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

野崎印刷紙業(7919)の株価時系列情報

野崎印刷紙業(7919)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
2020/12/30 115 116 113 115 12,500
2020/12/29 113 115 112 115 21,700
2020/12/28 111 115 111 113 54,400
2020/12/25 113 114 111 112 79,400
2020/12/24 112 114 112 113 55,400
2020/12/23 115 116 113 114 69,000
2020/12/22 118 118 116 116 41,200
2020/12/21 120 120 118 118 29,300
2020/12/18 121 121 118 120 28,900
2020/12/17 121 121 119 120 22,200
2020/12/16 121 121 120 121 28,200
2020/12/15 122 122 119 120 21,100
2020/12/14 121 123 121 122 20,400
2020/12/11 123 124 121 123 25,200
2020/12/10 122 123 116 123 20,600
2020/12/09 124 125 123 123 7,400
2020/12/08 123 126 123 124 10,200
2020/12/07 126 127 123 123 13,700
2020/12/04 126 126 125 126 24,000
2020/12/03 124 128 124 126 26,800
2020/12/02 124 124 122 124 29,200
2020/12/01 124 124 123 123 15,200
2020/11/30 123 124 123 123 1,900
2020/11/27 122 124 122 123 16,200
2020/11/26 124 124 121 124 24,900
2020/11/25 122 124 121 124 15,100
2020/11/24 121 122 120 122 19,900
2020/11/20 120 121 118 121 46,100
2020/11/19 118 118 117 118 8,500
2020/11/18 118 119 117 117 11,500
2020/11/17 120 120 118 118 9,000
2020/11/16 119 120 118 119 8,200
2020/11/13 119 120 118 119 16,000
2020/11/12 119 119 119 119 4,300
2020/11/11 120 120 116 119 25,800
2020/11/10 119 120 118 120 25,400
2020/11/09 120 120 118 119 13,200
2020/11/06 120 120 118 119 23,300
2020/11/05 122 122 116 120 55,400
2020/11/04 122 125 120 121 37,500
2020/11/02 120 122 120 120 24,600
2020/10/30 123 124 121 121 22,100
2020/10/29 121 124 120 124 96,800
2020/10/28 127 129 127 129 26,100
2020/10/27 129 130 127 127 27,800
2020/10/26 132 132 130 130 23,200
2020/10/23 132 133 131 132 11,300
2020/10/22 132 133 131 131 10,200
2020/10/21 135 135 131 133 23,800
2020/10/20 136 136 134 134 17,800
2020/10/19 136 136 134 136 4,700
2020/10/16 136 137 134 134 14,500
2020/10/15 138 138 136 136 9,200
2020/10/14 137 138 136 137 9,100
2020/10/13 137 138 137 138 7,100
2020/10/12 138 139 137 137 9,800
2020/10/09 138 139 137 137 7,600
2020/10/08 138 139 137 138 6,300
2020/10/07 137 138 137 138 5,000
2020/10/06 138 139 137 137 6,300
2020/10/05 136 138 136 138 4,900
2020/10/02 138 141 135 136 68,700
2020/09/30 138 139 137 137 15,300
2020/09/29 138 139 135 137 42,300
2020/09/28 138 139 137 138 67,000
2020/09/25 137 139 137 139 26,200
2020/09/24 141 141 138 139 9,200
2020/09/23 142 142 140 140 29,300
2020/09/18 141 141 139 141 14,500
2020/09/17 142 142 138 141 17,100
2020/09/16 142 143 137 142 47,500
2020/09/15 140 143 140 141 22,500
2020/09/14 139 142 139 142 39,700
2020/09/11 137 138 136 138 9,600
2020/09/10 135 137 135 136 12,300
2020/09/09 135 136 134 134 15,200
2020/09/08 135 136 134 135 5,900
2020/09/07 134 136 134 134 7,400
