,046 1,075 122,000
2020/01/06 1,082 1,082 1,048 1,053 195,900

このページの先頭へ