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
2020/12/30 1,933 1,957 1,933 1,957 1,800
2020/12/29 1,933 1,960 1,933 1,960 700
2020/12/28 1,945 1,946 1,928 1,933 3,900
2020/12/25 1,952 1,952 1,940 1,946 3,200
2020/12/24 1,949 1,949 1,946 1,946 900
2020/12/23 1,946 1,955 1,946 1,949 1,200
2020/12/22 1,951 1,964 1,946 1,946 2,500
2020/12/21 1,953 1,955 1,950 1,950 1,200
2020/12/18 1,960 1,965 1,951 1,951 1,100
2020/12/17 1,978 1,978 1,958 1,965 900
2020/12/16 1,956 1,969 1,955 1,969 2,300
2020/12/15 1,954 1,957 1,951 1,957 1,200
2020/12/14 1,945 1,957 1,945 1,957 1,000
2020/12/11 1,945 1,945 1,942 1,945 1,200
2020/12/10 1,946 1,955 1,945 1,945 1,500
2020/12/09 1,944 1,950 1,944 1,946 3,300
2020/12/08 1,942 1,956 1,942 1,944 1,500
2020/12/07 1,943 1,943 1,936 1,942 1,700
2020/12/04 1,943 1,961 1,943 1,943 600
2020/12/03 1,952 1,953 1,943 1,943 400
2020/12/02 1,953 1,955 1,953 1,953 700
2020/12/01 1,961 1,961 1,953 1,955 800
2020/11/30 1,975 1,979 1,961 1,961 1,900
2020/11/27 1,990 1,990 1,969 1,972 1,000
2020/11/26 1,950 1,969 1,950 1,969 900
2020/11/25 1,990 1,990 1,952 1,984 2,500
2020/11/24 1,965 1,990 1,900 1,990 3,200
2020/11/20 1,974 1,974 1,963 1,965 800
2020/11/18 1,976 1,976 1,966 1,974 1,100
2020/11/17 1,992 1,992 1,976 1,976 500
2020/11/16 1,992 1,992 1,992 1,992 500
2020/11/13 1,979 1,994 1,970 1,994 700
2020/11/12 1,940 1,982 1,940 1,979 1,900
2020/11/11 1,995 2,023 1,950 1,979 11,600
2020/11/10 1,918 1,945 1,918 1,930 800
2020/11/09 1,917 1,925 1,915 1,915 1,100
2020/11/06 1,907 1,920 1,907 1,914 1,000
2020/11/05 1,929 1,929 1,916 1,916 500
2020/11/04 1,911 1,940 1,911 1,940 500
2020/11/02 1,914 1,919 1,911 1,911 1,100
2020/10/30 1,914 1,925 1,905 1,907 1,300
2020/10/29 1,928 1,940 1,913 1,914 1,000
2020/10/28 1,920 1,928 1,916 1,928 700
2020/10/27 1,952 1,980 1,930 1,954 2,300
2020/10/26 1,978 1,978 1,950 1,970 1,700
2020/10/23 1,972 1,983 1,972 1,978 1,200
2020/10/22 1,961 1,977 1,961 1,972 400
2020/10/21 1,960 1,960 1,960 1,960 300
2020/10/20 1,966 1,966 1,960 1,960 600
2020/10/19 1,966 1,966 1,966 1,966 200
2020/10/16 1,951 1,965 1,951 1,965 1,500
2020/10/15 1,987 2,000 1,962 2,000 2,000
2020/10/14 1,990 1,990 1,990 1,990 300
2020/10/13 1,991 1,991 1,990 1,990 200
2020/10/12 2,009 2,009 1,988 1,991 1,100
2020/10/09 1,998 1,999 1,998 1,999 200
2020/10/08 2,000 2,000 1,994 1,998 1,200
2020/10/07 2,001 2,001 1,987 1,987 1,300
