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

くろがね工作所(7997)の株価時系列情報

くろがね工作所(7997)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
2020/12/30 688 688 688 688 200
2020/12/28 688 690 687 687 2,600
2020/12/25 687 687 687 687 100
2020/12/24 685 697 685 697 1,000
2020/12/23 700 700 700 700 300
2020/12/22 703 703 700 700 900
2020/12/21 720 720 715 715 1,300
2020/12/17 730 730 720 720 200
2020/12/15 715 724 710 723 1,100
2020/12/14 745 745 745 745 100
2020/12/08 751 751 751 751 100
2020/12/07 760 760 760 760 100
2020/12/01 760 768 745 768 1,200
2020/11/30 745 748 745 745 2,700
2020/11/27 730 745 729 745 1,600
2020/11/26 721 729 721 729 300
2020/11/25 705 718 705 718 500
2020/11/20 703 703 703 703 100
2020/11/18 717 717 702 703 400
2020/11/16 713 713 713 713 100
2020/11/12 715 718 715 718 400
2020/11/11 715 715 715 715 100
2020/11/10 744 744 729 741 400
2020/11/09 733 733 723 725 600
2020/11/06 730 730 728 730 900
2020/11/05 750 750 729 744 900
2020/11/04 724 750 724 750 700
2020/11/02 740 760 721 726 4,800
2020/10/30 860 860 780 780 3,000
2020/10/29 848 861 833 861 2,200
2020/10/28 852 864 852 852 1,900
2020/10/27 840 855 840 852 700
2020/10/26 804 838 804 838 1,300
2020/10/23 810 810 800 802 900
2020/10/22 815 815 810 810 700
2020/10/21 850 850 817 830 2,400
2020/10/20 858 890 816 840 7,600
2020/10/19 831 919 775 903 39,600
2020/10/16 729 771 729 771 25,100
2020/10/15 670 673 670 671 700
2020/10/14 690 690 672 673 2,000
2020/10/13 704 719 686 696 1,500
2020/10/09 718 718 718 718 100
2020/10/08 726 726 726 726 300
2020/10/07 709 755 708 740 1,000
2020/10/06 717 745 717 718 700
2020/10/05 720 730 715 716 3,600
2020/10/02 740 759 740 750 900
2020/09/30 727 740 727 740 700
2020/09/28 727 727 727 727 100
2020/09/24 740 740 725 725 600
2020/09/23 740 750 740 740 1,700
2020/09/18 750 750 740 740 1,400
2020/09/16 750 750 739 740 3,000
2020/09/15 733 733 728 728 800
2020/09/14 690 703 690 703 600
2020/09/10 687 689 678 678 700
2020/09/03 690 690 681 686 1,100
2020/09/01 720 720 720 720 600
2020/08/31 720 720 720 720 500
2020/08/28 720 725 720 720 1,900
2020/08/27 702 720 702 720 500
2020/08/26 690 700 690 700 400
2020/08/25 695 698 689 689 800
2020/08/24 684 689 684 689 400
2020/08/21 684 684 684 684 100
2020/08/18 684 684 684 684 100
2020/08/14 698 698 674 697 1,000
2020/08/03 690 701 690 700 600
2020/07/29 735 735 735 735 1,800
2020/07/27 735 735 735 735 900
2020/07/22 739 739 735 735 500
2020/07/21 739 744 739 739 1,400
2020/07/20 739 739 739 739 100
2020/07/17 711 724 711 724 200
2020/07/16 745 745 706 725 2,500
2020/07/15 703 745 703 745 1,000
2020/07/14 715 715 700 700 200
2020/07/09 697 697 697 697 100
2020/07/03 718 723 716 716 500
2020/07/02 716 716 716 716 200
2020/07/01 716 720 716 716 2,600
2020/06/30 717 717 716 716 1,000
2020/06/29 719 723 716 716 900
2020/06/26 680 715 680 715 700
2020/06/25 695 695 676 676 1,800
2020/06/24 690 695 685 695 400
2020/06/23 683 683 680 680 500
2020/06/19 683 683 680 680 700
2020/06/17 696 696 675 690 1,200
2020/06/16 697 697 697 697 400
2020/06/15 719 719 719 719 300
2020/06/10 719 719 717 717 200
2020/06/09 720 720 706 706 700
2020/06/08 726 726 711 720 3,500
