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

丸東産業(7894)の株価時系列情報

丸東産業(7894)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
2018/12/28 2,170 2,170 2,170 2,170 500
2018/12/26 2,070 2,070 2,070 2,070 300
2018/12/25 2,064 2,070 2,064 2,070 400
2018/12/21 2,075 2,075 2,070 2,075 300
2018/12/20 2,110 2,110 2,100 2,100 600
2018/12/18 2,170 2,170 2,150 2,150 300
2018/12/17 2,150 2,170 2,120 2,170 700
2018/12/14 2,220 2,220 2,130 2,150 3,300
2018/12/12 2,250 2,250 2,223 2,223 1,100
2018/12/11 2,220 2,220 2,220 2,220 1,900
2018/12/10 2,250 2,250 2,248 2,250 1,900
2018/12/07 2,280 2,280 2,280 2,280 400
2018/12/06 2,330 2,330 2,330 2,330 100
2018/12/04 2,370 2,370 2,330 2,330 200
2018/12/03 2,420 2,420 2,411 2,411 200
2018/11/26 2,420 2,420 2,420 2,420 200
2018/11/14 2,440 2,440 2,440 2,440 100
2018/11/12 2,421 2,421 2,412 2,412 700
2018/11/09 2,460 2,460 2,455 2,455 900
2018/11/07 2,485 2,485 2,475 2,475 900
2018/11/02 2,570 2,570 2,570 2,570 200
2018/10/22 2,570 2,570 2,570 2,570 100
2018/10/16 2,550 2,550 2,550 2,550 100
2018/10/15 2,500 2,550 2,500 2,550 2,600
2018/10/12 2,500 2,500 2,500 2,500 500
2018/10/11 2,500 2,500 2,499 2,499 1,000
2018/10/10 2,550 2,550 2,550 2,550 1,200
2018/10/09 2,557 2,557 2,557 2,557 100
2018/10/05 2,589 2,589 2,589 2,589 100
2018/10/03 2,590 2,594 2,590 2,594 200
2018/09/28 2,570 2,570 2,570 2,570 200
2018/09/26 2,595 2,595 2,595 2,595 100
2018/09/20 2,565 2,565 2,565 2,565 100
2018/09/18 2,550 2,550 2,550 2,550 1,000
2018/09/14 2,510 2,550 2,510 2,550 200
2018/09/12 2,550 2,550 2,550 2,550 500
2018/09/06 2,600 2,600 2,600 2,600 200
2018/08/29 2,610 2,610 2,610 2,610 100
2018/08/28 2,660 2,660 2,660 2,660 300
2018/08/27 2,615 2,615 2,615 2,615 100
2018/08/24 2,600 2,600 2,600 2,600 200
2018/08/21 2,605 2,605 2,600 2,600 500
2018/08/20 2,670 2,670 2,625 2,625 1,100
2018/08/13 2,670 2,670 2,670 2,670 100
2018/08/08 2,695 2,695 2,695 2,695 600
2018/08/07 2,745 2,745 2,745 2,745 100
2018/07/25 2,745 2,745 2,745 2,745 100
2018/07/11 2,750 2,750 2,750 2,750 500
2018/07/10 2,740 2,748 2,740 2,748 400
2018/07/02 2,748 2,748 2,748 2,748 100
2018/06/27 2,721 2,751 2,721 2,751 300
2018/06/26 2,730 2,730 2,730 2,730 200
2018/06/25 2,761 2,761 2,751 2,751 700
2018/06/22 2,761 2,761 2,761 2,761 200
2018/06/21 2,761 2,761 2,761 2,761 100
2018/06/20 2,770 2,770 2,770 2,770 200
2018/06/18 2,820 2,820 2,820 2,820 200
2018/06/11 2,800 2,800 2,800 2,800 100
2018/06/07 2,800 2,800 2,800 2,800 100
2018/06/01 2,800 2,800 2,800 2,800 100
2018/05/30 2,800 2,800 2,800 2,800 300
2018/05/28 2,822 2,822 2,822 2,822 100
2018/05/25 2,820 2,820 2,820 2,820 100
2018/05/24 2,820 2,820 2,820 2,820 300
2018/05/17 2,880 2,880 2,880 2,880 100
2018/05/15 2,810 2,810 2,810 2,810 200
2018/05/14 2,840 2,840 2,830 2,830 400
2018/05/11 2,880 2,880 2,870 2,870 200
2018/05/10 2,900 2,900 2,880 2,880 300
2018/05/02 2,901 2,901 2,901 2,901 100
2018/05/01 2,915 2,915 2,915 2,915 100
2018/04/26 2,913 2,913 2,913 2,913 100
2018/04/24 2,870 2,870 2,870 2,870 100
2018/04/23 2,901 2,901 2,870 2,870 200
2018/04/19 2,900 2,900 2,900 2,900 200
2018/04/18 2,850 2,850 2,850 2,850 100
2018/04/17 2,884 2,884 2,851 2,851 1,000
2018/04/02 2,900 2,900 2,900 2,900 300
2018/03/30 2,869 2,870 2,869 2,870 700
2018/03/26 2,820 2,820 2,820 2,820 100
2018/03/23 2,880 2,880 2,870 2,870 200
2018/03/22 2,900 2,900 2,900 2,900 500
2018/03/16 2,930 2,930 2,930 2,930 100
2018/03/15 2,930 2,930 2,930 2,930 100
2018/03/14 2,960 2,960 2,930 2,930 800
2018/03/12 2,970 2,970 2,970 2,970 300
2018/03/09 2,912 2,912 2,912 2,912 100
2018/02/27 2,962 2,962 2,962 2,962 100
2018/02/26 2,925 2,955 2,925 2,955 400
2018/02/23 2,990 2,990 2,955 2,955 400
2018/02/20 2,960 2,960 2,959 2,959 300
2018/02/19 2,960 2,960 2,960 2,960 300
2018/02/16 2,960 2,960 2,960 2,960 300
2018/02/15 2,853 2,953 2,853 2,953 200
2018/02/14 2,901 2,901 2,804 2,806 300
2018/02/08 2,900 2,950 2,900 2,950 300
2018/02/06 2,851 2,900 2,800 2,800 1,200
2018/02/05 3,000 3,025 3,000 3,025 300
2018/02/01 3,040 3,040 3,000 3,000 800
2018/01/30 3,000 3,015 3,000 3,000 1,200
2018/01/29 3,040 3,060 3,000 3,000 800
2018/01/26 2,999 3,040 2,999 3,040 200
2018/01/25 3,030 3,030 3,015 3,015 600
2018/01/24 3,060 3,060 3,030 3,030 200
2018/01/23 3,060 3,060 3,060 3,060 100
2018/01/15 3,015 3,015 2,985 2,985 800
2018/01/12 3,050 3,050 3,000 3,000 1,000
2018/01/11 3,000 3,050 3,000 3,020 700
2018/01/10 3,130 3,130 3,005 3,005 900
2018/01/09 3,150 3,150 3,130 3,130 400
2018/01/05 3,130 3,130 3,130 3,130 100
2018/01/04 3,050 3,095 3,050 3,095 200

このページの先頭へ