2020/10/06 2,005 2,010 1,994 1,994 500
2020/10/05 1,996 2,005 1,996 2,005 200
2020/10/02 1,993 2,010 1,988 2,010 3,500
2020/09/30 1,997 1,997 1,992 1,993 1,100
2020/09/29 1,990 2,019 1,990 1,997 1,600
2020/09/28 2,000 2,000 1,989 1,989 1,200
2020/09/25 2,000 2,000 2,000 2,000 1,300
2020/09/24 1,992 1,999 1,992 1,999 500
2020/09/23 1,989 1,996 1,989 1,991 700
2020/09/18 1,996 2,000 1,986 1,989 2,800
2020/09/17 1,980 1,996 1,980 1,996 300
2020/09/16 1,976 1,976 1,976 1,976 200
2020/09/15 1,976 1,976 1,976 1,976 200
2020/09/14 1,989 1,989 1,976 1,976 400
2020/09/11 1,976 1,989 1,975 1,989 600
2020/09/10 1,980 2,000 1,975 1,976 800
2020/09/08 1,993 2,000 1,980 2,000 1,900
2020/09/07 1,990 1,993 1,987 1,993 500
2020/09/04 1,990 2,010 1,990 2,003 1,100
2020/09/03 1,980 2,018 1,980 2,018 3,900
2020/09/02 1,943 1,988 1,943 1,980 2,400
2020/09/01 1,925 1,926 1,925 1,926 1,200
2020/08/31 1,880 1,925 1,880 1,925 1,900
2020/08/28 1,854 1,864 1,854 1,864 1,000
2020/08/27 1,863 1,863 1,854 1,854 800
2020/08/26 1,858 1,881 1,858 1,863 1,200
2020/08/25 1,870 1,881 1,863 1,863 3,900
2020/08/24 1,870 1,870 1,855 1,863 700
2020/08/21 1,851 1,870 1,851 1,870 600
2020/08/20 1,876 1,878 1,851 1,851 1,500
2020/08/19 1,875 1,876 1,875 1,876 600
2020/08/18 1,883 1,884 1,883 1,883 500
2020/08/17 1,883 1,885 1,874 1,883 1,100
2020/08/14 1,885 1,901 1,883 1,883 600
2020/08/13 1,890 1,901 1,821 1,885 1,300
2020/08/12 1,900 1,901 1,890 1,890 1,000
2020/08/11 1,900 1,919 1,900 1,900 700
2020/08/07 1,902 1,902 1,895 1,895 400
2020/08/06 1,903 1,903 1,902 1,902 500
2020/08/05 1,920 1,920 1,885 1,903 800
2020/08/04 1,918 1,921 1,918 1,921 500
2020/08/03 1,900 1,925 1,872 1,925 2,500
2020/07/31 1,950 1,976 1,935 1,935 600
2020/07/29 1,936 1,989 1,926 1,981 1,500
2020/07/28 1,947 1,960 1,937 1,957 1,900
2020/07/27 2,007 2,007 1,971 1,998 700
2020/07/22 1,976 2,010 1,970 1,970 3,400
2020/07/21 1,958 1,976 1,958 1,976 900
2020/07/20 1,948 2,006 1,948 1,954 900
2020/07/17 1,961 1,972 1,948 1,948 1,500
2020/07/16 1,948 1,960 1,948 1,960 800
2020/07/15 1,982 2,003 1,982 1,985 1,700
2020/07/14 1,957 1,992 1,957 1,982 1,100
2020/07/13 1,970 1,970 1,970 1,970 1,100
2020/07/10 1,980 1,985 1,970 1,970 400
2020/07/09 1,988 2,000 1,988 1,990 1,700
2020/07/07 2,010 2,050 2,009 2,038 2,500
2020/07/06 2,010 2,011 2,010 2,010 1,400
2020/07/03 2,002 2,002 2,002 2,002 100
