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

立川ブラインド工業(7989)の株価時系列情報

立川ブラインド工業(7989)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
2019/12/30 1,304 1,314 1,290 1,305 20,900
2019/12/27 1,304 1,322 1,300 1,300 72,000
2019/12/26 1,317 1,349 1,305 1,341 204,000
2019/12/25 1,359 1,377 1,351 1,353 92,000
2019/12/24 1,378 1,383 1,352 1,376 80,100
2019/12/23 1,399 1,405 1,376 1,378 91,200
2019/12/20 1,402 1,410 1,401 1,409 22,600
2019/12/19 1,410 1,414 1,402 1,409 20,100
2019/12/18 1,415 1,419 1,404 1,416 19,800
2019/12/17 1,406 1,421 1,403 1,421 21,500
2019/12/16 1,420 1,431 1,407 1,409 23,900
2019/12/13 1,416 1,422 1,399 1,415 49,500
2019/12/12 1,417 1,417 1,393 1,402 13,400
2019/12/11 1,411 1,423 1,399 1,417 16,800
2019/12/10 1,424 1,424 1,399 1,405 19,300
2019/12/09 1,429 1,433 1,418 1,432 21,000
2019/12/06 1,425 1,430 1,412 1,422 16,900
2019/12/05 1,416 1,430 1,410 1,424 8,300
2019/12/04 1,406 1,417 1,391 1,411 15,100
2019/12/03 1,413 1,429 1,404 1,417 11,000
2019/12/02 1,426 1,442 1,421 1,437 12,300
2019/11/29 1,424 1,432 1,419 1,425 7,400
2019/11/28 1,436 1,437 1,415 1,422 10,100
2019/11/27 1,425 1,442 1,424 1,436 9,300
2019/11/26 1,450 1,453 1,411 1,411 12,700
2019/11/25 1,453 1,453 1,443 1,446 11,300
2019/11/22 1,455 1,455 1,443 1,455 7,500
2019/11/21 1,440 1,447 1,411 1,446 7,500
2019/11/20 1,450 1,456 1,425 1,438 7,800
2019/11/19 1,455 1,458 1,439 1,457 4,700
2019/11/18 1,448 1,459 1,440 1,455 8,100
2019/11/15 1,411 1,447 1,405 1,444 13,800
2019/11/14 1,423 1,427 1,395 1,401 9,900
2019/11/13 1,445 1,445 1,410 1,423 16,700
2019/11/12 1,456 1,456 1,433 1,445 13,200
2019/11/11 1,448 1,460 1,446 1,451 10,100
2019/11/08 1,465 1,465 1,434 1,446 15,700
2019/11/07 1,489 1,492 1,465 1,465 10,500
2019/11/06 1,505 1,512 1,465 1,494 33,000
2019/11/05 1,432 1,467 1,410 1,467 25,900
2019/11/01 1,424 1,431 1,404 1,425 7,700
2019/10/31 1,435 1,450 1,421 1,424 13,700
2019/10/30 1,379 1,439 1,373 1,439 26,700
2019/10/29 1,399 1,405 1,392 1,399 11,500
2019/10/28 1,417 1,417 1,357 1,385 37,200
2019/10/25 1,425 1,426 1,413 1,423 10,300
2019/10/24 1,415 1,427 1,412 1,425 8,500
2019/10/23 1,400 1,414 1,393 1,412 5,300
2019/10/21 1,396 1,404 1,393 1,400 6,800
2019/10/18 1,383 1,397 1,377 1,388 5,900
2019/10/17 1,390 1,390 1,373 1,382 6,900
2019/10/16 1,380 1,394 1,378 1,390 10,100
2019/10/15 1,359 1,377 1,351 1,370 12,300
2019/10/11 1,357 1,363 1,337 1,347 8,700
2019/10/10 1,367 1,367 1,334 1,347 3,500
2019/10/09 1,341 1,366 1,330 1,361 15,100
2019/10/08 1,361 1,375 1,361 1,367 5,500
