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

丸藤シートパイル(8046)の株価時系列情報

丸藤シートパイル(8046)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
2018/12/28 2,127 2,135 2,099 2,135 7,500
2018/12/27 2,078 2,129 2,028 2,127 2,100
2018/12/26 1,994 2,035 1,994 2,028 1,800
2018/12/25 2,081 2,098 1,955 1,955 20,800
2018/12/21 2,229 2,229 2,112 2,140 6,200
2018/12/20 2,290 2,290 2,205 2,247 4,200
2018/12/19 2,280 2,303 2,261 2,298 2,100
2018/12/18 2,305 2,305 2,286 2,298 1,600
2018/12/17 2,322 2,324 2,264 2,305 15,500
2018/12/14 2,320 2,347 2,284 2,326 3,300
2018/12/13 2,368 2,368 2,320 2,338 3,600
2018/12/12 2,329 2,370 2,320 2,368 3,700
2018/12/11 2,380 2,382 2,342 2,379 2,400
2018/12/10 2,370 2,387 2,367 2,380 2,500
2018/12/06 2,378 2,396 2,376 2,389 1,000
2018/12/05 2,405 2,416 2,375 2,376 6,200
2018/12/04 2,398 2,409 2,398 2,405 2,200
2018/12/03 2,424 2,424 2,400 2,409 1,700
2018/11/30 2,422 2,422 2,400 2,421 2,700
2018/11/29 2,411 2,422 2,410 2,422 2,000
2018/11/28 2,410 2,422 2,393 2,401 1,500
2018/11/27 2,444 2,444 2,396 2,433 800
2018/11/26 2,399 2,399 2,393 2,395 1,800
2018/11/22 2,396 2,396 2,394 2,394 1,100
2018/11/21 2,372 2,382 2,371 2,382 2,200
2018/11/20 2,400 2,450 2,381 2,381 1,800
2018/11/19 2,376 2,400 2,376 2,380 300
2018/11/16 2,422 2,422 2,376 2,376 2,300
2018/11/15 2,404 2,422 2,372 2,373 1,300
2018/11/14 2,444 2,446 2,396 2,417 3,600
2018/11/13 2,478 2,478 2,456 2,456 200
2018/11/12 2,457 2,457 2,456 2,456 800
2018/11/09 2,461 2,491 2,457 2,457 1,400
2018/11/08 2,483 2,489 2,466 2,466 600
2018/11/07 2,486 2,491 2,486 2,491 7,300
2018/11/05 2,486 2,486 2,486 2,486 100
2018/11/02 2,489 2,499 2,470 2,486 1,300
2018/11/01 2,490 2,490 2,484 2,489 1,800
2018/10/31 2,500 2,500 2,432 2,494 4,800
2018/10/30 2,450 2,497 2,450 2,494 800
2018/10/29 2,421 2,454 2,421 2,445 600
2018/10/26 2,450 2,450 2,391 2,412 2,400
2018/10/25 2,524 2,524 2,425 2,430 5,500
2018/10/24 2,555 2,555 2,545 2,546 700
2018/10/23 2,546 2,554 2,545 2,545 1,600
2018/10/22 2,562 2,564 2,545 2,545 1,000
2018/10/19 2,579 2,579 2,579 2,579 700
2018/10/18 2,580 2,580 2,560 2,579 1,400
2018/10/17 2,579 2,579 2,576 2,577 800
2018/10/16 2,578 2,578 2,562 2,577 900
2018/10/15 2,578 2,578 2,577 2,578 600
2018/10/12 2,540 2,578 2,540 2,578 700
2018/10/11 2,580 2,580 2,532 2,540 3,400
2018/10/10 2,605 2,605 2,600 2,600 1,500
2018/10/09 2,628 2,628 2,609 2,609 500
2018/10/05 2,627 2,628 2,627 2,628 300
2018/10/04 2,625 2,630 2,625 2,630 1,400
2018/10/03 2,630 2,630 2,625 2,625 200
