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
2020/12/30 1,262 1,277 1,238 1,254 15,000
2020/12/29 1,285 1,286 1,231 1,275 94,300
2020/12/28 1,314 1,322 1,285 1,304 92,600
2020/12/25 1,317 1,322 1,311 1,314 104,900
2020/12/24 1,321 1,321 1,314 1,314 82,700
2020/12/23 1,321 1,321 1,301 1,314 49,400
2020/12/22 1,327 1,330 1,301 1,321 34,600
2020/12/21 1,331 1,345 1,316 1,329 39,100
2020/12/18 1,350 1,368 1,310 1,320 32,200
2020/12/17 1,395 1,397 1,354 1,355 19,900
2020/12/16 1,399 1,410 1,383 1,403 23,400
2020/12/15 1,387 1,394 1,365 1,390 13,200
2020/12/14 1,393 1,398 1,377 1,387 18,300
2020/12/11 1,375 1,380 1,356 1,379 67,200
2020/12/10 1,330 1,355 1,326 1,355 17,500
2020/12/09 1,320 1,340 1,318 1,339 11,200
2020/12/08 1,323 1,326 1,319 1,320 6,000
2020/12/07 1,318 1,329 1,317 1,323 19,700
2020/12/04 1,314 1,314 1,297 1,308 42,200
2020/12/03 1,284 1,309 1,283 1,308 9,100
2020/12/02 1,261 1,286 1,259 1,278 14,800
2020/12/01 1,255 1,267 1,243 1,262 12,200
2020/11/30 1,258 1,258 1,246 1,246 16,800
2020/11/27 1,245 1,272 1,245 1,258 20,800
2020/11/26 1,240 1,257 1,240 1,245 10,800
2020/11/25 1,242 1,251 1,235 1,235 11,300
2020/11/24 1,265 1,265 1,228 1,241 20,400
2020/11/20 1,240 1,246 1,223 1,235 24,200
2020/11/19 1,316 1,316 1,239 1,270 11,900
2020/11/18 1,301 1,309 1,296 1,309 4,500
2020/11/17 1,309 1,309 1,286 1,301 5,000
2020/11/16 1,302 1,313 1,270 1,297 11,600
2020/11/13 1,345 1,345 1,301 1,302 8,400
2020/11/12 1,344 1,350 1,334 1,350 3,700
2020/11/11 1,331 1,344 1,316 1,344 11,100
2020/11/10 1,326 1,334 1,304 1,331 11,100
2020/11/09 1,290 1,328 1,283 1,328 6,800
2020/11/06 1,281 1,281 1,248 1,277 7,000
2020/11/05 1,253 1,279 1,249 1,279 6,400
2020/11/04 1,295 1,314 1,240 1,283 11,700
2020/11/02 1,227 1,310 1,227 1,298 16,900
2020/10/30 1,222 1,225 1,218 1,218 2,900
2020/10/29 1,258 1,268 1,223 1,223 6,100
2020/10/28 1,281 1,281 1,261 1,266 3,400
2020/10/27 1,286 1,286 1,243 1,274 4,800
2020/10/26 1,275 1,275 1,251 1,267 5,700
2020/10/23 1,240 1,242 1,227 1,236 4,000
2020/10/22 1,243 1,255 1,243 1,255 5,600
2020/10/21 1,216 1,237 1,215 1,234 4,400
2020/10/20 1,224 1,233 1,209 1,209 5,400
2020/10/19 1,229 1,229 1,213 1,224 7,400
2020/10/16 1,257 1,257 1,229 1,229 3,800
2020/10/15 1,300 1,300 1,257 1,257 8,000
2020/10/14 1,301 1,302 1,295 1,298 3,000
2020/10/13 1,320 1,321 1,297 1,301 4,100
2020/10/12 1,319 1,319 1,301 1,304 1,700
2020/10/09 1,315 1,315 1,303 1,309 2,800
2020/10/08 1,337 1,347 1,300 1,309 12,100
2020/10/07 1,324 1,344 1,323 1,344 3,800