2019/10/07 1,376 1,376 1,364 1,369 4,400
2019/10/04 1,394 1,398 1,369 1,376 8,000
2019/10/03 1,398 1,408 1,383 1,404 11,200
2019/10/02 1,405 1,434 1,380 1,407 16,400
2019/10/01 1,393 1,405 1,384 1,405 6,100
2019/09/30 1,399 1,411 1,371 1,374 4,800
2019/09/27 1,438 1,441 1,362 1,399 13,500
2019/09/26 1,450 1,464 1,435 1,444 20,300
2019/09/25 1,449 1,468 1,426 1,450 42,500
2019/09/24 1,382 1,439 1,381 1,439 28,800
2019/09/20 1,397 1,397 1,378 1,390 13,500
2019/09/19 1,372 1,390 1,372 1,390 12,500
2019/09/18 1,377 1,377 1,349 1,363 15,000
2019/09/17 1,375 1,388 1,371 1,377 13,300
2019/09/13 1,340 1,366 1,323 1,364 25,500
2019/09/12 1,366 1,370 1,335 1,342 14,100
2019/09/11 1,356 1,359 1,343 1,354 14,900
2019/09/10 1,379 1,379 1,353 1,358 14,900
2019/09/09 1,376 1,379 1,363 1,377 6,900
2019/09/06 1,375 1,381 1,351 1,376 13,900
2019/09/05 1,332 1,379 1,327 1,379 16,300
2019/09/04 1,321 1,347 1,320 1,335 10,700
2019/09/03 1,336 1,340 1,326 1,335 3,300
2019/09/02 1,342 1,354 1,313 1,341 12,400
2019/08/30 1,362 1,364 1,322 1,349 12,700
2019/08/29 1,337 1,357 1,327 1,357 9,000
2019/08/28 1,350 1,350 1,319 1,335 17,200
2019/08/27 1,373 1,373 1,346 1,350 7,800
2019/08/26 1,352 1,366 1,322 1,348 21,600
2019/08/23 1,381 1,385 1,371 1,380 9,100
2019/08/22 1,399 1,399 1,385 1,396 4,400
2019/08/21 1,385 1,403 1,382 1,383 3,500
2019/08/20 1,390 1,429 1,387 1,406 18,500
2019/08/19 1,383 1,389 1,361 1,383 8,500
2019/08/16 1,346 1,371 1,322 1,369 9,600
2019/08/15 1,329 1,352 1,324 1,342 10,200
2019/08/14 1,373 1,373 1,324 1,361 8,500
2019/08/13 1,349 1,368 1,320 1,344 21,600
2019/08/09 1,393 1,418 1,378 1,379 11,400
2019/08/08 1,393 1,393 1,360 1,388 14,300
2019/08/07 1,349 1,370 1,338 1,370 13,200
2019/08/06 1,311 1,380 1,311 1,367 13,500
2019/08/05 1,434 1,435 1,320 1,359 35,400
2019/08/02 1,377 1,377 1,305 1,331 23,300
2019/08/01 1,330 1,378 1,330 1,375 11,600
2019/07/31 1,343 1,345 1,330 1,340 5,300
2019/07/30 1,345 1,347 1,336 1,347 5,400
2019/07/29 1,340 1,348 1,331 1,348 3,900
2019/07/26 1,346 1,350 1,338 1,343 4,700
2019/07/25 1,358 1,358 1,346 1,356 8,600
2019/07/24 1,367 1,370 1,334 1,362 14,400
2019/07/23 1,349 1,370 1,346 1,349 8,600
2019/07/22 1,354 1,362 1,336 1,339 6,100
2019/07/19 1,349 1,359 1,341 1,357 4,900
2019/07/18 1,368 1,368 1,321 1,332 17,400
2019/07/17 1,379 1,383 1,344 1,363 14,300
2019/07/16 1,395 1,401 1,370 1,371 22,100
2019/07/12 1,431 1,431 1,385 1,398 12,600
2019/07/11 1,407 1,447 1,396 1,438 33,100
2019/07/10 1,363 1,423 1,340 1,408 25,700
2019/07/09 1,380 1,380 1,353 1,377 6,400