2020/09/04 133 135 133 134 7,000
2020/09/03 137 137 134 135 14,400
2020/09/02 136 137 135 136 15,600
2020/09/01 132 137 132 135 41,100
2020/08/31 132 133 131 132 14,400
2020/08/28 132 132 130 132 21,100
2020/08/27 132 132 131 131 10,600
2020/08/26 131 132 131 131 18,600
2020/08/25 133 133 131 132 40,500
2020/08/24 133 133 132 132 12,300
2020/08/21 133 134 133 134 7,200
2020/08/20 133 134 131 132 21,400
2020/08/19 130 134 130 134 24,000
2020/08/18 131 131 129 130 21,300
2020/08/17 131 132 129 129 25,300
2020/08/14 133 134 130 132 33,700
2020/08/13 135 135 132 135 13,900
2020/08/12 131 135 131 135 23,100
2020/08/11 130 133 130 130 6,400
2020/08/07 132 132 130 131 6,700
2020/08/06 130 132 130 132 3,000
2020/08/05 130 132 130 131 9,800
2020/08/04 131 132 128 132 12,000
2020/08/03 128 132 128 131 14,800
2020/07/31 133 133 128 128 32,000
2020/07/30 138 139 135 136 19,200
2020/07/29 137 139 137 139 5,900
2020/07/28 140 140 136 136 5,200
2020/07/27 141 141 139 140 15,800
2020/07/22 142 143 142 142 8,100
2020/07/21 141 142 141 142 11,000
2020/07/20 143 143 141 142 16,700
2020/07/17 143 143 140 142 23,200
2020/07/16 145 145 141 143 29,300
2020/07/15 144 144 143 144 9,000
2020/07/14 143 145 142 143 16,900
2020/07/13 147 147 143 144 46,800
2020/07/10 146 146 140 144 43,700
2020/07/09 144 146 143 145 23,200
2020/07/08 144 144 143 144 13,500
2020/07/07 144 144 142 144 4,900
2020/07/06 141 145 141 144 23,100
2020/07/03 144 145 140 141 59,900
2020/07/02 146 148 144 144 28,300
2020/07/01 148 148 146 146 13,900
2020/06/30 151 152 148 149 26,700
2020/06/29 152 154 148 151 40,900
2020/06/26 152 158 152 154 62,300
2020/06/25 151 156 149 154 66,500
2020/06/24 155 164 152 152 363,800
2020/06/23 150 151 144 147 70,300
2020/06/22 145 150 145 149 64,400
2020/06/19 144 145 142 145 20,900
2020/06/18 142 144 140 144 22,700
2020/06/17 141 143 140 141 33,300
2020/06/16 138 142 137 139 55,500
2020/06/15 141 141 136 137 16,700
2020/06/12 136 141 135 141 56,100
2020/06/11 152 153 142 144 143,300
2020/06/10 159 159 151 151 146,400
2020/06/09 153 163 149 158 280,900
2020/06/08 147 155 146 153 240,700
2020/06/05 144 146 144 144 45,000
2020/06/04 144 144 142 144 52,200
2020/06/03 148 148 142 144 82,000
2020/06/02 138 146 138 143 143,600
2020/06/01 134 138 133 138 107,800
2020/05/29 130 134 130 134 64,900
2020/05/28 131 134 129 129 95,700
2020/05/27 130 131 130 130 25,300
2020/05/26 129 131 129 129 69,900
2020/05/25 126 128 125 128 30,400
2020/05/22 125 126 124 125 36,200
2020/05/21 125 125 124 124 13,500
2020/05/20 125 125 123 125 28,900
2020/05/19 123 124 123 124 15,900
2020/05/18 124 124 121 123 24,100
2020/05/15 126 126 124 124 24,700
2020/05/14 126 127 124 125 39,500
2020/05/13 124 128 124 128 49,900
2020/05/12 124 125 123 125 20,600
2020/05/11 121 124 121 124 42,500
2020/05/08 121 122 121 122 8,800
