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
2019/12/30 2,239 2,250 2,239 2,250 400
2019/12/27 2,237 2,240 2,237 2,237 1,300
2019/12/26 2,229 2,230 2,224 2,224 2,000
2019/12/25 2,239 2,239 2,220 2,220 3,500
2019/12/24 2,245 2,245 2,219 2,239 1,300
2019/12/23 2,277 2,277 2,220 2,239 3,700
2019/12/20 2,250 2,266 2,250 2,255 600
2019/12/19 2,265 2,265 2,244 2,248 500
2019/12/18 2,288 2,288 2,258 2,265 1,100
2019/12/17 2,256 2,273 2,256 2,273 1,100
2019/12/16 2,253 2,269 2,250 2,250 1,500
2019/12/13 2,250 2,253 2,240 2,248 3,000
2019/12/12 2,253 2,253 2,242 2,248 700
2019/12/11 2,233 2,253 2,233 2,253 1,500
2019/12/10 2,250 2,250 2,233 2,233 1,200
2019/12/09 2,230 2,267 2,230 2,250 2,800
2019/12/06 2,243 2,243 2,220 2,230 1,600
2019/12/05 2,199 2,245 2,199 2,223 2,200
2019/12/04 2,180 2,203 2,180 2,203 1,500
2019/12/03 2,196 2,196 2,175 2,183 1,700
2019/12/02 2,180 2,219 2,180 2,205 3,500
2019/11/29 2,180 2,180 2,170 2,177 1,300
2019/11/28 2,179 2,179 2,178 2,179 1,300
2019/11/27 2,178 2,179 2,178 2,179 500
2019/11/26 2,185 2,191 2,180 2,191 4,000
2019/11/25 2,180 2,188 2,178 2,180 2,400
2019/11/22 2,188 2,188 2,175 2,180 900
2019/11/21 2,199 2,199 2,172 2,188 3,500
2019/11/20 2,188 2,199 2,178 2,178 500
2019/11/19 2,175 2,177 2,175 2,177 200
2019/11/18 2,173 2,187 2,172 2,175 1,600
2019/11/15 2,157 2,173 2,150 2,173 3,900
2019/11/14 2,175 2,175 2,168 2,170 1,400
2019/11/13 2,170 2,175 2,170 2,170 400
2019/11/12 2,168 2,175 2,168 2,175 400
2019/11/11 2,172 2,185 2,168 2,184 1,500
2019/11/08 2,180 2,188 2,177 2,188 1,200
2019/11/07 2,190 2,190 2,165 2,170 1,200
2019/11/05 2,200 2,208 2,200 2,200 1,500
2019/11/01 2,220 2,220 2,198 2,200 1,200
2019/10/31 2,222 2,222 2,200 2,220 2,600
2019/10/30 2,220 2,221 2,214 2,214 2,900
2019/10/29 2,210 2,221 2,209 2,221 2,200
2019/10/28 2,184 2,214 2,184 2,208 2,200
2019/10/25 2,199 2,199 2,174 2,184 1,300
2019/10/24 2,162 2,174 2,162 2,174 700
2019/10/23 2,151 2,196 2,151 2,161 2,000
2019/10/21 2,133 2,167 2,133 2,147 2,000
2019/10/18 2,132 2,136 2,124 2,133 1,900
2019/10/17 2,177 2,177 2,121 2,133 1,500
2019/10/16 2,177 2,199 2,177 2,177 1,600
2019/10/15 2,095 2,221 2,092 2,177 8,200
2019/10/11 2,098 2,098 2,085 2,085 1,900
2019/10/10 2,070 2,070 2,070 2,070 600
2019/10/09 2,075 2,075 2,070 2,070 500
2019/10/08 2,066 2,082 2,066 2,080 800
2019/10/07 2,053 2,079 2,053 2,066 900
2019/10/04 2,055 2,055 2,053 2,053 900
2019/10/03 2,072 2,072 2,052 2,055 1,800