2020/07/02 2,042 2,042 2,042 2,042 100
2020/07/01 2,039 2,048 2,001 2,001 1,700
2020/06/30 2,001 2,037 2,001 2,037 900
2020/06/29 2,000 2,054 2,000 2,001 1,100
2020/06/26 1,994 2,005 1,974 1,991 2,500
2020/06/25 1,965 1,966 1,955 1,955 2,400
2020/06/24 1,955 1,960 1,955 1,960 800
2020/06/23 1,955 1,960 1,945 1,945 500
2020/06/19 1,960 1,960 1,923 1,923 800
2020/06/17 1,935 1,952 1,920 1,920 1,300
2020/06/15 1,940 1,940 1,920 1,920 1,100
2020/06/12 1,951 1,951 1,899 1,900 1,000
2020/06/11 1,968 1,996 1,967 1,967 700
2020/06/10 2,000 2,011 2,000 2,000 1,300
2020/06/09 1,998 1,998 1,958 1,986 2,700
2020/06/08 1,932 2,030 1,920 2,016 3,600
2020/06/05 1,905 1,935 1,900 1,901 1,400
2020/06/04 1,933 1,933 1,915 1,915 500
2020/06/03 1,926 1,947 1,926 1,947 200
2020/06/02 1,944 1,945 1,936 1,936 1,800
2020/06/01 1,943 1,943 1,938 1,940 1,300
2020/05/29 1,943 1,943 1,943 1,943 100
2020/05/28 1,930 1,937 1,910 1,910 1,500
2020/05/27 1,937 1,942 1,914 1,942 1,400
2020/05/26 1,875 1,947 1,875 1,944 1,700
2020/05/25 1,866 1,880 1,865 1,870 1,600
2020/05/22 1,857 1,866 1,815 1,831 1,400
2020/05/21 1,815 1,839 1,812 1,834 2,100
2020/05/20 1,810 1,817 1,803 1,808 1,100
2020/05/19 1,785 1,810 1,770 1,770 3,000
2020/05/18 1,776 1,776 1,776 1,776 100
2020/05/15 1,800 1,820 1,773 1,773 1,900
2020/05/14 1,770 1,792 1,770 1,792 1,600
2020/05/13 1,784 1,791 1,765 1,773 2,100
2020/05/12 1,793 1,825 1,777 1,783 3,000
2020/05/11 1,766 1,775 1,766 1,775 500
2020/05/08 1,770 1,803 1,766 1,766 2,200
2020/05/07 1,734 1,759 1,734 1,759 1,600
2020/05/01 1,850 1,850 1,726 1,729 6,200
2020/04/30 1,765 1,900 1,764 1,900 4,100
2020/04/28 1,755 1,768 1,745 1,768 1,000
2020/04/27 1,789 1,789 1,740 1,772 900
2020/04/24 1,755 1,775 1,755 1,762 2,300
2020/04/23 1,708 1,721 1,700 1,721 900
2020/04/22 1,727 1,727 1,693 1,693 4,600
2020/04/21 1,708 1,727 1,708 1,727 1,300
2020/04/20 1,713 1,725 1,706 1,707 700
2020/04/17 1,745 1,758 1,703 1,713 800
2020/04/16 1,705 1,730 1,705 1,705 1,200
2020/04/15 1,717 1,717 1,710 1,710 1,100
2020/04/14 1,705 1,734 1,705 1,734 1,200
2020/04/13 1,707 1,734 1,701 1,701 1,000
2020/04/10 1,708 1,734 1,703 1,707 2,000
2020/04/09 1,717 1,732 1,708 1,708 6,500
2020/04/08 1,711 1,717 1,698 1,717 1,100
2020/04/07 1,694 1,718 1,694 1,697 1,100
2020/04/06 1,679 1,689 1,670 1,680 2,900
2020/04/03 1,703 1,714 1,700 1,703 1,000
2020/04/02 1,720 1,735 1,697 1,702 700
