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

阪和興業(8078)の株価時系列情報

阪和興業(8078)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 2,888 2,894 2,847 2,877 154,100
2019/12/27 2,853 2,888 2,844 2,883 111,500
2019/12/26 2,805 2,853 2,805 2,853 148,900
2019/12/25 2,858 2,858 2,810 2,817 106,900
2019/12/24 2,886 2,890 2,849 2,858 116,100
2019/12/23 2,902 2,906 2,882 2,887 150,500
2019/12/20 2,889 2,901 2,882 2,896 192,500
2019/12/19 2,911 2,914 2,896 2,908 73,900
2019/12/18 2,943 2,944 2,898 2,901 168,000
2019/12/17 2,943 2,958 2,928 2,941 157,400
2019/12/16 2,927 2,943 2,917 2,938 222,400
2019/12/13 2,943 2,960 2,902 2,917 249,800
2019/12/12 2,899 2,903 2,881 2,893 151,000
2019/12/11 2,879 2,887 2,862 2,869 116,400
2019/12/10 2,904 2,924 2,889 2,889 198,900
2019/12/09 2,912 2,921 2,884 2,905 137,300
2019/12/06 2,887 2,894 2,864 2,867 151,800
2019/12/05 2,889 2,906 2,880 2,881 229,000
2019/12/04 2,808 2,841 2,787 2,840 203,600
2019/12/03 2,808 2,864 2,800 2,846 243,000
2019/12/02 2,799 2,845 2,791 2,840 191,100
2019/11/29 2,787 2,809 2,783 2,789 122,600
2019/11/28 2,817 2,817 2,772 2,787 192,000
2019/11/27 2,771 2,819 2,770 2,818 278,100
2019/11/26 2,799 2,821 2,780 2,781 258,600
2019/11/25 2,767 2,788 2,754 2,780 194,500
2019/11/22 2,775 2,777 2,732 2,740 250,500
2019/11/21 2,763 2,778 2,739 2,771 294,600
2019/11/20 2,762 2,764 2,737 2,752 206,600
2019/11/19 2,770 2,793 2,754 2,783 235,000
2019/11/18 2,750 2,787 2,744 2,786 217,900
2019/11/15 2,715 2,772 2,715 2,761 449,400
2019/11/14 2,718 2,777 2,713 2,724 468,600
2019/11/13 2,714 2,738 2,644 2,727 643,600
2019/11/12 2,837 2,879 2,747 2,784 1,042,500
2019/11/11 3,240 3,245 2,871 2,887 852,900
2019/11/08 3,255 3,265 3,235 3,250 113,600
2019/11/07 3,205 3,225 3,190 3,220 82,000
2019/11/06 3,210 3,225 3,190 3,225 101,000
2019/11/05 3,190 3,200 3,165 3,190 153,200
2019/11/01 3,115 3,150 3,060 3,125 92,800
2019/10/31 3,180 3,185 3,130 3,175 151,000
2019/10/30 3,165 3,165 3,105 3,130 263,900
2019/10/29 3,165 3,195 3,140 3,165 134,300
2019/10/28 3,135 3,155 3,105 3,135 104,100
2019/10/25 3,085 3,100 3,050 3,095 114,800
2019/10/24 3,100 3,120 3,085 3,110 101,500
2019/10/23 3,085 3,100 3,040 3,100 121,700
2019/10/21 3,065 3,080 3,050 3,080 48,000
2019/10/18 3,055 3,080 3,035 3,035 69,200
2019/10/17 3,070 3,075 3,035 3,055 95,800
2019/10/16 3,095 3,100 3,035 3,055 140,700
2019/10/15 3,060 3,065 3,015 3,040 126,000
2019/10/11 2,950 2,972 2,933 2,972 118,300
2019/10/10 2,951 2,951 2,897 2,933 91,800
2019/10/09 2,930 2,967 2,906 2,951 128,500
2019/10/08 2,901 2,945 2,901 2,931 161,800
2019/10/07 2,925 2,934 2,875 2,896 103,700
