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
2020/12/30 2,072 2,072 2,072 2,072 500
2020/12/29 2,102 2,102 2,102 2,102 100
2020/12/28 2,082 2,082 2,070 2,070 1,400
2020/12/25 2,093 2,093 2,093 2,093 200
2020/12/24 2,093 2,093 2,093 2,093 100
2020/12/21 2,110 2,110 2,085 2,085 400
2020/12/18 2,114 2,114 2,089 2,089 1,300
2020/12/17 2,086 2,086 2,082 2,082 800
2020/12/16 2,091 2,091 2,091 2,091 800
2020/12/15 2,099 2,100 2,099 2,100 1,100
2020/12/14 2,140 2,140 2,140 2,140 100
2020/12/11 2,116 2,116 2,116 2,116 100
2020/12/10 2,116 2,116 2,116 2,116 100
2020/12/09 2,116 2,116 2,116 2,116 100
2020/12/07 2,139 2,139 2,101 2,101 300
2020/12/04 2,116 2,138 2,116 2,138 200
2020/12/03 2,115 2,115 2,115 2,115 100
2020/12/02 2,086 2,086 2,086 2,086 400
2020/11/30 2,092 2,092 2,092 2,092 400
2020/11/27 2,100 2,100 2,100 2,100 500
2020/11/26 2,165 2,165 2,115 2,115 700
2020/11/25 2,150 2,160 2,150 2,160 200
2020/11/24 2,139 2,148 2,139 2,148 200
2020/11/20 2,110 2,110 2,105 2,105 500
2020/11/18 2,120 2,120 2,120 2,120 900
2020/11/17 2,160 2,165 2,160 2,165 200
2020/11/16 2,140 2,140 2,140 2,140 1,500
2020/11/13 2,150 2,150 2,140 2,140 400
2020/11/12 2,161 2,161 2,161 2,161 100
2020/11/11 2,166 2,166 2,166 2,166 100
2020/11/10 2,166 2,166 2,165 2,165 300
2020/11/02 2,180 2,180 2,160 2,160 200
2020/10/30 2,160 2,160 2,160 2,160 100
2020/10/29 2,160 2,160 2,160 2,160 100
2020/10/27 2,209 2,209 2,151 2,151 500
2020/10/22 2,170 2,170 2,160 2,160 500
2020/10/21 2,200 2,200 2,180 2,180 300
2020/10/19 2,172 2,240 2,172 2,240 300
2020/10/16 2,240 2,250 2,170 2,170 1,600
2020/10/15 2,338 2,338 2,190 2,190 4,100
2020/10/14 2,300 2,300 2,300 2,300 1,100
2020/10/13 2,340 2,370 2,250 2,250 1,500
2020/10/09 2,290 2,290 2,290 2,290 300
2020/10/07 2,326 2,326 2,326 2,326 300
2020/10/06 2,326 2,326 2,326 2,326 100
2020/10/05 2,276 2,276 2,276 2,276 100
2020/10/02 2,276 2,276 2,275 2,275 300
2020/09/30 2,277 2,277 2,265 2,265 600
2020/09/28 2,300 2,350 2,300 2,350 300
2020/09/25 2,250 2,250 2,250 2,250 200
2020/09/23 2,200 2,200 2,200 2,200 400
2020/09/16 2,155 2,155 2,155 2,155 100
2020/09/11 2,130 2,155 2,130 2,155 500
2020/09/09 2,156 2,156 2,155 2,155 200
2020/09/08 2,157 2,157 2,157 2,157 300
2020/09/04 2,157 2,157 2,157 2,157 200
2020/08/28 2,150 2,150 2,150 2,150 100
2020/08/27 2,161 2,161 2,161 2,161 200
2020/08/25 2,165 2,165 2,160 2,160 800
2020/08/19 2,160 2,160 2,160 2,160 200
2020/08/13 2,200 2,200 2,200 2,200 100
2020/08/06 2,150 2,150 2,100 2,100 500
2020/08/05 2,150 2,150 2,150 2,150 100
2020/07/31 2,105 2,200 2,070 2,075 900
2020/07/30 2,140 2,140 2,140 2,140 1,000
2020/07/29 2,200 2,200 2,200 2,200 100
2020/07/28 2,200 2,200 2,200 2,200 100
2020/07/27 2,293 2,293 2,120 2,140 1,000
2020/07/22 2,052 2,293 2,052 2,293 2,000
2020/07/21 2,199 2,220 2,150 2,220 1,100
2020/07/20 2,080 2,200 2,080 2,200 1,500
2020/07/16 2,050 2,050 2,050 2,050 200
2020/07/15 1,938 2,050 1,938 2,050 2,000
2020/07/10 1,860 1,860 1,860 1,860 300
2020/07/08 1,860 1,860 1,860 1,860 100
2020/07/06 1,860 1,860 1,860 1,860 100
