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
2021/12/30 2,030 2,060 2,030 2,050 600
2021/12/27 2,030 2,030 2,030 2,030 100
2021/12/24 2,030 2,030 2,030 2,030 100
2021/12/23 2,026 2,026 2,026 2,026 500
2021/12/21 2,025 2,035 2,025 2,035 300
2021/12/20 2,025 2,025 2,025 2,025 200
2021/12/17 2,020 2,020 2,020 2,020 2,300
2021/12/16 2,023 2,023 2,023 2,023 100
2021/12/15 2,040 2,040 2,014 2,014 300
2021/12/14 2,065 2,065 2,050 2,050 200
2021/12/10 2,080 2,080 2,066 2,066 1,700
2021/12/08 2,079 2,080 2,079 2,080 200
2021/12/07 2,051 2,051 2,051 2,051 100
2021/12/03 2,064 2,065 2,064 2,065 300
2021/12/02 2,052 2,052 2,052 2,052 100
2021/11/30 2,050 2,051 2,050 2,051 600
2021/11/26 2,092 2,092 2,092 2,092 1,100
2021/11/25 2,099 2,099 2,091 2,091 300
2021/11/17 2,109 2,109 2,109 2,109 100
2021/11/16 2,100 2,100 2,100 2,100 400
2021/11/15 2,110 2,110 2,109 2,109 700
2021/11/12 2,060 2,060 2,060 2,060 800
2021/11/11 2,110 2,110 2,100 2,100 1,500
2021/11/08 2,139 2,139 2,139 2,139 100
2021/11/02 2,120 2,120 2,119 2,119 200
2021/10/26 2,147 2,147 2,147 2,147 200
2021/10/22 2,120 2,120 2,120 2,120 400
2021/10/21 2,129 2,129 2,127 2,127 500
2021/10/20 2,141 2,141 2,129 2,129 300
2021/10/18 2,150 2,150 2,150 2,150 100
2021/10/15 2,135 2,150 2,135 2,136 600
2021/10/14 2,150 2,150 2,150 2,150 300
2021/10/13 2,150 2,150 2,150 2,150 300
2021/10/12 2,117 2,140 2,117 2,140 400
2021/10/11 2,121 2,121 2,117 2,117 400
2021/10/08 2,120 2,120 2,120 2,120 200
2021/10/07 2,120 2,120 2,120 2,120 200
2021/10/06 2,125 2,125 2,120 2,120 200
2021/10/05 2,129 2,139 2,128 2,128 800
2021/10/01 2,142 2,143 2,142 2,143 300
2021/09/30 2,142 2,142 2,142 2,142 1,000
2021/09/29 2,140 2,140 2,140 2,140 500
2021/09/28 2,143 2,143 2,143 2,143 200
2021/09/27 2,128 2,128 2,128 2,128 200
2021/09/24 2,126 2,126 2,126 2,126 200
2021/09/21 2,138 2,138 2,138 2,138 300
2021/09/16 2,150 2,150 2,140 2,140 300
2021/09/14 2,150 2,150 2,150 2,150 100
2021/09/07 2,125 2,125 2,120 2,120 200
2021/09/03 2,120 2,120 2,120 2,120 200
2021/08/26 2,153 2,153 2,153 2,153 200
2021/08/24 2,110 2,110 2,110 2,110 100
2021/08/23 2,100 2,102 2,100 2,102 500
2021/08/17 2,150 2,150 2,132 2,132 200
2021/08/13 2,140 2,140 2,140 2,140 400
2021/08/12 2,160 2,160 2,160 2,160 100
2021/08/05 2,160 2,160 2,160 2,160 200
2021/07/30 2,161 2,161 2,161 2,161 100
2021/07/28 2,175 2,175 2,175 2,175 400
2021/07/26 2,188 2,188 2,188 2,188 300
2021/07/21 2,189 2,189 2,188 2,188 200
2021/07/20 2,170 2,170 2,170 2,170 100
2021/07/19 2,190 2,190 2,190 2,190 1,000
2021/07/16 2,170 2,170 2,170 2,170 100
2021/07/15 2,181 2,181 2,180 2,180 700
2021/07/14 2,220 2,220 2,176 2,200 2,100
2021/07/13 2,250 2,251 2,250 2,251 300
2021/07/12 2,253 2,253 2,253 2,253 100
2021/07/09 2,260 2,260 2,260 2,260 100
2021/07/06 2,262 2,262 2,262 2,262 300
2021/06/30 2,270 2,270 2,250 2,250 1,100
2021/06/29 2,271 2,271 2,270 2,270 500
2021/06/28 2,290 2,290 2,290 2,290 500
2021/06/25 2,284 2,284 2,284 2,284 300
2021/06/24 2,284 2,284 2,284 2,284 100
2021/06/22 2,280 2,280 2,280 2,280 100