2019/10/02 2,075 2,076 2,075 2,076 500
2019/10/01 2,080 2,085 2,075 2,075 1,100
2019/09/30 2,080 2,085 2,070 2,074 1,100
2019/09/27 2,083 2,094 2,080 2,080 1,300
2019/09/26 2,090 2,090 2,083 2,083 2,000
2019/09/25 2,076 2,082 2,076 2,082 1,600
2019/09/24 2,076 2,086 2,076 2,082 1,000
2019/09/20 2,074 2,079 2,068 2,071 1,500
2019/09/19 2,062 2,062 2,062 2,062 700
2019/09/18 2,060 2,062 2,060 2,062 500
2019/09/17 2,060 2,060 2,047 2,059 1,300
2019/09/13 2,063 2,069 2,052 2,052 900
2019/09/12 2,059 2,064 2,059 2,064 600
2019/09/11 2,040 2,060 2,035 2,060 2,400
2019/09/10 2,050 2,050 2,049 2,049 600
2019/09/09 2,036 2,036 2,027 2,035 1,200
2019/09/06 2,036 2,040 2,027 2,036 900
2019/09/05 2,036 2,036 2,036 2,036 100
2019/09/04 2,047 2,054 2,021 2,026 7,900
2019/09/03 2,048 2,048 2,047 2,047 800
2019/09/02 2,070 2,070 2,062 2,068 500
2019/08/30 2,050 2,057 2,050 2,055 800
2019/08/29 2,040 2,061 2,040 2,050 1,200
2019/08/28 2,058 2,058 2,035 2,035 900
2019/08/27 2,058 2,058 2,058 2,058 100
2019/08/26 2,065 2,074 2,033 2,074 3,800
2019/08/23 2,072 2,072 2,069 2,069 1,000
2019/08/22 2,074 2,074 2,050 2,060 1,800
2019/08/21 2,074 2,074 2,058 2,058 300
2019/08/20 2,069 2,071 2,069 2,071 500
2019/08/19 2,074 2,074 2,069 2,069 800
2019/08/16 2,067 2,074 2,060 2,074 900
2019/08/15 2,078 2,078 2,060 2,067 4,500
2019/08/14 2,095 2,095 2,084 2,090 900
2019/08/13 2,100 2,105 2,065 2,095 1,800
2019/08/09 2,112 2,113 2,086 2,108 10,000
2019/08/08 2,099 2,125 2,097 2,125 2,400
2019/08/07 2,130 2,130 2,095 2,109 2,600
2019/08/06 2,112 2,137 2,110 2,116 3,700
2019/08/05 2,166 2,178 2,143 2,152 2,100
2019/08/02 2,181 2,181 2,160 2,165 1,800
2019/08/01 2,218 2,218 2,185 2,197 1,700
2019/07/31 2,223 2,223 2,219 2,220 500
2019/07/30 2,205 2,227 2,201 2,223 2,500
2019/07/29 2,219 2,219 2,202 2,205 1,500
2019/07/26 2,198 2,207 2,198 2,207 700
2019/07/25 2,217 2,257 2,198 2,198 7,900
2019/07/24 2,207 2,207 2,200 2,202 1,000
2019/07/23 2,204 2,204 2,182 2,182 3,100
2019/07/22 2,212 2,218 2,196 2,204 1,200
2019/07/19 2,198 2,204 2,194 2,199 700
2019/07/18 2,189 2,208 2,189 2,195 800
2019/07/17 2,198 2,198 2,188 2,188 200
2019/07/16 2,199 2,202 2,199 2,202 2,300
2019/07/12 2,212 2,212 2,200 2,200 1,000
2019/07/11 2,200 2,200 2,200 2,200 600
2019/07/10 2,200 2,206 2,200 2,205 400
2019/07/09 2,201 2,205 2,196 2,205 800
2019/07/08 2,201 2,207 2,201 2,201 1,300
2019/07/05 2,202 2,209 2,201 2,201 800