2020/07/03 1,870 1,870 1,855 1,855 600
2020/07/02 1,897 1,897 1,870 1,870 600
2020/07/01 1,882 1,883 1,882 1,883 200
2020/06/29 1,877 1,877 1,877 1,877 200
2020/06/26 1,878 1,878 1,878 1,878 200
2020/06/25 1,840 1,840 1,840 1,840 600
2020/06/24 1,840 1,850 1,840 1,840 900
2020/06/22 1,860 1,860 1,820 1,820 200
2020/06/18 1,830 1,840 1,830 1,840 600
2020/06/17 1,885 1,885 1,885 1,885 200
2020/06/16 1,894 1,894 1,894 1,894 100
2020/06/15 1,815 1,815 1,815 1,815 800
2020/06/12 1,830 1,830 1,820 1,820 500
2020/06/11 1,840 1,870 1,840 1,870 1,200
2020/06/10 1,870 1,899 1,861 1,861 400
2020/06/09 1,900 1,900 1,850 1,850 1,900
2020/06/08 1,900 1,900 1,879 1,899 2,300
2020/06/05 1,801 1,950 1,801 1,950 1,200
2020/06/04 1,800 1,800 1,800 1,800 600
2020/06/02 1,790 1,830 1,790 1,830 900
2020/06/01 1,800 1,800 1,800 1,800 100
2020/05/29 1,770 1,770 1,770 1,770 2,000
2020/05/28 1,801 1,801 1,801 1,801 100
2020/05/26 1,828 1,830 1,760 1,760 1,400
2020/05/25 1,825 1,825 1,825 1,825 200
2020/05/22 1,789 1,789 1,785 1,785 200
2020/05/19 1,770 1,770 1,770 1,770 300
2020/05/14 1,780 1,780 1,780 1,780 500
2020/05/12 1,805 1,805 1,805 1,805 400
2020/05/08 1,780 1,792 1,770 1,792 600
2020/05/07 1,840 1,840 1,800 1,800 700
2020/04/30 1,800 1,800 1,800 1,800 100
2020/04/28 1,810 1,810 1,800 1,800 300
2020/04/27 1,800 1,830 1,800 1,810 1,200
2020/04/24 1,830 1,830 1,800 1,800 800
2020/04/22 1,770 1,770 1,770 1,770 300
2020/04/21 1,800 1,800 1,800 1,800 100
2020/04/20 1,770 1,830 1,770 1,830 1,000
2020/04/16 1,740 1,800 1,740 1,800 800
2020/04/15 1,700 1,700 1,700 1,700 100
2020/04/13 1,680 1,680 1,680 1,680 100
2020/04/09 1,735 1,735 1,700 1,700 300
2020/04/07 1,668 1,668 1,668 1,668 100
2020/04/02 1,700 1,700 1,700 1,700 100
2020/03/26 1,740 1,740 1,740 1,740 200
2020/03/25 1,740 1,740 1,740 1,740 100
2020/03/19 1,680 1,680 1,680 1,680 100
2020/03/17 1,700 1,700 1,700 1,700 300
2020/03/16 1,770 1,770 1,770 1,770 100
2020/03/12 1,840 1,840 1,810 1,810 300
2020/03/11 1,845 1,859 1,845 1,859 300
2020/03/10 1,855 1,855 1,845 1,845 500
2020/03/09 1,870 1,870 1,865 1,865 300
2020/03/02 1,865 1,940 1,865 1,940 200
2020/02/27 1,979 1,979 1,979 1,979 100
2020/02/26 1,980 1,980 1,980 1,980 100
2020/02/25 1,980 1,980 1,980 1,980 300
2020/02/19 1,980 1,980 1,980 1,980 200
2020/02/18 1,980 1,980 1,980 1,980 200
2020/02/17 1,980 1,980 1,980 1,980 100
2020/02/14 2,030 2,030 2,030 2,030 200
2020/02/07 1,980 1,980 1,980 1,980 100
2020/02/06 1,980 1,980 1,980 1,980 100
2020/02/05 1,980 1,980 1,980 1,980 100
2020/02/03 2,010 2,010 2,010 2,010 100
2020/01/31 1,990 1,990 1,970 1,970 400
2020/01/28 2,035 2,035 2,030 2,030 300
2020/01/24 2,000 2,000 2,000 2,000 100
2020/01/23 1,995 1,995 1,995 1,995 100
2020/01/22 1,970 1,980 1,970 1,980 200
2020/01/21 1,960 1,960 1,930 1,930 1,300
2020/01/20 2,000 2,000 2,000 2,000 300
2020/01/16 1,970 1,970 1,970 1,970 100
2020/01/15 1,970 1,970 1,970 1,970 1,000
2020/01/14 1,970 1,970 1,970 1,970 100
2020/01/10 1,979 1,979 1,979 1,979 200
2020/01/09 1,980 1,980 1,950 1,951 300
2020/01/08 1,940 1,950 1,940 1,950 400

このページの先頭へ