2018/10/02 2,628 2,639 2,625 2,639 400
2018/10/01 2,626 2,650 2,625 2,626 2,000
2018/09/28 2,624 2,626 2,624 2,625 1,100
2018/09/27 2,613 2,624 2,613 2,624 800
2018/09/26 2,631 2,631 2,611 2,612 1,500
2018/09/25 2,625 2,625 2,611 2,620 4,400
2018/09/21 2,608 2,611 2,601 2,611 1,100
2018/09/20 2,593 2,606 2,593 2,598 1,200
2018/09/19 2,589 2,609 2,589 2,589 1,600
2018/09/18 2,587 2,608 2,587 2,591 5,400
2018/09/14 2,625 2,625 2,499 2,598 15,800
2018/09/13 2,603 2,625 2,603 2,625 200
2018/09/12 2,602 2,603 2,602 2,603 300
2018/09/11 2,603 2,603 2,602 2,602 300
2018/09/10 2,630 2,630 2,604 2,628 2,100
2018/09/07 2,625 2,630 2,625 2,630 800
2018/09/06 2,620 2,625 2,620 2,625 200
2018/09/05 2,610 2,626 2,610 2,625 1,100
2018/09/04 2,621 2,635 2,600 2,600 2,400
2018/09/03 2,664 2,664 2,643 2,648 400
2018/08/30 2,650 2,650 2,640 2,640 400
2018/08/29 2,641 2,661 2,641 2,660 600
2018/08/28 2,639 2,641 2,639 2,641 400
2018/08/27 2,648 2,648 2,603 2,641 500
2018/08/24 2,608 2,648 2,608 2,648 2,800
2018/08/23 2,635 2,635 2,621 2,635 300
2018/08/22 2,631 2,631 2,618 2,618 300
2018/08/21 2,619 2,619 2,618 2,618 200
2018/08/20 2,600 2,600 2,600 2,600 200
2018/08/17 2,591 2,608 2,591 2,600 900
2018/08/16 2,595 2,601 2,570 2,584 2,500
2018/08/15 2,611 2,611 2,610 2,610 500
2018/08/14 2,611 2,611 2,611 2,611 100
2018/08/13 2,630 2,630 2,611 2,611 4,600
2018/08/09 2,637 2,661 2,637 2,661 600
2018/08/08 2,664 2,664 2,637 2,637 400
2018/08/07 2,637 2,637 2,637 2,637 100
2018/08/06 2,650 2,650 2,636 2,637 3,200
2018/08/03 2,650 2,676 2,650 2,650 400
2018/08/02 2,651 2,672 2,650 2,651 800
2018/08/01 2,654 2,698 2,640 2,651 4,600
2018/07/31 2,699 2,700 2,690 2,700 1,800
2018/07/30 2,670 2,707 2,670 2,700 1,800
2018/07/27 2,677 2,677 2,670 2,670 1,200
2018/07/26 2,673 2,678 2,655 2,677 2,900
2018/07/25 2,666 2,666 2,651 2,651 1,900
2018/07/24 2,653 2,700 2,653 2,666 1,400
2018/07/23 2,647 2,672 2,647 2,652 900
2018/07/20 2,636 2,647 2,636 2,647 1,100
2018/07/19 2,623 2,628 2,623 2,628 300
2018/07/18 2,629 2,630 2,603 2,623 2,100
2018/07/17 2,621 2,628 2,621 2,628 1,700
2018/07/13 2,623 2,637 2,621 2,621 2,600
2018/07/12 2,613 2,630 2,613 2,623 2,100
2018/07/11 2,621 2,621 2,613 2,613 4,800
2018/07/10 2,622 2,644 2,620 2,621 3,800
2018/07/09 2,608 2,622 2,593 2,622 19,300
2018/07/06 2,606 2,606 2,606 2,606 100
2018/07/05 2,620 2,621 2,606 2,606 1,100
2018/07/04 2,620 2,649 2,620 2,620 2,100
2018/07/03 2,646 2,647 2,620 2,620 900
2018/07/02 2,656 2,669 2,622 2,647 2,000