2021/06/21 2,250 2,250 2,250 2,250 100
2021/06/18 2,231 2,279 2,231 2,279 200
2021/06/17 2,231 2,231 2,231 2,231 100
2021/06/16 2,279 2,279 2,279 2,279 100
2021/06/15 2,279 2,279 2,279 2,279 100
2021/06/11 2,240 2,240 2,240 2,240 100
2021/06/04 2,240 2,240 2,240 2,240 1,900
2021/06/03 2,260 2,260 2,260 2,260 200
2021/06/01 2,266 2,266 2,266 2,266 200
2021/05/31 2,262 2,262 2,262 2,262 100
2021/05/27 2,262 2,262 2,262 2,262 100
2021/05/26 2,253 2,262 2,253 2,262 500
2021/05/24 2,212 2,213 2,212 2,212 300
2021/05/21 2,242 2,242 2,210 2,210 1,400
2021/05/19 2,242 2,242 2,242 2,242 1,500
2021/05/17 2,242 2,242 2,242 2,242 100
2021/05/14 2,250 2,250 2,241 2,241 200
2021/05/13 2,262 2,262 2,251 2,251 800
2021/05/12 2,275 2,275 2,268 2,268 1,100
2021/05/11 2,280 2,280 2,280 2,280 200
2021/05/10 2,280 2,280 2,280 2,280 500
2021/05/07 2,300 2,300 2,280 2,287 900
2021/05/06 2,272 2,280 2,272 2,280 500
2021/04/30 2,294 2,294 2,271 2,271 300
2021/04/28 2,300 2,300 2,300 2,300 200
2021/04/27 2,269 2,300 2,269 2,300 1,300
2021/04/26 2,255 2,262 2,255 2,259 700
2021/04/22 2,320 2,320 2,320 2,320 100
2021/04/21 2,300 2,300 2,300 2,300 100
2021/04/19 2,270 2,300 2,270 2,300 1,700
2021/04/16 2,255 2,270 2,255 2,270 200
2021/04/15 2,235 2,245 2,235 2,245 600
2021/04/14 2,215 2,215 2,215 2,215 100
2021/04/12 2,198 2,198 2,198 2,198 100
2021/04/09 2,198 2,198 2,198 2,198 100
2021/04/07 2,198 2,198 2,198 2,198 200
2021/04/06 2,192 2,198 2,192 2,198 800
2021/04/01 2,192 2,192 2,192 2,192 100
2021/03/29 2,188 2,190 2,188 2,190 300
2021/03/26 2,170 2,170 2,170 2,170 200
2021/03/25 2,170 2,170 2,170 2,170 100
2021/03/24 2,190 2,190 2,150 2,170 1,300
2021/03/18 2,153 2,192 2,153 2,192 200
2021/03/17 2,150 2,150 2,150 2,150 100
2021/03/16 2,160 2,160 2,160 2,160 100
2021/03/15 2,165 2,165 2,152 2,152 300
2021/03/12 2,152 2,152 2,152 2,152 100
2021/03/10 2,165 2,165 2,165 2,165 100
2021/03/04 2,162 2,162 2,155 2,155 400
2021/03/02 2,162 2,162 2,162 2,162 700
2021/02/26 2,166 2,166 2,166 2,166 100
2021/02/25 2,180 2,180 2,170 2,170 300
2021/02/24 2,187 2,220 2,180 2,220 1,000
2021/02/19 2,195 2,195 2,190 2,190 200
2021/02/18 2,195 2,195 2,195 2,195 600
2021/02/17 2,200 2,240 2,200 2,240 200
2021/02/16 2,203 2,203 2,200 2,200 1,800
2021/02/15 2,230 2,230 2,230 2,230 100
2021/02/12 2,213 2,245 2,213 2,245 500
2021/02/09 2,215 2,215 2,210 2,210 200
2021/02/08 2,240 2,240 2,240 2,240 100
2021/02/05 2,223 2,235 2,213 2,235 1,100
2021/02/03 2,230 2,230 2,230 2,230 100
2021/01/28 2,230 2,230 2,230 2,230 100
2021/01/27 2,258 2,258 2,258 2,258 100
2021/01/26 2,251 2,255 2,251 2,255 400
2021/01/21 2,245 2,245 2,201 2,201 1,000
2021/01/20 2,245 2,245 2,200 2,200 1,000
2021/01/19 2,250 2,250 2,250 2,250 100
2021/01/18 2,230 2,280 2,230 2,280 700
2021/01/15 2,229 2,229 2,221 2,221 700
2021/01/13 2,170 2,210 2,170 2,210 500
2021/01/12 2,159 2,165 2,159 2,165 300
2021/01/08 2,130 2,155 2,130 2,155 900
2021/01/07 2,128 2,128 2,128 2,128 100
2021/01/05 2,122 2,122 2,122 2,122 100

このページの先頭へ