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
2021/12/30 1,982 2,020 1,982 1,998 700
2021/12/28 1,994 1,994 1,978 1,978 400
2021/12/27 1,995 1,996 1,980 1,981 2,300
2021/12/24 2,012 2,012 1,994 1,994 3,100
2021/12/23 1,989 1,999 1,989 1,998 2,700
2021/12/22 1,988 1,989 1,981 1,989 300
2021/12/21 1,990 1,990 1,980 1,981 900
2021/12/20 1,999 2,000 1,992 1,992 3,300
2021/12/17 2,006 2,006 2,002 2,002 400
2021/12/16 1,998 2,005 1,994 1,995 1,900
2021/12/15 1,995 1,995 1,993 1,993 600
2021/12/14 2,000 2,000 1,995 1,995 1,300
2021/12/13 2,007 2,007 2,000 2,006 1,200
2021/12/09 2,010 2,021 2,010 2,021 200
2021/12/08 2,025 2,025 2,012 2,012 400
2021/12/07 2,006 2,025 2,001 2,025 6,900
2021/12/06 2,005 2,014 1,995 2,014 500
2021/12/03 1,997 2,000 1,997 1,998 600
2021/12/02 2,000 2,000 1,990 2,000 2,200
2021/12/01 2,000 2,024 1,997 2,024 2,500
2021/11/30 2,002 2,007 2,001 2,001 2,100
2021/11/29 2,002 2,007 2,002 2,003 2,500
2021/11/26 2,034 2,034 2,015 2,017 3,200
2021/11/25 2,032 2,033 2,013 2,033 1,900
2021/11/24 2,013 2,030 2,013 2,030 1,600
2021/11/22 2,025 2,025 2,013 2,013 900
2021/11/19 2,023 2,025 2,023 2,025 200
2021/11/18 2,006 2,018 2,004 2,018 1,100
2021/11/17 2,008 2,025 2,008 2,025 200
2021/11/16 2,007 2,026 2,007 2,026 1,500
2021/11/15 2,005 2,022 2,005 2,022 1,100
2021/11/12 2,010 2,010 2,004 2,004 2,500
2021/11/11 2,007 2,026 2,007 2,010 1,200
2021/11/09 2,020 2,020 2,011 2,011 300
2021/11/08 2,010 2,016 2,010 2,016 4,400
2021/11/05 2,010 2,010 2,010 2,010 100
2021/11/02 2,008 2,020 2,008 2,012 800
2021/11/01 2,036 2,036 2,011 2,011 800
2021/10/29 2,007 2,007 2,007 2,007 400
2021/10/28 2,019 2,030 2,003 2,030 2,700
2021/10/27 2,020 2,023 2,020 2,023 200
2021/10/26 2,027 2,027 2,013 2,013 900
2021/10/25 2,025 2,027 2,023 2,027 1,300
2021/10/22 2,026 2,028 2,026 2,028 400
2021/10/21 2,028 2,030 2,019 2,019 900
2021/10/20 2,031 2,031 2,013 2,022 1,400
2021/10/19 2,030 2,030 2,012 2,030 900
2021/10/18 2,030 2,030 2,030 2,030 1,300
2021/10/13 1,992 2,038 1,992 2,038 3,600
2021/10/12 2,035 2,042 2,035 2,042 500
2021/10/11 2,042 2,042 2,039 2,039 200
2021/10/08 2,020 2,020 2,020 2,020 200
2021/10/07 2,017 2,017 2,012 2,017 6,200
2021/10/06 2,040 2,040 2,017 2,017 1,800
2021/10/04 2,034 2,034 2,034 2,034 200
2021/10/01 2,062 2,062 2,035 2,035 1,000
2021/09/29 2,038 2,049 2,038 2,049 200
2021/09/28 2,035 2,035 2,035 2,035 400
2021/09/27 2,058 2,058 2,035 2,035 200
2021/09/24 2,049 2,049 2,049 2,049 1,700
2021/09/22 2,036 2,036 2,022 2,034 1,500
2021/09/21 2,048 2,055 2,024 2,026 3,100
2021/09/17 2,053 2,054 2,032 2,032 2,100
2021/09/16 2,043 2,043 2,043 2,043 100
2021/09/15 2,034 2,035 2,034 2,035 200
2021/09/14 2,040 2,041 2,040 2,041 900
2021/09/13 2,050 2,051 2,048 2,048 3,500
2021/09/10 2,048 2,050 2,048 2,050 2,500
2021/09/09 2,051 2,051 2,047 2,047 1,800
2021/09/07 2,051 2,051 2,051 2,051 600
2021/09/06 2,047 2,047 2,047 2,047 100
2021/09/03 2,040 2,058 2,040 2,047 500
2021/09/02 2,063 2,063 2,045 2,062 700
2021/09/01 2,065 2,065 2,048 2,062 1,000
2021/08/31 2,042 2,056 2,020 2,056 3,100
2021/08/30 2,041 2,058 2,041 2,058 400