2019/10/04 2,937 2,937 2,903 2,905 122,000
2019/10/03 2,917 2,949 2,915 2,943 126,200
2019/10/02 2,977 3,020 2,944 2,999 141,400
2019/10/01 2,966 3,030 2,963 3,030 121,300
2019/09/30 2,990 3,010 2,950 2,954 187,600
2019/09/27 3,015 3,055 2,981 3,025 300,200
2019/09/26 3,140 3,150 3,105 3,115 199,300
2019/09/25 3,065 3,105 3,040 3,080 101,800
2019/09/24 3,110 3,130 3,075 3,110 108,500
2019/09/20 3,130 3,130 3,080 3,100 136,800
2019/09/19 3,115 3,125 3,080 3,095 202,400
2019/09/18 3,150 3,155 3,070 3,070 180,900
2019/09/17 3,115 3,180 3,100 3,135 180,300
2019/09/13 3,080 3,120 3,045 3,105 239,900
2019/09/12 3,050 3,080 3,030 3,060 222,500
2019/09/11 3,055 3,080 3,005 3,050 252,800
2019/09/10 2,968 3,020 2,966 3,020 178,900
2019/09/09 2,904 2,937 2,883 2,937 127,300
2019/09/06 2,893 2,924 2,875 2,910 506,100
2019/09/05 2,809 2,876 2,809 2,843 192,700
2019/09/04 2,781 2,781 2,753 2,770 212,800
2019/09/03 2,797 2,836 2,793 2,815 144,500
2019/09/02 2,829 2,832 2,776 2,790 274,300
2019/08/30 2,803 2,861 2,794 2,861 204,900
2019/08/29 2,774 2,777 2,731 2,774 444,500
2019/08/28 2,766 2,772 2,734 2,752 215,400
2019/08/27 2,784 2,815 2,759 2,762 203,600
2019/08/26 2,725 2,758 2,713 2,740 182,100
2019/08/23 2,792 2,816 2,765 2,807 158,500
2019/08/22 2,807 2,807 2,756 2,779 173,400
2019/08/21 2,792 2,812 2,781 2,795 241,100
2019/08/20 2,775 2,823 2,755 2,823 279,900
2019/08/19 2,700 2,737 2,674 2,728 188,700
2019/08/16 2,646 2,701 2,641 2,678 239,700
2019/08/15 2,599 2,683 2,587 2,680 357,900
2019/08/14 2,723 2,750 2,665 2,702 320,600
2019/08/13 2,690 2,703 2,624 2,697 287,100
2019/08/09 2,651 2,789 2,612 2,751 512,200
2019/08/08 2,665 2,688 2,632 2,660 298,600
2019/08/07 2,681 2,707 2,661 2,675 181,500
2019/08/06 2,600 2,706 2,581 2,706 249,800
2019/08/05 2,750 2,750 2,665 2,702 399,000
2019/08/02 2,872 2,873 2,781 2,791 367,600
2019/08/01 2,961 3,005 2,941 2,951 201,900
2019/07/31 2,921 2,989 2,899 2,988 360,500
2019/07/30 2,917 2,954 2,898 2,922 225,800
2019/07/29 2,934 2,934 2,900 2,912 142,700
2019/07/26 2,962 2,964 2,922 2,934 106,900
2019/07/25 2,971 2,987 2,950 2,974 144,500
2019/07/24 2,996 3,010 2,952 2,962 198,600
2019/07/23 2,929 2,992 2,919 2,967 233,400
2019/07/22 2,902 2,929 2,893 2,925 152,600
2019/07/19 2,812 2,891 2,812 2,876 143,100
2019/07/18 2,903 2,903 2,809 2,812 248,500
2019/07/17 2,955 2,974 2,922 2,922 167,600
2019/07/16 2,999 3,025 2,964 2,970 231,500
2019/07/12 2,989 3,010 2,961 3,000 217,900
2019/07/11 2,925 2,962 2,925 2,952 210,100
2019/07/10 2,906 2,934 2,897 2,925 220,100
2019/07/09 2,923 2,949 2,901 2,918 186,000
2019/07/08 2,930 2,936 2,902 2,905 145,800
