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
2021/12/30 113 114 112 114 62,700
2021/12/29 111 114 111 113 49,500
2021/12/28 113 114 111 112 114,000
2021/12/27 116 116 113 113 89,600
2021/12/24 117 117 115 116 40,300
2021/12/23 117 117 116 117 140,200
2021/12/22 117 118 115 117 57,300
2021/12/21 119 119 117 118 45,300
2021/12/20 117 119 117 119 32,600
2021/12/17 119 119 118 119 23,000
2021/12/16 119 120 119 119 22,400
2021/12/15 119 120 118 119 14,600
2021/12/14 118 119 118 119 48,000
2021/12/13 120 120 118 119 33,800
2021/12/10 120 120 118 120 24,100
2021/12/09 120 121 119 120 22,500
2021/12/08 121 122 120 122 31,200
2021/12/07 120 121 120 121 52,000
2021/12/06 120 121 119 121 24,800
2021/12/03 120 121 119 121 15,100
2021/12/02 119 121 119 121 15,100
2021/12/01 116 120 116 120 29,300
2021/11/30 118 120 118 119 25,600
2021/11/29 119 119 116 119 65,500
2021/11/26 122 122 119 120 77,100
2021/11/25 122 123 121 123 36,200
2021/11/24 121 122 121 121 19,400
2021/11/22 122 123 121 123 22,600
2021/11/19 123 123 122 123 26,600
2021/11/18 123 123 122 123 25,300
2021/11/17 124 124 122 123 46,200
2021/11/16 122 124 122 123 47,500
2021/11/15 121 122 120 121 36,200
2021/11/12 122 123 120 121 42,600
2021/11/11 122 122 121 121 18,200
2021/11/10 120 124 120 121 95,000
2021/11/09 121 122 119 120 51,300
2021/11/08 123 123 120 122 36,500
2021/11/05 122 123 121 123 20,700
2021/11/04 122 123 121 123 32,300
2021/11/02 121 124 121 124 44,000
2021/11/01 123 123 121 122 38,800
2021/10/29 126 126 122 123 69,000
2021/10/28 125 127 125 126 46,200
2021/10/27 125 127 124 127 45,000
2021/10/26 126 126 125 126 19,200
2021/10/25 125 126 124 126 46,100
2021/10/22 125 127 124 127 24,800
2021/10/21 126 126 124 124 22,800
2021/10/20 125 126 124 126 71,700
2021/10/19 127 127 125 126 23,900
2021/10/18 126 126 125 126 19,100
2021/10/15 125 127 125 126 17,500
2021/10/14 124 125 124 125 46,000
2021/10/13 124 126 124 125 13,300
2021/10/12 126 126 124 125 23,300
2021/10/11 126 127 124 126 34,400
2021/10/08 125 126 125 126 20,700
2021/10/07 125 127 125 125 45,600
2021/10/06 126 126 123 126 54,800
2021/10/05 126 126 124 126 40,900
2021/10/04 129 129 126 127 25,100
2021/10/01 129 130 127 128 33,200
2021/09/30 130 131 129 130 21,200
2021/09/29 130 130 129 129 96,700
2021/09/28 131 132 129 132 81,500
2021/09/27 131 131 129 131 27,900
2021/09/24 130 131 129 131 17,900
2021/09/22 129 131 127 129 37,500
2021/09/21 128 130 128 130 51,500
2021/09/17 132 133 131 132 34,000
2021/09/16 133 133 131 133 24,300
2021/09/15 133 133 132 133 17,300
2021/09/14 134 134 133 133 23,800
2021/09/13 133 135 129 134 77,200
2021/09/10 131 134 131 133 43,100
2021/09/09 134 135 132 133 39,700
2021/09/08 133 137 132 135 63,300
2021/09/07 133 134 132 133 11,100
2021/09/06 131 134 131 133 22,800
2021/09/03 130 131 129 131 20,500