2020/10/06 1,300 1,331 1,284 1,322 7,700
2020/10/05 1,311 1,332 1,266 1,300 10,700
2020/10/02 1,323 1,351 1,280 1,301 19,600
2020/09/30 1,352 1,352 1,307 1,309 11,300
2020/09/29 1,328 1,359 1,321 1,350 9,800
2020/09/28 1,318 1,324 1,300 1,322 19,600
2020/09/25 1,342 1,342 1,282 1,300 32,100
2020/09/24 1,336 1,354 1,320 1,328 12,000
2020/09/23 1,324 1,347 1,324 1,335 13,800
2020/09/18 1,338 1,350 1,321 1,343 15,500
2020/09/17 1,325 1,340 1,325 1,338 11,100
2020/09/16 1,314 1,316 1,307 1,316 12,100
2020/09/15 1,310 1,312 1,297 1,312 10,100
2020/09/14 1,280 1,305 1,279 1,305 13,500
2020/09/11 1,295 1,295 1,255 1,290 19,700
2020/09/10 1,239 1,265 1,226 1,265 17,100
2020/09/09 1,222 1,239 1,221 1,225 11,700
2020/09/08 1,241 1,243 1,225 1,234 8,300
2020/09/07 1,217 1,238 1,205 1,226 8,800
2020/09/04 1,256 1,261 1,203 1,209 13,400
2020/09/03 1,236 1,269 1,217 1,260 9,700
2020/09/02 1,215 1,229 1,215 1,217 5,400
2020/09/01 1,202 1,226 1,196 1,220 4,100
2020/08/31 1,209 1,231 1,200 1,200 5,200
2020/08/28 1,226 1,235 1,201 1,209 7,700
2020/08/27 1,225 1,235 1,220 1,235 5,900
2020/08/26 1,232 1,234 1,222 1,225 4,800
2020/08/25 1,213 1,232 1,212 1,232 12,800
2020/08/24 1,250 1,250 1,225 1,233 6,100
2020/08/21 1,213 1,225 1,213 1,225 3,500
2020/08/20 1,212 1,212 1,192 1,197 3,400
2020/08/19 1,212 1,215 1,204 1,205 3,300
2020/08/18 1,215 1,219 1,204 1,204 3,700
2020/08/17 1,220 1,220 1,200 1,208 5,400
2020/08/14 1,222 1,246 1,217 1,226 17,800
2020/08/13 1,220 1,223 1,209 1,220 10,100
2020/08/12 1,215 1,225 1,190 1,225 9,700
2020/08/11 1,207 1,223 1,204 1,215 10,200
2020/08/07 1,200 1,200 1,188 1,190 4,600
2020/08/06 1,207 1,207 1,189 1,190 4,600
2020/08/05 1,201 1,219 1,184 1,207 7,600
2020/08/04 1,203 1,230 1,195 1,226 14,300
2020/08/03 1,148 1,198 1,148 1,168 3,500
2020/07/31 1,205 1,205 1,148 1,148 4,200
2020/07/30 1,184 1,212 1,178 1,212 7,300
2020/07/29 1,170 1,201 1,170 1,183 4,100
2020/07/28 1,187 1,197 1,163 1,172 7,000
2020/07/27 1,192 1,208 1,180 1,200 11,800
2020/07/22 1,230 1,230 1,192 1,195 6,200
2020/07/21 1,222 1,237 1,215 1,237 5,400
2020/07/20 1,239 1,240 1,223 1,240 4,600
2020/07/17 1,249 1,250 1,217 1,231 3,600
2020/07/16 1,255 1,255 1,226 1,234 1,500
2020/07/15 1,229 1,244 1,206 1,244 6,600
2020/07/14 1,157 1,219 1,151 1,219 11,600
2020/07/13 1,146 1,181 1,146 1,154 8,800
2020/07/10 1,222 1,222 1,146 1,146 11,700
2020/07/09 1,266 1,266 1,222 1,228 8,500
2020/07/08 1,279 1,286 1,261 1,261 4,100
2020/07/07 1,303 1,310 1,268 1,276 8,600
2020/07/06 1,252 1,304 1,251 1,296 9,400