2019/07/05 2,930 2,954 2,920 2,930 110,300
2019/07/04 2,940 2,940 2,905 2,930 143,900
2019/07/03 2,945 2,948 2,892 2,911 215,700
2019/07/02 2,982 3,005 2,963 2,966 166,200
2019/07/01 2,941 2,987 2,941 2,987 172,300
2019/06/28 2,887 2,893 2,863 2,881 148,700
2019/06/27 2,831 2,906 2,828 2,906 208,000
2019/06/26 2,811 2,844 2,800 2,820 166,200
2019/06/25 2,842 2,882 2,801 2,839 192,100
2019/06/24 2,865 2,903 2,840 2,853 279,400
2019/06/21 2,892 2,921 2,861 2,897 230,200
2019/06/20 2,891 2,906 2,856 2,883 125,700
2019/06/19 2,844 2,925 2,818 2,913 223,700
2019/06/18 2,845 2,884 2,788 2,803 150,200
2019/06/17 2,873 2,883 2,848 2,866 65,400
2019/06/14 2,890 2,911 2,857 2,884 123,400
2019/06/13 2,888 2,899 2,844 2,868 115,200
2019/06/12 2,908 2,934 2,877 2,912 108,700
2019/06/11 2,875 2,943 2,866 2,925 158,100
2019/06/10 2,845 2,877 2,820 2,857 143,100
2019/06/07 2,812 2,821 2,783 2,795 155,500
2019/06/06 2,846 2,862 2,788 2,795 182,300
2019/06/05 2,850 2,934 2,819 2,888 263,000
2019/06/04 2,700 2,763 2,697 2,763 173,700
2019/06/03 2,720 2,743 2,668 2,687 180,900
2019/05/31 2,778 2,809 2,753 2,756 162,000
2019/05/30 2,745 2,810 2,745 2,807 161,400
2019/05/29 2,748 2,776 2,726 2,772 152,200
2019/05/28 2,760 2,791 2,727 2,778 257,700
2019/05/27 2,809 2,817 2,763 2,773 225,900
2019/05/24 2,808 2,829 2,765 2,812 189,000
2019/05/23 2,911 2,911 2,848 2,858 173,700
2019/05/22 2,914 2,942 2,890 2,925 177,900
2019/05/21 2,873 2,911 2,835 2,888 183,700
2019/05/20 2,930 2,945 2,885 2,911 180,000
2019/05/17 2,973 2,979 2,901 2,950 256,500
2019/05/16 3,000 3,015 2,935 2,967 221,500
2019/05/15 2,982 3,040 2,928 3,035 252,600
2019/05/14 2,752 3,005 2,740 2,998 374,200
2019/05/13 2,895 3,045 2,821 2,883 440,400
2019/05/10 2,891 2,955 2,864 2,916 227,800
2019/05/09 2,961 2,964 2,893 2,920 270,200
2019/05/08 3,030 3,035 2,999 3,010 178,600
2019/05/07 3,200 3,200 3,085 3,095 197,700
2019/04/26 3,150 3,210 3,120 3,195 131,000
2019/04/25 3,185 3,230 3,140 3,210 131,800
2019/04/24 3,300 3,300 3,180 3,185 176,500
2019/04/23 3,345 3,365 3,300 3,305 167,200
2019/04/22 3,410 3,410 3,345 3,360 144,700
2019/04/19 3,385 3,400 3,340 3,365 89,700
2019/04/18 3,370 3,390 3,325 3,330 108,200
2019/04/17 3,340 3,425 3,340 3,385 228,400
2019/04/16 3,300 3,315 3,260 3,300 115,500
2019/04/15 3,300 3,330 3,275 3,300 171,300
2019/04/12 3,225 3,240 3,190 3,205 141,200
2019/04/11 3,195 3,225 3,145 3,205 148,900
2019/04/10 3,190 3,230 3,175 3,210 112,100
2019/04/09 3,240 3,245 3,170 3,210 141,900
2019/04/08 3,300 3,330 3,225 3,240 177,900
2019/04/05 3,280 3,325 3,270 3,300 142,700
2019/04/04 3,295 3,340 3,250 3,260 172,600