2021/09/02 132 132 130 130 17,200
2021/09/01 130 133 129 132 46,300
2021/08/31 130 131 129 130 16,800
2021/08/30 129 131 129 130 25,700
2021/08/27 129 130 128 128 25,600
2021/08/26 129 131 128 129 26,900
2021/08/25 129 132 127 129 48,300
2021/08/24 127 129 127 128 13,800
2021/08/23 124 127 123 127 25,300
2021/08/20 125 126 123 124 44,500
2021/08/19 127 127 126 127 19,600
2021/08/18 128 128 126 127 22,500
2021/08/17 128 128 126 127 31,500
2021/08/16 129 129 127 127 38,500
2021/08/13 130 130 128 128 25,600
2021/08/12 129 132 128 129 74,400
2021/08/11 128 129 127 129 33,300
2021/08/10 127 128 126 128 91,700
2021/08/06 129 129 126 128 50,800
2021/08/05 129 130 128 129 39,200
2021/08/04 130 131 129 130 104,900
2021/08/03 129 134 129 133 123,100
2021/08/02 131 134 131 131 100,900
2021/07/30 135 135 132 132 115,200
2021/07/29 139 140 137 137 93,400
2021/07/28 140 142 138 138 241,000
2021/07/27 140 158 138 143 1,948,800
2021/07/26 140 140 138 139 50,500
2021/07/21 137 141 136 138 53,000
2021/07/20 137 137 136 136 33,900
2021/07/19 138 138 136 138 72,100
2021/07/16 138 139 138 139 19,400
2021/07/15 139 139 138 138 49,800
2021/07/14 140 140 138 140 50,200
2021/07/13 140 140 139 140 43,600
2021/07/12 143 143 139 139 68,300
2021/07/09 137 141 137 141 31,100
2021/07/08 139 139 138 138 16,900
2021/07/07 140 140 139 140 30,400
2021/07/06 140 141 139 140 55,500
2021/07/05 140 140 139 139 17,200
2021/07/02 139 140 139 140 8,100
2021/07/01 139 140 138 139 22,700
2021/06/30 140 140 139 139 29,800
2021/06/29 140 140 138 140 26,200
2021/06/28 139 140 138 140 23,400
2021/06/25 139 139 138 139 7,400
2021/06/24 139 139 138 139 11,000
2021/06/23 139 139 137 138 21,900
2021/06/22 140 140 137 138 31,300
2021/06/21 141 141 136 137 53,600
2021/06/18 143 143 141 143 14,200
2021/06/17 142 143 141 143 15,900
2021/06/16 143 143 141 142 11,900
2021/06/15 142 142 140 142 31,300
2021/06/14 142 144 142 142 14,700
2021/06/11 142 143 141 142 8,700
2021/06/10 141 143 139 141 60,400
2021/06/09 142 143 141 141 16,600
2021/06/08 144 144 142 143 10,000
2021/06/07 143 145 142 143 45,500
2021/06/04 143 144 142 142 13,600
2021/06/03 143 144 142 143 13,400
2021/06/02 143 144 142 144 9,300
2021/06/01 145 145 142 144 28,800
2021/05/31 143 145 143 144 8,900
2021/05/28 146 146 142 143 35,900
2021/05/27 146 146 144 146 32,000
2021/05/26 144 145 143 144 21,000
2021/05/25 144 145 143 144 24,400
2021/05/24 143 144 142 142 48,200
2021/05/21 140 147 139 146 218,800
2021/05/20 137 140 137 140 23,000
2021/05/19 137 139 136 138 20,800
2021/05/18 134 138 134 138 30,300
2021/05/17 139 139 134 135 92,500
2021/05/14 140 141 136 137 71,600
2021/05/13 136 141 134 138 61,200
2021/05/12 141 142 138 140 26,100
2021/05/11 143 145 139 141 91,100
2021/05/10 142 145 142 144 33,200
2021/05/07 137 143 137 143 70,100
2021/05/06 135 139 134 138 47,500