2019/07/04 2,212 2,212 2,198 2,200 2,000
2019/07/03 2,212 2,212 2,212 2,212 200
2019/07/02 2,214 2,214 2,208 2,213 2,000
2019/07/01 2,212 2,213 2,212 2,213 1,700
2019/06/28 2,212 2,212 2,212 2,212 200
2019/06/27 2,200 2,213 2,200 2,213 1,600
2019/06/26 2,217 2,217 2,194 2,200 2,200
2019/06/25 2,224 2,224 2,206 2,206 1,900
2019/06/24 2,207 2,210 2,201 2,207 1,300
2019/06/21 2,200 2,207 2,200 2,207 900
2019/06/20 2,216 2,216 2,185 2,200 2,400
2019/06/19 2,219 2,219 2,215 2,216 400
2019/06/18 2,222 2,229 2,218 2,219 800
2019/06/17 2,222 2,222 2,212 2,222 1,600
2019/06/14 2,230 2,230 2,213 2,223 600
2019/06/13 2,217 2,230 2,217 2,230 700
2019/06/12 2,215 2,217 2,212 2,217 2,100
2019/06/11 2,212 2,228 2,210 2,215 2,100
2019/06/10 2,202 2,224 2,200 2,212 4,500
2019/06/07 2,227 2,227 2,189 2,201 4,600
2019/06/06 2,227 2,227 2,227 2,227 300
2019/06/05 2,228 2,228 2,182 2,227 2,100
2019/06/04 2,210 2,240 2,210 2,228 1,700
2019/06/03 2,239 2,239 2,200 2,228 2,000
2019/05/31 2,241 2,241 2,230 2,239 1,300
2019/05/30 2,235 2,241 2,230 2,241 600
2019/05/29 2,237 2,237 2,226 2,235 400
2019/05/28 2,232 2,237 2,220 2,237 700
2019/05/27 2,239 2,273 2,220 2,220 1,700
2019/05/24 2,239 2,239 2,229 2,229 1,800
2019/05/23 2,240 2,243 2,170 2,243 3,100
2019/05/22 2,245 2,245 2,214 2,243 900
2019/05/21 2,230 2,233 2,219 2,230 1,000
2019/05/20 2,230 2,242 2,206 2,230 3,200
2019/05/17 2,234 2,234 2,227 2,231 500
2019/05/16 2,235 2,235 2,234 2,234 200
2019/05/15 2,261 2,261 2,202 2,210 5,200
2019/05/14 2,266 2,300 2,199 2,300 3,800
2019/05/13 2,262 2,292 2,260 2,292 900
2019/05/10 2,242 2,271 2,221 2,262 3,500
2019/05/09 2,278 2,278 2,242 2,242 2,000
2019/05/08 2,311 2,311 2,278 2,278 1,200
2019/05/07 2,337 2,337 2,307 2,311 600
2019/04/26 2,339 2,339 2,280 2,330 2,700
2019/04/25 2,353 2,353 2,320 2,330 3,000
2019/04/24 2,349 2,357 2,340 2,357 1,500
2019/04/23 2,364 2,364 2,360 2,360 400
2019/04/22 2,340 2,364 2,328 2,364 1,100
2019/04/19 2,343 2,357 2,340 2,340 1,200
2019/04/18 2,358 2,387 2,329 2,340 600
2019/04/17 2,321 2,375 2,321 2,358 4,000
2019/04/16 2,305 2,321 2,305 2,321 4,000
2019/04/15 2,318 2,320 2,305 2,314 2,500
2019/04/12 2,307 2,320 2,307 2,320 300
2019/04/11 2,309 2,310 2,307 2,307 400
2019/04/10 2,315 2,327 2,307 2,307 2,200
2019/04/09 2,315 2,315 2,315 2,315 100
2019/04/08 2,305 2,349 2,305 2,315 3,700
2019/04/05 2,278 2,314 2,278 2,289 3,500
2019/04/04 2,281 2,294 2,281 2,294 200