2020/05/07 120 122 120 120 37,800
2020/05/01 122 123 120 122 21,300
2020/04/30 123 123 122 123 51,700
2020/04/28 123 125 121 123 43,500
2020/04/27 122 124 122 124 30,300
2020/04/24 124 124 122 122 21,300
2020/04/23 124 125 122 123 35,200
2020/04/22 125 125 121 124 45,700
2020/04/21 129 129 124 126 39,400
2020/04/20 128 129 127 129 50,400
2020/04/17 130 134 125 127 240,000
2020/04/16 128 129 126 128 51,900
2020/04/15 128 129 127 128 36,900
2020/04/14 127 131 126 127 126,400
2020/04/13 126 131 122 129 285,100
2020/04/10 114 120 114 118 80,000
2020/04/09 109 115 108 113 87,900
2020/04/08 106 110 106 107 27,900
2020/04/07 105 107 104 107 50,500
2020/04/06 101 104 101 104 29,900
2020/04/03 108 110 101 102 90,200
2020/04/02 109 110 106 109 63,300
2020/04/01 111 113 111 111 20,800
2020/03/31 112 114 110 111 25,400
2020/03/30 115 115 111 112 36,400
2020/03/27 118 119 115 116 74,300
2020/03/26 118 120 115 117 53,700
2020/03/25 117 123 117 121 90,000
2020/03/24 111 115 110 113 45,800
2020/03/23 112 112 107 109 47,100
2020/03/19 108 112 106 112 19,600
2020/03/18 110 112 107 107 43,100
2020/03/17 101 108 101 106 37,000
2020/03/16 108 113 105 105 77,500
2020/03/13 102 109 100 107 71,800
2020/03/12 118 123 115 116 39,300
2020/03/11 128 128 123 123 26,600
2020/03/10 125 130 115 127 82,000
2020/03/09 135 135 119 123 82,900
2020/03/06 139 139 135 137 52,200
2020/03/05 140 141 139 140 20,600
2020/03/04 136 140 136 139 56,900
2020/03/03 141 147 138 139 118,400
2020/03/02 132 142 131 138 181,800
2020/02/28 135 138 121 126 200,400
2020/02/27 156 156 142 146 152,900
2020/02/26 164 164 153 157 126,700
2020/02/25 164 168 164 165 62,800
2020/02/21 174 174 173 174 31,500
2020/02/20 177 177 176 176 11,100
2020/02/19 175 176 174 176 6,200
2020/02/18 177 177 174 174 27,300
2020/02/17 177 177 176 176 33,600
2020/02/14 178 179 177 177 37,800
2020/02/13 180 182 179 179 29,600
2020/02/12 179 180 178 180 28,000
2020/02/10 181 181 178 179 23,000
2020/02/07 182 182 180 181 24,800
2020/02/06 178 184 178 179 59,900
2020/02/05 180 180 176 177 39,500
2020/02/04 180 180 179 180 36,800
2020/02/03 180 184 175 180 61,800
2020/01/31 181 184 181 182 21,700
2020/01/30 186 186 182 182 33,400
2020/01/29 186 187 185 185 23,900
2020/01/28 185 186 184 185 24,700
2020/01/27 185 187 184 186 29,300
2020/01/24 189 192 186 187 48,600
2020/01/23 187 195 185 189 111,300
2020/01/22 188 189 186 186 24,600
2020/01/21 188 189 186 189 27,100
2020/01/20 192 192 186 186 64,300
2020/01/17 187 188 187 188 11,800
2020/01/16 189 189 187 187 25,400
2020/01/15 190 190 186 188 26,400
2020/01/14 189 190 188 189 23,700
2020/01/10 190 193 189 189 59,200
2020/01/09 190 191 188 190 51,300
2020/01/08 187 190 185 190 49,200
2020/01/07 187 190 187 188 24,000
2020/01/06 188 189 183 187 73,100

このページの先頭へ