2019/04/03 3,280 3,360 3,275 3,345 165,900
2019/04/02 3,300 3,360 3,265 3,270 158,800
2019/04/01 3,175 3,295 3,170 3,275 259,300
2019/03/29 3,060 3,085 3,020 3,085 205,900
2019/03/28 3,115 3,115 3,035 3,070 283,600
2019/03/27 3,185 3,210 3,070 3,175 366,800
2019/03/26 3,275 3,320 3,240 3,310 236,100
2019/03/25 3,240 3,245 3,195 3,240 140,300
2019/03/22 3,340 3,350 3,305 3,350 104,100
2019/03/20 3,360 3,365 3,295 3,325 164,100
2019/03/19 3,235 3,395 3,210 3,380 478,600
2019/03/18 3,205 3,230 3,140 3,165 206,500
2019/03/15 3,165 3,225 3,165 3,170 196,200
2019/03/14 3,240 3,265 3,165 3,170 142,200
2019/03/13 3,170 3,220 3,145 3,180 90,900
2019/03/12 3,180 3,230 3,165 3,210 114,900
2019/03/11 3,095 3,135 3,060 3,125 152,800
2019/03/08 3,155 3,175 3,065 3,075 220,400
2019/03/07 3,270 3,280 3,190 3,225 214,100
2019/03/06 3,295 3,325 3,270 3,320 141,100
2019/03/05 3,315 3,325 3,265 3,305 201,400
2019/03/04 3,355 3,380 3,320 3,370 135,200
2019/03/01 3,290 3,315 3,275 3,300 146,500
2019/02/28 3,330 3,340 3,285 3,315 134,300
2019/02/27 3,360 3,375 3,325 3,345 123,000
2019/02/26 3,350 3,365 3,305 3,345 123,800
2019/02/25 3,345 3,380 3,335 3,355 118,200
2019/02/22 3,325 3,335 3,265 3,325 189,900
2019/02/21 3,375 3,385 3,280 3,335 235,000
2019/02/20 3,300 3,340 3,295 3,305 208,800
2019/02/19 3,225 3,285 3,200 3,275 173,900
2019/02/18 3,175 3,245 3,165 3,240 173,400
2019/02/15 3,135 3,190 3,105 3,125 248,000
2019/02/14 3,180 3,280 3,180 3,245 531,400
2019/02/13 2,910 3,110 2,872 3,040 463,500
2019/02/12 2,813 2,889 2,783 2,870 312,600
2019/02/08 2,891 2,891 2,776 2,792 301,600
2019/02/07 3,000 3,000 2,923 2,931 311,900
2019/02/06 3,055 3,070 3,005 3,015 155,600
2019/02/05 3,065 3,090 3,030 3,050 152,500
2019/02/04 2,996 3,080 2,993 3,065 138,500
2019/02/01 2,987 3,015 2,952 2,969 202,000
2019/01/31 2,990 3,065 2,978 3,015 214,100
2019/01/30 2,983 2,998 2,945 2,945 216,900
2019/01/29 2,955 3,010 2,940 2,969 230,500
2019/01/28 3,045 3,075 2,978 2,987 208,300
2019/01/25 2,975 3,070 2,970 3,055 184,800
2019/01/24 2,969 3,015 2,958 2,999 148,600
2019/01/23 2,971 3,015 2,926 2,985 160,600
2019/01/22 3,055 3,100 2,998 2,999 117,600
2019/01/21 3,050 3,125 3,045 3,055 173,600
2019/01/18 2,970 3,050 2,965 3,005 180,300
2019/01/17 2,946 3,005 2,921 2,965 179,100
2019/01/16 2,992 3,005 2,933 2,947 150,800
2019/01/15 2,942 3,005 2,916 3,005 198,200
2019/01/11 2,939 2,976 2,914 2,957 227,800
2019/01/10 2,930 2,948 2,887 2,921 209,800
2019/01/09 2,976 2,980 2,921 2,962 200,200
2019/01/08 2,877 2,952 2,847 2,939 225,200
2019/01/07 2,912 2,948 2,895 2,899 181,900
2019/01/04 2,729 2,819 2,674 2,805 228,700

このページの先頭へ