2020/06/05 750 750 735 735 700
2020/06/04 761 761 745 745 500
2020/06/03 753 761 746 761 500
2020/06/02 741 779 726 756 4,900
2020/06/01 672 734 672 726 1,900
2020/05/29 660 671 660 671 1,200
2020/05/28 645 657 643 657 1,100
2020/05/27 642 642 632 641 1,600
2020/05/26 639 640 632 632 1,500
2020/05/25 630 633 630 632 300
2020/05/22 628 628 615 615 700
2020/05/21 600 610 600 610 300
2020/05/20 591 591 591 591 300
2020/05/19 595 600 595 600 400
2020/05/18 600 600 590 590 500
2020/05/15 585 600 585 600 900
2020/05/14 596 596 595 595 400
2020/05/13 595 595 595 595 300
2020/05/12 586 596 576 595 2,100
2020/05/11 586 636 586 596 1,000
2020/05/01 596 596 596 596 2,500
2020/04/30 595 596 595 596 500
2020/04/28 584 584 584 584 600
2020/04/27 583 603 583 584 600
2020/04/24 580 580 580 580 100
2020/04/23 579 579 579 579 100
2020/04/22 577 577 577 577 300
2020/04/21 576 577 576 577 1,600
2020/04/20 579 580 570 576 600
2020/04/17 571 581 571 581 400
2020/04/16 580 591 570 591 900
2020/04/15 591 591 580 580 400
2020/04/14 586 591 586 591 500
2020/04/13 599 599 585 585 1,400
2020/04/10 630 630 590 599 3,300
2020/04/09 627 638 594 594 1,000
2020/04/08 630 630 560 601 7,900
2020/04/07 550 620 545 620 9,600
2020/04/06 509 509 509 509 200
2020/04/03 567 567 567 567 100
2020/04/02 578 578 578 578 100
2020/04/01 520 530 520 530 700
2020/03/31 550 550 550 550 400
2020/03/30 482 535 482 534 2,600
2020/03/27 531 531 530 530 700
2020/03/26 543 543 533 533 3,300
2020/03/25 567 567 533 533 3,200
2020/03/24 516 537 516 537 2,000
2020/03/23 515 515 515 515 100
2020/03/19 491 501 481 500 3,800
2020/03/18 489 489 483 483 300
2020/03/17 482 483 470 473 2,100
2020/03/16 512 512 500 500 700
2020/03/13 552 552 492 512 2,500
2020/03/12 573 581 573 580 700
2020/03/11 601 626 601 624 1,400
2020/03/10 556 616 556 616 2,600
2020/03/09 677 677 616 616 2,000
2020/03/06 707 707 680 680 3,100
2020/03/05 711 711 711 711 100
2020/03/04 710 711 708 708 1,100
2020/03/03 739 739 712 712 3,300
2020/03/02 705 732 687 732 3,800
2020/02/28 803 803 730 735 5,800
2020/02/27 839 840 806 806 1,600
2020/02/26 853 855 840 840 3,700
2020/02/25 865 865 850 853 1,800
2020/02/21 870 875 870 872 500
2020/02/20 870 870 870 870 100
2020/02/19 864 870 864 870 300
2020/02/18 877 877 863 863 400
2020/02/17 878 878 877 877 1,100
2020/02/14 866 877 866 877 400
2020/02/13 876 876 862 866 700
2020/02/12 880 880 880 880 200
2020/02/10 888 888 888 888 100
2020/02/07 888 894 886 888 400
2020/02/06 876 917 876 903 700
2020/02/05 886 891 883 883 900
2020/02/04 875 884 875 882 1,300
2020/02/03 900 900 874 890 1,800
2020/01/31 907 921 906 908 900
2020/01/30 923 926 908 908 1,500
2020/01/29 914 929 914 923 1,100
2020/01/28 913 915 913 915 900
2020/01/27 926 930 920 920 3,000
2020/01/24 925 945 924 926 3,600
2020/01/23 954 955 934 934 2,900
2020/01/22 960 960 932 952 3,900
2020/01/21 984 984 963 969 8,400
2020/01/20 1,030 1,032 980 983 42,100
2020/01/17 1,099 1,110 1,070 1,110 26,400
2020/01/16 960 976 960 960 700
2020/01/15 940 961 940 961 500
2020/01/14 935 965 935 965 500
2020/01/08 931 931 929 929 1,800
2020/01/07 930 930 930 930 300
2020/01/06 945 945 930 930 500

このページの先頭へ