2020/04/01 1,750 1,765 1,716 1,729 2,400
2020/03/31 1,700 1,751 1,700 1,720 7,400
2020/03/30 1,700 1,719 1,675 1,680 3,900
2020/03/27 1,815 1,892 1,810 1,822 1,700
2020/03/26 1,854 1,854 1,778 1,816 3,800
2020/03/25 1,800 1,830 1,799 1,818 1,700
2020/03/24 1,710 1,765 1,710 1,762 1,400
2020/03/23 1,708 1,709 1,694 1,706 1,500
2020/03/19 1,731 1,763 1,701 1,708 2,200
2020/03/18 1,732 1,732 1,710 1,731 600
2020/03/17 1,612 1,730 1,611 1,710 2,400
2020/03/16 1,730 1,730 1,700 1,725 900
2020/03/13 1,700 1,740 1,661 1,716 5,400
2020/03/12 1,870 1,870 1,820 1,820 8,300
2020/03/11 1,864 1,864 1,864 1,864 1,100
2020/03/10 1,830 1,864 1,820 1,861 4,200
2020/03/09 2,015 2,015 1,883 1,900 11,700
2020/03/06 2,023 2,027 2,015 2,015 600
2020/03/05 2,055 2,066 2,055 2,066 400
2020/03/04 2,048 2,058 2,020 2,051 2,200
2020/03/03 2,099 2,104 2,058 2,058 1,200
2020/03/02 2,097 2,097 2,050 2,070 2,500
2020/02/28 2,081 2,087 2,050 2,056 2,800
2020/02/27 2,152 2,180 2,140 2,140 1,200
2020/02/26 2,168 2,211 2,161 2,198 2,000
2020/02/25 2,239 2,239 2,185 2,194 3,000
2020/02/21 2,240 2,262 2,235 2,262 1,500
2020/02/20 2,228 2,247 2,228 2,240 1,400
2020/02/19 2,220 2,228 2,220 2,224 1,600
2020/02/18 2,227 2,227 2,227 2,227 200
2020/02/17 2,233 2,250 2,233 2,249 700
2020/02/14 2,272 2,272 2,272 2,272 200
2020/02/13 2,240 2,300 2,223 2,272 3,600
2020/02/12 2,277 2,289 2,235 2,235 1,300
2020/02/10 2,272 2,290 2,272 2,277 800
2020/02/07 2,280 2,280 2,253 2,272 1,800
2020/02/06 2,269 2,274 2,268 2,274 1,000
2020/02/05 2,252 2,253 2,250 2,252 2,900
2020/02/04 2,252 2,252 2,252 2,252 500
2020/02/03 2,249 2,253 2,249 2,250 2,400
2020/01/31 2,213 2,250 2,213 2,249 1,000
2020/01/30 2,226 2,230 2,210 2,210 2,100
2020/01/29 2,261 2,280 2,200 2,200 3,300
2020/01/28 2,291 2,300 2,280 2,280 1,400
2020/01/27 2,291 2,292 2,261 2,292 2,300
2020/01/24 2,310 2,310 2,275 2,275 2,200
2020/01/23 2,300 2,309 2,300 2,309 700
2020/01/22 2,297 2,300 2,297 2,300 1,200
2020/01/21 2,322 2,322 2,303 2,320 1,500
2020/01/20 2,298 2,305 2,298 2,303 1,200
2020/01/17 2,287 2,298 2,287 2,298 300
2020/01/16 2,281 2,321 2,281 2,312 2,400
2020/01/15 2,286 2,299 2,280 2,299 900
2020/01/14 2,275 2,287 2,275 2,286 600
2020/01/10 2,263 2,275 2,263 2,275 1,000
2020/01/09 2,253 2,263 2,251 2,263 500
2020/01/08 2,248 2,261 2,245 2,250 700
2020/01/07 2,246 2,252 2,246 2,248 400
2020/01/06 2,250 2,250 2,245 2,245 1,700

このページの先頭へ