2018/06/29 2,630 2,630 2,603 2,629 2,400
2018/06/28 2,653 2,653 2,630 2,630 1,900
2018/06/27 2,660 2,660 2,648 2,650 700
2018/06/26 2,611 2,662 2,608 2,648 5,800
2018/06/25 2,710 2,719 2,710 2,711 1,600
2018/06/22 2,723 2,723 2,710 2,710 300
2018/06/21 2,712 2,720 2,712 2,720 700
2018/06/20 2,717 2,717 2,711 2,712 3,000
2018/06/19 2,702 2,759 2,702 2,734 20,000
2018/06/18 2,692 2,713 2,690 2,700 5,500
2018/06/15 2,671 2,690 2,671 2,690 2,500
2018/06/14 2,676 2,697 2,669 2,670 1,500
2018/06/13 2,676 2,676 2,676 2,676 200
2018/06/12 2,658 2,677 2,658 2,676 1,700
2018/06/11 2,652 2,654 2,648 2,651 4,900
2018/06/08 2,652 2,652 2,652 2,652 300
2018/06/07 2,667 2,667 2,649 2,651 16,400
2018/06/06 2,670 2,670 2,649 2,651 16,700
2018/06/05 2,688 2,699 2,659 2,659 11,900
2018/06/04 2,670 2,740 2,667 2,703 2,700
2018/06/01 2,686 2,686 2,664 2,667 17,700
2018/05/31 2,700 2,700 2,672 2,672 5,100
2018/05/30 2,701 2,714 2,690 2,705 3,700
2018/05/29 2,732 2,732 2,700 2,703 16,400
2018/05/28 2,744 2,747 2,731 2,740 1,200
2018/05/25 2,782 2,782 2,716 2,723 22,900
2018/05/24 2,784 2,784 2,765 2,783 4,500
2018/05/23 2,805 2,805 2,767 2,773 4,900
2018/05/22 2,778 2,806 2,776 2,805 7,800
2018/05/21 2,781 2,788 2,778 2,778 10,100
2018/05/18 2,789 2,800 2,788 2,788 5,200
2018/05/17 2,816 2,820 2,786 2,789 18,800
2018/05/16 2,837 2,872 2,817 2,820 11,400
2018/05/15 2,885 2,885 2,836 2,836 6,200
2018/05/14 2,863 2,933 2,863 2,881 2,600
2018/05/11 2,894 2,897 2,861 2,861 2,400
2018/05/10 2,898 2,898 2,886 2,890 3,100
2018/05/09 2,897 2,907 2,897 2,907 1,200
2018/05/08 2,895 2,907 2,895 2,907 500
2018/05/07 2,910 2,910 2,894 2,894 300
2018/05/02 2,890 2,914 2,890 2,893 700
2018/05/01 2,907 2,907 2,889 2,889 600
2018/04/27 2,886 2,909 2,886 2,908 700
2018/04/26 2,902 2,909 2,902 2,906 1,600
2018/04/25 2,883 2,902 2,883 2,902 2,400
2018/04/24 2,880 2,904 2,880 2,904 900
2018/04/23 2,852 2,886 2,852 2,880 5,400
2018/04/20 2,893 2,907 2,885 2,886 3,100
2018/04/19 2,915 2,923 2,881 2,893 11,500
2018/04/18 2,890 2,895 2,881 2,895 9,400
2018/04/17 2,939 2,939 2,873 2,885 17,900
2018/04/16 2,935 2,952 2,931 2,931 6,500
2018/04/13 2,942 2,954 2,931 2,931 1,600
2018/04/12 2,953 2,959 2,936 2,959 2,900
2018/04/11 2,945 2,976 2,943 2,953 4,100
2018/04/10 2,953 2,953 2,943 2,953 7,000
2018/04/09 2,953 2,953 2,951 2,953 1,200
2018/04/06 2,980 2,980 2,953 2,953 1,600
2018/04/05 2,958 2,980 2,956 2,980 1,100
2018/04/04 2,980 2,980 2,955 2,955 3,900
2018/04/03 2,982 2,982 2,977 2,980 2,900