2019/07/08 1,398 1,400 1,379 1,380 8,200
2019/07/05 1,388 1,398 1,382 1,396 6,200
2019/07/04 1,364 1,400 1,364 1,400 8,300
2019/07/03 1,364 1,367 1,354 1,358 4,200
2019/07/02 1,378 1,379 1,347 1,353 14,000
2019/07/01 1,393 1,393 1,340 1,378 15,200
2019/06/28 1,373 1,376 1,333 1,333 22,000
2019/06/27 1,405 1,408 1,363 1,367 43,400
2019/06/26 1,339 1,473 1,332 1,435 72,200
2019/06/25 1,280 1,328 1,272 1,326 106,700
2019/06/24 1,280 1,281 1,268 1,275 51,300
2019/06/21 1,271 1,280 1,259 1,273 20,900
2019/06/20 1,272 1,274 1,260 1,270 19,200
2019/06/19 1,233 1,264 1,225 1,264 16,200
2019/06/18 1,273 1,273 1,220 1,220 13,200
2019/06/17 1,263 1,269 1,260 1,269 14,800
2019/06/14 1,268 1,268 1,250 1,268 13,400
2019/06/13 1,256 1,262 1,238 1,259 8,700
2019/06/12 1,257 1,272 1,243 1,265 8,500
2019/06/11 1,275 1,275 1,240 1,258 6,400
2019/06/10 1,258 1,267 1,251 1,266 5,800
2019/06/07 1,251 1,258 1,222 1,258 5,100
2019/06/06 1,266 1,266 1,232 1,247 15,600
2019/06/05 1,220 1,268 1,212 1,250 18,300
2019/06/04 1,209 1,209 1,190 1,205 3,500
2019/06/03 1,185 1,209 1,184 1,208 7,300
2019/05/31 1,206 1,223 1,195 1,199 21,800
2019/05/30 1,224 1,227 1,212 1,218 8,000
2019/05/29 1,232 1,232 1,180 1,222 16,700
2019/05/28 1,217 1,226 1,202 1,222 5,300
2019/05/27 1,215 1,229 1,186 1,217 11,200
2019/05/24 1,198 1,225 1,198 1,224 10,200
2019/05/23 1,203 1,213 1,192 1,207 7,600
2019/05/22 1,220 1,220 1,197 1,197 4,200
2019/05/21 1,217 1,222 1,209 1,215 6,200
2019/05/20 1,212 1,222 1,203 1,215 6,600
2019/05/17 1,184 1,201 1,184 1,201 9,300
2019/05/16 1,185 1,185 1,161 1,168 9,900
2019/05/15 1,177 1,181 1,151 1,177 9,800
2019/05/14 1,160 1,167 1,122 1,167 24,400
2019/05/13 1,232 1,232 1,167 1,172 15,100
2019/05/10 1,248 1,249 1,227 1,233 14,500
2019/05/09 1,224 1,251 1,218 1,249 29,200
2019/05/08 1,230 1,231 1,210 1,224 9,100
2019/05/07 1,254 1,265 1,236 1,236 6,500
2019/04/26 1,266 1,275 1,261 1,264 11,000
2019/04/25 1,280 1,280 1,250 1,278 63,100
2019/04/24 1,225 1,235 1,212 1,231 7,000
2019/04/23 1,232 1,232 1,197 1,220 10,100
2019/04/22 1,206 1,244 1,199 1,228 8,900
2019/04/19 1,227 1,227 1,201 1,206 6,800
2019/04/18 1,228 1,232 1,212 1,227 7,800
2019/04/17 1,242 1,242 1,201 1,226 9,200
2019/04/16 1,222 1,239 1,222 1,234 3,900
2019/04/15 1,232 1,244 1,201 1,216 20,900
2019/04/12 1,222 1,222 1,196 1,210 7,000
2019/04/11 1,200 1,208 1,192 1,205 3,900
2019/04/10 1,206 1,206 1,182 1,195 4,900
2019/04/09 1,208 1,231 1,190 1,209 9,200
2019/04/08 1,229 1,230 1,198 1,201 11,600
2019/04/05 1,218 1,230 1,218 1,227 10,000