2021/08/27 2,045 2,045 2,045 2,045 200
2021/08/26 2,073 2,073 2,062 2,062 400
2021/08/25 2,081 2,081 2,070 2,070 1,900
2021/08/24 2,078 2,078 2,066 2,075 500
2021/08/23 2,038 2,088 2,038 2,078 1,600
2021/08/20 2,048 2,048 2,040 2,040 200
2021/08/19 2,044 2,050 2,040 2,050 500
2021/08/18 2,045 2,050 2,045 2,050 200
2021/08/17 2,034 2,045 2,034 2,045 200
2021/08/16 2,034 2,034 2,034 2,034 100
2021/08/13 2,037 2,037 2,037 2,037 100
2021/08/11 2,037 2,070 2,037 2,070 400
2021/08/10 2,038 2,038 2,038 2,038 100
2021/08/06 2,085 2,085 2,054 2,079 600
2021/08/04 2,091 2,091 2,091 2,091 100
2021/08/03 2,094 2,094 2,094 2,094 100
2021/08/02 2,091 2,096 2,046 2,095 700
2021/07/30 2,071 2,087 2,071 2,087 200
2021/07/26 2,068 2,095 2,067 2,091 1,800
2021/07/21 2,080 2,080 2,068 2,068 2,500
2021/07/20 2,060 2,082 2,051 2,081 800
2021/07/19 2,081 2,081 2,060 2,060 700
2021/07/16 2,060 2,060 2,050 2,050 500
2021/07/15 2,010 2,062 2,010 2,060 5,100
2021/07/14 2,069 2,100 2,069 2,078 500
2021/07/13 2,068 2,069 2,068 2,069 400
2021/07/12 2,052 2,054 2,041 2,041 1,000
2021/07/09 2,055 2,055 2,050 2,052 900
2021/07/08 2,048 2,105 2,048 2,105 1,000
2021/07/07 2,086 2,098 2,042 2,098 6,200
2021/07/06 2,106 2,106 2,106 2,106 100
2021/07/05 2,085 2,120 2,085 2,115 1,500
2021/07/02 2,093 2,093 2,093 2,093 100
2021/07/01 2,132 2,132 2,103 2,121 2,500
2021/06/30 2,121 2,121 2,071 2,106 700
2021/06/29 2,083 2,112 2,082 2,111 1,400
2021/06/28 2,107 2,110 2,091 2,110 1,200
2021/06/25 2,100 2,108 2,085 2,108 1,900
2021/06/24 2,095 2,100 2,095 2,100 900
2021/06/23 2,081 2,095 2,080 2,095 800
2021/06/22 2,030 2,081 2,030 2,081 400
2021/06/21 2,060 2,060 2,029 2,050 6,100
2021/06/18 2,069 2,089 2,069 2,074 1,100
2021/06/17 2,094 2,109 2,064 2,064 1,200
2021/06/16 2,110 2,110 2,094 2,094 900
2021/06/15 2,100 2,116 2,100 2,116 400
2021/06/14 2,091 2,091 2,091 2,091 100
2021/06/11 2,106 2,116 2,091 2,091 1,200
2021/06/10 2,099 2,111 2,098 2,106 1,300
2021/06/09 2,109 2,109 2,099 2,099 200
2021/06/08 2,097 2,121 2,097 2,113 800
2021/06/07 2,087 2,097 2,087 2,097 1,500
2021/06/04 2,089 2,093 2,087 2,087 600
2021/06/03 2,083 2,094 2,083 2,094 1,400
2021/06/02 2,075 2,086 2,070 2,082 9,500
2021/06/01 2,082 2,086 2,071 2,080 700
2021/05/31 2,083 2,096 2,075 2,077 3,600
2021/05/28 2,071 2,071 2,059 2,070 1,400
2021/05/27 2,075 2,095 2,062 2,066 1,200
2021/05/26 2,089 2,089 2,080 2,080 700
2021/05/25 2,100 2,100 2,077 2,081 2,900
2021/05/24 2,117 2,117 2,001 2,100 5,500
2021/05/21 2,095 2,095 2,071 2,075 1,700
2021/05/20 2,072 2,090 2,072 2,080 1,900
2021/05/19 2,092 2,107 2,085 2,095 2,000
2021/05/18 2,068 2,099 2,068 2,083 3,100
2021/05/17 2,138 2,138 2,071 2,071 5,400
2021/05/14 2,157 2,165 2,157 2,160 1,100
2021/05/13 2,160 2,160 2,140 2,152 1,500
2021/05/12 2,176 2,176 2,152 2,160 2,800
2021/05/11 2,171 2,179 2,171 2,179 4,100
2021/05/10 2,162 2,179 2,152 2,160 6,500
2021/05/07 2,123 2,151 2,123 2,143 1,400
2021/05/06 2,156 2,156 2,142 2,145 1,300
2021/04/30 2,127 2,135 2,127 2,128 1,100
2021/04/28 2,146 2,150 2,137 2,148 2,400
2021/04/27 2,117 2,157 2,117 2,144 1,000
2021/04/26 2,148 2,148 2,127 2,139 500