2020/07/03 1,295 1,317 1,271 1,278 7,400
2020/07/02 1,279 1,310 1,278 1,303 13,000
2020/07/01 1,298 1,305 1,259 1,259 7,300
2020/06/30 1,315 1,328 1,298 1,298 10,500
2020/06/29 1,278 1,315 1,262 1,315 19,600
2020/06/26 1,289 1,309 1,283 1,295 63,500
2020/06/25 1,315 1,315 1,269 1,269 25,000
2020/06/24 1,293 1,314 1,280 1,306 18,400
2020/06/23 1,275 1,299 1,274 1,293 22,100
2020/06/22 1,245 1,250 1,243 1,248 10,600
2020/06/19 1,250 1,251 1,227 1,245 20,400
2020/06/18 1,254 1,254 1,233 1,244 7,800
2020/06/17 1,250 1,265 1,243 1,254 12,300
2020/06/16 1,210 1,259 1,206 1,259 14,300
2020/06/15 1,192 1,227 1,192 1,196 9,400
2020/06/12 1,177 1,192 1,151 1,186 29,100
2020/06/11 1,257 1,282 1,237 1,239 13,800
2020/06/10 1,250 1,283 1,247 1,283 7,200
2020/06/09 1,260 1,265 1,246 1,252 11,700
2020/06/08 1,217 1,266 1,217 1,264 20,300
2020/06/05 1,208 1,225 1,199 1,213 10,500
2020/06/04 1,199 1,217 1,199 1,217 6,300
2020/06/03 1,189 1,218 1,189 1,199 6,400
2020/06/02 1,168 1,196 1,150 1,189 9,700
2020/06/01 1,190 1,201 1,183 1,185 8,800
2020/05/29 1,210 1,218 1,184 1,184 7,400
2020/05/28 1,188 1,210 1,180 1,210 18,200
2020/05/27 1,186 1,188 1,169 1,188 8,800
2020/05/26 1,147 1,185 1,147 1,185 16,100
2020/05/25 1,139 1,140 1,125 1,140 8,000
2020/05/22 1,141 1,141 1,113 1,115 5,700
2020/05/21 1,148 1,148 1,131 1,142 3,500
2020/05/20 1,140 1,146 1,125 1,141 11,200
2020/05/19 1,150 1,150 1,114 1,132 12,200
2020/05/18 1,150 1,150 1,128 1,146 6,100
2020/05/15 1,115 1,150 1,093 1,150 16,800
2020/05/14 1,132 1,132 1,098 1,098 6,100
2020/05/13 1,134 1,134 1,105 1,133 7,100
2020/05/12 1,101 1,139 1,084 1,139 22,300
2020/05/11 1,121 1,127 1,064 1,098 17,800
2020/05/08 1,136 1,148 1,058 1,128 28,500
2020/05/07 1,089 1,126 1,081 1,126 12,700
2020/05/01 1,096 1,096 1,080 1,089 3,000
2020/04/30 1,100 1,109 1,094 1,096 8,900
2020/04/28 1,109 1,109 1,074 1,093 10,800
2020/04/27 1,124 1,124 1,088 1,115 44,900
2020/04/24 1,077 1,093 1,064 1,079 30,900
2020/04/23 1,044 1,091 1,044 1,088 11,600
2020/04/22 1,039 1,049 1,024 1,029 11,900
2020/04/21 1,037 1,042 1,007 1,042 9,700
2020/04/20 1,027 1,053 1,025 1,043 11,200
2020/04/17 1,035 1,047 1,017 1,025 6,200
2020/04/16 995 1,018 984 1,018 11,100
2020/04/15 1,018 1,018 983 998 16,400
2020/04/14 1,085 1,085 1,018 1,033 18,100
2020/04/13 1,096 1,096 1,045 1,055 6,100
2020/04/10 1,095 1,102 1,069 1,096 6,000
2020/04/09 1,122 1,122 1,082 1,082 9,600
2020/04/08 1,049 1,127 1,044 1,127 23,000
2020/04/07 1,033 1,051 1,011 1,049 9,600