2018/04/02 2,979 2,990 2,962 2,989 1,000
2018/03/30 2,981 3,010 2,960 2,961 9,400
2018/03/29 2,977 2,980 2,977 2,980 400
2018/03/28 2,950 2,950 2,930 2,950 3,000
2018/03/27 2,980 3,040 2,980 3,035 900
2018/03/26 2,979 2,980 2,950 2,980 2,700
2018/03/23 3,005 3,005 2,956 2,998 4,800
2018/03/22 3,035 3,050 3,020 3,050 1,200
2018/03/20 3,030 3,030 3,005 3,025 700
2018/03/19 3,050 3,050 2,993 3,025 3,400
2018/03/16 3,035 3,065 3,030 3,065 2,400
2018/03/15 3,040 3,040 3,030 3,035 2,400
2018/03/14 3,035 3,080 3,030 3,040 2,500
2018/03/13 3,050 3,090 3,035 3,035 1,800
2018/03/12 3,050 3,075 3,050 3,050 2,100
2018/03/09 3,055 3,055 3,005 3,045 1,600
2018/03/08 3,040 3,045 3,040 3,040 1,300
2018/03/07 3,040 3,040 3,010 3,040 1,000
2018/03/06 3,025 3,110 3,025 3,030 3,100
2018/03/05 3,025 3,030 2,999 3,030 5,000
2018/03/02 3,035 3,040 3,005 3,030 6,100
2018/03/01 3,075 3,075 3,035 3,040 5,600
2018/02/28 3,085 3,090 3,075 3,075 2,100
2018/02/27 3,065 3,095 3,060 3,065 9,800
2018/02/26 3,090 3,090 3,065 3,085 2,000
2018/02/23 3,030 3,050 3,030 3,050 1,200
2018/02/22 3,055 3,055 3,010 3,015 2,900
2018/02/21 3,045 3,050 3,045 3,045 900
2018/02/20 3,050 3,050 3,035 3,045 1,500
2018/02/19 2,990 3,055 2,990 3,050 3,100
2018/02/16 2,976 3,065 2,972 2,976 3,100
2018/02/15 2,960 2,976 2,920 2,976 1,900
2018/02/14 2,971 2,990 2,946 2,946 1,900
2018/02/13 3,060 3,060 2,965 2,965 3,900
2018/02/09 3,020 3,030 2,935 3,010 3,700
2018/02/08 3,070 3,095 3,070 3,090 3,400
2018/02/07 3,095 3,125 3,055 3,085 4,900
2018/02/06 3,090 3,130 2,994 3,000 16,600
2018/02/05 3,300 3,300 3,230 3,230 5,900
2018/02/02 3,375 3,375 3,310 3,355 3,600
2018/02/01 3,295 3,375 3,205 3,310 34,100
2018/01/31 3,415 3,540 3,415 3,520 23,800
2018/01/30 3,385 3,460 3,370 3,410 12,700
2018/01/29 3,370 3,410 3,365 3,370 7,500
2018/01/26 3,370 3,375 3,345 3,355 4,200
2018/01/25 3,385 3,385 3,360 3,370 2,500
2018/01/24 3,390 3,400 3,380 3,400 2,100
2018/01/23 3,380 3,395 3,380 3,390 1,100
2018/01/22 3,380 3,380 3,370 3,380 1,200
2018/01/19 3,365 3,385 3,365 3,370 1,600
2018/01/18 3,380 3,395 3,350 3,355 2,500
2018/01/17 3,390 3,390 3,370 3,370 2,600
2018/01/16 3,405 3,405 3,385 3,400 2,200
2018/01/15 3,415 3,420 3,400 3,400 2,600
2018/01/12 3,385 3,390 3,365 3,390 1,400
2018/01/11 3,385 3,385 3,355 3,385 3,400
2018/01/10 3,355 3,390 3,355 3,385 6,300
2018/01/09 3,345 3,360 3,345 3,345 2,500
2018/01/05 3,300 3,315 3,280 3,315 3,300
2018/01/04 3,280 3,295 3,255 3,290 4,000

このページの先頭へ