2021/04/23 2,118 2,137 2,118 2,134 1,600
2021/04/22 2,151 2,151 2,117 2,119 3,200
2021/04/21 2,134 2,135 2,118 2,118 1,600
2021/04/20 2,133 2,145 2,130 2,134 1,900
2021/04/19 2,157 2,157 2,157 2,157 400
2021/04/16 2,140 2,140 2,138 2,138 400
2021/04/14 2,155 2,155 2,138 2,138 1,200
2021/04/13 2,139 2,157 2,139 2,141 800
2021/04/12 2,139 2,139 2,139 2,139 600
2021/04/09 2,137 2,148 2,137 2,139 1,900
2021/04/08 2,136 2,151 2,136 2,137 2,600
2021/04/07 2,123 2,136 2,123 2,136 1,200
2021/04/06 2,149 2,149 2,123 2,123 1,000
2021/04/05 2,130 2,150 2,130 2,150 900
2021/04/02 2,133 2,160 2,130 2,130 2,100
2021/04/01 2,138 2,150 2,126 2,133 1,900
2021/03/31 2,160 2,180 2,121 2,126 3,900
2021/03/30 2,200 2,200 2,150 2,167 2,200
2021/03/29 2,240 2,250 2,240 2,240 5,000
2021/03/26 2,240 2,254 2,240 2,240 2,400
2021/03/25 2,266 2,266 2,229 2,231 4,800
2021/03/24 2,221 2,259 2,221 2,259 10,800
2021/03/23 2,190 2,234 2,162 2,221 6,400
2021/03/22 2,179 2,190 2,154 2,190 4,700
2021/03/19 2,178 2,178 2,143 2,163 5,300
2021/03/18 2,150 2,174 2,150 2,174 2,700
2021/03/17 2,126 2,150 2,126 2,150 600
2021/03/16 2,121 2,140 2,121 2,128 3,100
2021/03/15 2,101 2,135 2,099 2,122 2,100
2021/03/12 2,116 2,116 2,096 2,096 1,100
2021/03/11 2,096 2,102 2,090 2,102 1,200
2021/03/10 2,074 2,098 2,064 2,097 1,300
2021/03/09 2,063 2,074 2,063 2,074 300
2021/03/08 2,052 2,072 2,052 2,063 600
2021/03/05 2,057 2,057 2,030 2,050 2,900
2021/03/04 2,074 2,074 2,058 2,058 1,300
2021/03/03 2,069 2,085 2,069 2,074 500
2021/03/02 2,063 2,087 2,061 2,069 1,000
2021/03/01 2,050 2,060 2,050 2,060 1,500
2021/02/26 2,074 2,078 2,050 2,050 1,400
2021/02/25 2,075 2,079 2,075 2,079 1,500
2021/02/24 2,076 2,077 2,060 2,076 1,600
2021/02/22 2,050 2,088 2,050 2,056 1,000
2021/02/19 2,046 2,068 2,046 2,047 1,700
2021/02/18 2,066 2,079 2,046 2,046 800
2021/02/17 2,040 2,073 2,040 2,073 2,700
2021/02/16 2,050 2,052 2,013 2,030 2,000
2021/02/15 2,014 2,060 2,014 2,050 4,400
2021/02/12 2,006 2,012 2,001 2,011 2,100
2021/02/10 2,005 2,015 2,005 2,006 1,400
2021/02/09 2,011 2,012 2,001 2,005 4,100
2021/02/08 2,001 2,034 2,001 2,011 3,300
2021/02/05 1,993 2,004 1,993 1,999 1,200
2021/02/04 1,995 1,996 1,993 1,993 900
2021/02/03 1,995 1,997 1,982 1,996 2,300
2021/02/02 2,000 2,001 1,980 1,998 5,100
2021/02/01 1,988 2,000 1,988 1,992 1,300
2021/01/29 1,975 1,999 1,975 1,987 1,300
2021/01/28 1,971 1,995 1,963 1,973 4,400
2021/01/27 1,996 1,996 1,996 1,996 200
2021/01/26 1,997 1,997 1,971 1,996 400
2021/01/25 1,974 1,997 1,974 1,997 3,100
2021/01/22 1,968 1,974 1,966 1,974 800
2021/01/21 1,959 1,972 1,959 1,965 800
2021/01/20 1,959 1,974 1,950 1,959 2,400
2021/01/19 1,961 1,971 1,959 1,959 2,400
2021/01/18 1,965 1,970 1,959 1,961 2,700
2021/01/15 1,960 1,965 1,960 1,965 1,400
2021/01/14 1,954 1,964 1,954 1,958 500
2021/01/13 1,956 1,963 1,951 1,954 5,100
2021/01/12 1,948 1,964 1,948 1,962 5,800
2021/01/08 1,944 1,960 1,944 1,948 800
2021/01/07 1,960 1,961 1,940 1,940 700
2021/01/06 1,941 1,979 1,941 1,960 1,000
2021/01/05 1,933 1,960 1,933 1,953 400
2021/01/04 1,937 1,955 1,933 1,933 1,300

このページの先頭へ