2021/04/30 135 138 133 136 70,400
2021/04/28 139 139 136 137 31,400
2021/04/27 137 140 136 138 53,100
2021/04/26 139 139 136 137 47,100
2021/04/23 137 139 137 138 36,900
2021/04/22 137 140 137 139 25,500
2021/04/21 140 140 136 138 98,800
2021/04/20 141 141 140 141 30,300
2021/04/19 141 142 140 142 36,600
2021/04/16 142 143 141 141 24,800
2021/04/15 141 143 141 143 50,700
2021/04/14 143 143 140 140 88,600
2021/04/13 143 144 141 143 54,300
2021/04/12 144 149 142 142 199,100
2021/04/09 143 144 142 142 107,100
2021/04/08 145 147 143 143 191,400
2021/04/07 147 163 143 147 2,496,200
2021/04/06 141 153 140 144 1,424,000
2021/04/05 141 142 140 141 38,300
2021/04/02 141 141 139 139 43,700
2021/04/01 140 141 138 139 65,200
2021/03/31 141 143 140 141 10,000
2021/03/30 138 146 138 143 68,400
2021/03/29 141 142 140 140 65,200
2021/03/26 138 141 137 140 172,600
2021/03/25 141 158 137 137 2,803,600
2021/03/24 142 142 137 137 60,700
2021/03/23 143 144 142 142 47,500
2021/03/22 145 145 142 144 43,400
2021/03/19 143 147 143 145 54,800
2021/03/18 144 144 141 143 17,600
2021/03/17 143 144 141 144 20,700
2021/03/16 140 144 140 142 78,800
2021/03/15 139 142 139 140 21,700
2021/03/12 140 141 138 139 22,200
2021/03/11 137 140 136 140 38,700
2021/03/10 137 137 136 136 24,000
2021/03/09 135 138 134 138 55,400
2021/03/08 137 137 132 134 60,600
2021/03/05 133 136 132 136 50,400
2021/03/04 137 137 133 134 132,000
2021/03/03 139 148 136 138 339,500
2021/03/02 139 139 136 137 31,600
2021/03/01 139 140 136 137 67,100
2021/02/26 143 143 139 139 138,200
2021/02/25 145 146 141 143 111,500
2021/02/24 145 146 141 142 61,200
2021/02/22 144 147 144 146 35,800
2021/02/19 146 147 144 145 92,800
2021/02/18 147 152 146 146 154,300
2021/02/17 146 148 145 146 196,700
2021/02/16 150 150 145 146 169,300
2021/02/15 150 152 147 147 165,700
2021/02/12 146 152 146 150 293,600
2021/02/10 150 153 145 146 297,200
2021/02/09 151 152 144 148 635,200
2021/02/08 162 165 150 152 704,900
2021/02/05 159 174 156 162 1,404,900
2021/02/04 172 182 163 167 2,269,900
2021/02/03 149 195 143 174 12,360,500
2021/02/02 142 147 137 145 965,500
2021/02/01 135 164 135 145 3,976,000
2021/01/29 139 142 135 137 608,000
2021/01/28 144 149 136 141 1,130,300
2021/01/27 153 154 135 146 5,987,100
2021/01/26 115 159 115 147 27,176,100
2021/01/25 113 113 111 112 36,700
2021/01/22 111 113 111 111 31,300
2021/01/21 113 114 112 113 38,300
2021/01/20 113 113 111 112 58,000
2021/01/19 112 113 111 113 16,800
2021/01/18 111 112 110 111 30,200
2021/01/15 113 113 110 111 85,500
2021/01/14 116 116 112 113 75,500
2021/01/13 116 116 114 116 20,500
2021/01/12 117 117 114 115 53,600
2021/01/08 116 117 115 116 32,500
2021/01/07 117 117 116 116 42,200
2021/01/06 116 119 116 116 31,900
2021/01/05 116 117 116 117 13,500
2021/01/04 116 118 116 117 35,200

このページの先頭へ