2019/04/03 2,286 2,320 2,283 2,298 1,700
2019/04/02 2,298 2,319 2,298 2,310 1,500
2019/04/01 2,298 2,299 2,290 2,298 1,300
2019/03/29 2,299 2,319 2,278 2,298 1,600
2019/03/27 2,288 2,320 2,288 2,320 800
2019/03/26 2,299 2,359 2,297 2,358 8,900
2019/03/25 2,286 2,299 2,261 2,299 4,600
2019/03/22 2,298 2,300 2,282 2,300 4,900
2019/03/20 2,292 2,299 2,292 2,299 400
2019/03/19 2,296 2,298 2,278 2,283 1,200
2019/03/18 2,285 2,296 2,285 2,296 800
2019/03/15 2,281 2,299 2,281 2,285 500
2019/03/14 2,284 2,288 2,270 2,281 700
2019/03/13 2,300 2,300 2,231 2,284 2,800
2019/03/12 2,325 2,335 2,283 2,300 1,800
2019/03/11 2,284 2,335 2,284 2,305 600
2019/03/08 2,295 2,295 2,235 2,283 4,800
2019/03/07 2,337 2,337 2,295 2,295 1,900
2019/03/06 2,345 2,345 2,315 2,316 2,000
2019/03/05 2,350 2,352 2,317 2,352 1,300
2019/03/04 2,347 2,368 2,347 2,367 700
2019/03/01 2,339 2,347 2,314 2,347 3,800
2019/02/28 2,359 2,359 2,311 2,345 4,100
2019/02/27 2,359 2,359 2,340 2,358 1,400
2019/02/26 2,330 2,384 2,323 2,335 4,100
2019/02/25 2,310 2,341 2,305 2,311 3,500
2019/02/22 2,333 2,333 2,320 2,329 1,400
2019/02/21 2,379 2,384 2,302 2,320 7,100
2019/02/20 2,371 2,379 2,318 2,379 6,300
2019/02/19 2,353 2,383 2,351 2,379 2,700
2019/02/18 2,308 2,375 2,279 2,340 8,300
2019/02/15 2,310 2,315 2,260 2,300 5,800
2019/02/14 2,312 2,317 2,311 2,312 2,000
2019/02/13 2,342 2,343 2,316 2,317 600
2019/02/12 2,302 2,344 2,302 2,316 2,100
2019/02/08 2,302 2,302 2,298 2,302 700
2019/02/07 2,302 2,317 2,278 2,316 1,100
2019/02/06 2,303 2,334 2,303 2,320 1,000
2019/02/05 2,310 2,335 2,304 2,320 1,700
2019/02/04 2,278 2,335 2,278 2,310 1,000
2019/02/01 2,269 2,316 2,269 2,276 6,800
2019/01/31 2,213 2,246 2,213 2,245 3,200
2019/01/30 2,218 2,245 2,217 2,245 2,500
2019/01/29 2,248 2,248 2,223 2,246 1,100
2019/01/28 2,249 2,249 2,226 2,248 1,500
2019/01/25 2,238 2,249 2,238 2,249 1,100
2019/01/24 2,224 2,245 2,224 2,238 700
2019/01/23 2,222 2,247 2,220 2,224 1,000
2019/01/22 2,242 2,242 2,220 2,222 800
2019/01/21 2,246 2,249 2,242 2,242 1,400
2019/01/18 2,242 2,242 2,242 2,242 200
2019/01/17 2,227 2,242 2,227 2,242 700
2019/01/16 2,228 2,248 2,220 2,227 1,300
2019/01/15 2,196 2,228 2,196 2,228 2,100
2019/01/11 2,209 2,209 2,208 2,209 1,100
2019/01/10 2,208 2,221 2,205 2,209 1,900
2019/01/09 2,209 2,209 2,200 2,209 500
2019/01/08 2,166 2,219 2,166 2,187 8,500
2019/01/07 2,165 2,173 2,160 2,165 4,400
2019/01/04 2,135 2,159 2,107 2,159 6,500

このページの先頭へ