2019/04/04 1,200 1,215 1,197 1,203 9,500
2019/04/03 1,201 1,212 1,183 1,212 12,100
2019/04/02 1,210 1,211 1,194 1,205 8,600
2019/04/01 1,185 1,209 1,174 1,205 13,500
2019/03/29 1,158 1,181 1,157 1,177 4,600
2019/03/28 1,172 1,172 1,138 1,157 13,400
2019/03/27 1,192 1,207 1,164 1,172 19,700
2019/03/26 1,121 1,200 1,121 1,200 34,800
2019/03/25 1,157 1,157 1,111 1,119 15,800
2019/03/22 1,138 1,160 1,134 1,159 14,200
2019/03/20 1,136 1,160 1,129 1,140 13,500
2019/03/19 1,158 1,158 1,118 1,129 10,800
2019/03/18 1,137 1,164 1,137 1,158 19,200
2019/03/15 1,131 1,159 1,117 1,133 19,900
2019/03/14 1,154 1,154 1,105 1,123 16,700
2019/03/13 1,154 1,155 1,127 1,142 13,700
2019/03/12 1,165 1,177 1,158 1,168 13,300
2019/03/11 1,140 1,163 1,135 1,155 15,600
2019/03/08 1,160 1,165 1,136 1,140 18,800
2019/03/07 1,183 1,190 1,159 1,176 12,200
2019/03/06 1,173 1,199 1,163 1,193 11,300
2019/03/05 1,180 1,189 1,160 1,181 9,000
2019/03/04 1,171 1,196 1,165 1,195 9,200
2019/03/01 1,180 1,184 1,146 1,164 13,500
2019/02/28 1,168 1,207 1,154 1,187 13,600
2019/02/27 1,178 1,184 1,141 1,169 16,800
2019/02/26 1,193 1,193 1,151 1,178 16,500
2019/02/25 1,211 1,211 1,174 1,184 22,500
2019/02/22 1,208 1,215 1,183 1,215 12,200
2019/02/21 1,202 1,218 1,190 1,208 13,100
2019/02/20 1,190 1,206 1,179 1,202 18,800
2019/02/19 1,186 1,200 1,171 1,191 15,600
2019/02/18 1,152 1,188 1,152 1,177 22,000
2019/02/15 1,150 1,150 1,127 1,137 6,300
2019/02/14 1,124 1,153 1,123 1,144 11,400
2019/02/13 1,123 1,141 1,105 1,140 14,400
2019/02/12 1,089 1,138 1,087 1,120 38,800
2019/02/08 1,030 1,133 1,028 1,111 152,100
2019/02/07 977 993 957 984 9,900
2019/02/06 997 1,001 983 983 6,500
2019/02/05 986 997 979 997 4,200
2019/02/04 975 986 967 979 10,600
2019/02/01 972 987 972 975 8,100
2019/01/31 992 992 965 972 11,900
2019/01/30 1,003 1,003 990 990 15,200
2019/01/29 1,002 1,002 990 994 8,100
2019/01/28 1,017 1,017 996 1,001 6,800
2019/01/25 1,032 1,036 1,013 1,013 10,400
2019/01/24 1,005 1,017 1,000 1,016 3,800
2019/01/23 1,029 1,029 1,000 1,000 6,800
2019/01/22 1,046 1,046 1,024 1,029 5,100
2019/01/21 1,031 1,049 1,022 1,046 9,200
2019/01/18 1,033 1,046 1,015 1,018 9,300
2019/01/17 1,025 1,044 1,023 1,033 7,500
2019/01/16 1,024 1,032 1,017 1,017 5,600
2019/01/15 1,034 1,047 1,020 1,024 9,800
2019/01/11 1,038 1,050 1,027 1,034 10,800
2019/01/10 1,059 1,059 1,034 1,044 9,700
2019/01/09 1,079 1,085 1,065 1,065 12,000
2019/01/08 1,091 1,092 1,072 1,082 16,800
2019/01/07 1,108 1,108 1,074 1,080 16,600
2019/01/04 1,049 1,085 1,049 1,079 16,300

このページの先頭へ