2020/04/06 971 1,013 958 1,012 15,200
2020/04/03 976 1,004 958 971 7,400
2020/04/02 991 1,006 966 966 8,300
2020/04/01 1,059 1,059 999 999 12,300
2020/03/31 1,079 1,087 1,055 1,085 16,400
2020/03/30 1,007 1,069 1,007 1,069 19,800
2020/03/27 1,069 1,097 1,000 1,097 53,600
2020/03/26 1,031 1,036 983 1,028 23,700
2020/03/25 1,068 1,090 1,012 1,031 51,200
2020/03/24 1,026 1,041 983 1,038 15,300
2020/03/23 958 1,004 923 997 43,900
2020/03/19 957 985 925 943 14,900
2020/03/18 1,034 1,046 937 937 28,700
2020/03/17 914 987 889 985 27,100
2020/03/16 941 966 916 924 29,000
2020/03/13 900 946 883 932 41,800
2020/03/12 975 976 929 938 33,400
2020/03/11 979 1,018 963 966 27,700
2020/03/10 961 1,014 930 1,009 28,700
2020/03/09 1,011 1,045 986 997 44,400
2020/03/06 1,063 1,073 1,030 1,030 19,800
2020/03/05 1,102 1,125 1,086 1,086 15,500
2020/03/04 1,110 1,124 1,100 1,102 12,000
2020/03/03 1,159 1,159 1,111 1,113 25,000
2020/03/02 1,047 1,140 1,047 1,120 26,500
2020/02/28 1,053 1,074 1,040 1,046 26,800
2020/02/27 1,136 1,136 1,102 1,112 13,600
2020/02/26 1,120 1,158 1,115 1,136 17,400
2020/02/25 1,181 1,181 1,150 1,150 29,600
2020/02/21 1,220 1,234 1,220 1,234 9,900
2020/02/20 1,231 1,231 1,210 1,213 7,300
2020/02/19 1,221 1,226 1,206 1,211 7,500
2020/02/18 1,236 1,236 1,207 1,210 9,200
2020/02/17 1,247 1,248 1,228 1,236 9,400
2020/02/14 1,265 1,265 1,246 1,257 21,300
2020/02/13 1,307 1,307 1,267 1,279 18,400
2020/02/12 1,303 1,324 1,296 1,299 15,200
2020/02/10 1,287 1,327 1,287 1,306 30,200
2020/02/07 1,310 1,311 1,272 1,286 20,400
2020/02/06 1,290 1,305 1,288 1,304 14,800
2020/02/05 1,261 1,290 1,258 1,290 18,700
2020/02/04 1,237 1,265 1,236 1,260 6,000
2020/02/03 1,220 1,249 1,217 1,241 7,000
2020/01/31 1,259 1,273 1,240 1,240 11,800
2020/01/30 1,240 1,272 1,225 1,271 16,000
2020/01/29 1,235 1,242 1,212 1,240 12,200
2020/01/28 1,216 1,228 1,203 1,224 13,500
2020/01/27 1,250 1,251 1,230 1,230 17,600
2020/01/24 1,280 1,282 1,262 1,267 15,400
2020/01/23 1,290 1,309 1,287 1,287 13,300
2020/01/22 1,311 1,316 1,303 1,305 4,300
2020/01/21 1,306 1,312 1,301 1,306 8,300
2020/01/20 1,293 1,308 1,293 1,296 6,100
2020/01/17 1,318 1,318 1,292 1,293 9,700
2020/01/16 1,325 1,325 1,306 1,307 11,000
2020/01/15 1,332 1,336 1,303 1,329 65,700
2020/01/14 1,313 1,332 1,310 1,329 18,000
2020/01/10 1,304 1,323 1,303 1,312 12,400
2020/01/09 1,307 1,309 1,296 1,304 7,700
2020/01/08 1,319 1,319 1,285 1,291 16,800
2020/01/07 1,305 1,324 1,298 1,318 13,300
2020/01/06 1,291 1,298 1,282 1,296 19,700

このページの先頭へ