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
2020/12/30 2,783 2,793 2,746 2,767 98,900
2020/12/29 2,789 2,824 2,759 2,810 128,300
2020/12/28 2,750 2,760 2,711 2,739 81,200
2020/12/25 2,751 2,765 2,725 2,748 50,600
2020/12/24 2,725 2,768 2,697 2,757 106,600
2020/12/23 2,698 2,710 2,642 2,675 174,900
2020/12/22 2,765 2,776 2,718 2,726 162,100
2020/12/21 2,786 2,811 2,750 2,783 145,100
2020/12/18 2,820 2,844 2,788 2,802 170,800
2020/12/17 2,847 2,859 2,806 2,822 165,800
2020/12/16 2,801 2,854 2,801 2,836 124,200
2020/12/15 2,920 2,922 2,766 2,788 245,900
2020/12/14 2,875 2,922 2,875 2,891 294,000
2020/12/11 2,761 2,825 2,753 2,825 291,700
2020/12/10 2,660 2,731 2,660 2,727 244,400
2020/12/09 2,589 2,653 2,563 2,640 252,100
2020/12/08 2,515 2,541 2,504 2,518 88,200
2020/12/07 2,618 2,624 2,526 2,545 120,100
2020/12/04 2,564 2,610 2,559 2,610 133,500
2020/12/03 2,535 2,599 2,511 2,581 125,300
2020/12/02 2,560 2,574 2,526 2,545 182,100
2020/12/01 2,517 2,536 2,501 2,519 160,000
2020/11/30 2,533 2,557 2,500 2,500 203,000
2020/11/27 2,515 2,568 2,506 2,533 163,800
2020/11/26 2,507 2,537 2,462 2,514 129,100
2020/11/25 2,578 2,635 2,535 2,547 233,300
2020/11/24 2,529 2,557 2,500 2,535 249,900
2020/11/20 2,381 2,461 2,366 2,455 206,700
2020/11/19 2,375 2,387 2,335 2,368 185,000
2020/11/18 2,400 2,409 2,331 2,345 156,400
2020/11/17 2,398 2,408 2,345 2,386 165,200
2020/11/16 2,388 2,430 2,369 2,402 147,200
2020/11/13 2,378 2,404 2,325 2,346 153,500
2020/11/12 2,392 2,444 2,374 2,386 205,400
2020/11/11 2,500 2,539 2,383 2,399 310,600
2020/11/10 2,412 2,549 2,409 2,455 418,200
2020/11/09 2,128 2,486 2,040 2,462 455,600
2020/11/06 2,079 2,110 2,043 2,099 79,400
2020/11/05 2,058 2,086 2,008 2,051 244,600
2020/11/04 2,083 2,083 2,024 2,055 161,900
2020/11/02 2,039 2,103 2,032 2,060 102,700
2020/10/30 2,066 2,066 1,997 2,016 105,600
2020/10/29 2,030 2,075 1,998 2,067 83,400
2020/10/28 2,065 2,096 2,031 2,055 120,200
2020/10/27 2,141 2,141 2,067 2,087 95,200
2020/10/26 2,127 2,148 2,115 2,148 70,700
2020/10/23 2,117 2,143 2,117 2,126 74,800
2020/10/22 2,115 2,118 2,093 2,112 65,000
2020/10/21 2,058 2,134 2,058 2,134 86,700
2020/10/20 2,086 2,100 2,054 2,058 128,900
2020/10/19 2,089 2,116 2,085 2,114 66,100
2020/10/16 2,090 2,090 2,059 2,059 48,000
2020/10/15 2,103 2,108 2,059 2,090 76,300
2020/10/14 2,123 2,123 2,090 2,110 58,100
2020/10/13 2,134 2,134 2,106 2,123 49,500
2020/10/12 2,141 2,157 2,113 2,126 48,600
2020/10/09 2,173 2,173 2,128 2,150 45,800
2020/10/08 2,175 2,179 2,149 2,158 72,000
2020/10/07 2,147 2,179 2,123 2,169 80,900
2020/10/06 2,150 2,176 2,150 2,163 90,300
2020/10/05 2,130 2,158 2,111 2,143 88,700
2020/10/02 2,119 2,146 2,067 2,080 144,700
2020/09/30 2,175 2,182 2,100 2,100 116,200
2020/09/29 2,195 2,198 2,165 2,177 87,200
2020/09/28 2,190 2,219 2,159 2,204 148,200
2020/09/25 2,207 2,222 2,161 2,188 131,700
2020/09/24 2,230 2,232 2,131 2,142 161,200
2020/09/23 2,210 2,250 2,192 2,236 194,100
2020/09/18 2,204 2,319 2,199 2,260 238,000
2020/09/17 2,200 2,214 2,164 2,183 133,100
2020/09/16 2,232 2,233 2,203 2,204 142,700
2020/09/15 2,270 2,270 2,237 2,253 140,800
2020/09/14 2,347 2,370 2,299 2,316 154,500
2020/09/11 2,340 2,394 2,268 2,346 308,100
2020/09/10 2,200 2,297 2,196 2,295 287,700
2020/09/09 2,152 2,165 2,118 2,160 102,400
2020/09/08 2,140 2,186 2,131 2,177 145,300
2020/09/07 2,089 2,142 2,087 2,138 161,300
2020/09/04 2,069 2,115 2,069 2,102 103,900
2020/09/03 2,163 2,163 2,095 2,095 144,000
2020/09/02 2,120 2,143 2,110 2,114 99,900
2020/09/01 2,106 2,142 2,100 2,115 94,800
2020/08/31 2,098 2,159 2,098 2,138 154,900
2020/08/28 2,089 2,144 2,057 2,069 157,800
2020/08/27 2,057 2,076 2,036 2,071 57,200
2020/08/26 2,072 2,081 2,055 2,075 68,000
2020/08/25 2,103 2,107 2,076 2,088 64,400
2020/08/24 2,068 2,069 2,040 2,059 65,100
2020/08/21 2,044 2,087 2,044 2,081 132,700
2020/08/20 2,040 2,060 2,020 2,023 72,100
2020/08/19 2,055 2,065 2,033 2,060 79,900
2020/08/18 2,056 2,066 2,034 2,062 123,500
2020/08/17 2,097 2,110 2,060 2,065 126,500
2020/08/14 2,125 2,134 2,103 2,103 125,200
2020/08/13 2,200 2,245 2,137 2,147 172,000
2020/08/12 2,073 2,196 2,064 2,195 255,400
2020/08/11 2,036 2,121 2,018 2,052 276,400
2020/08/07 2,007 2,111 1,932 1,998 269,100
2020/08/06 1,993 2,046 1,986 2,036 110,300
2020/08/05 2,000 2,002 1,970 1,999 87,300
2020/08/04 1,984 2,031 1,984 2,014 142,800
2020/08/03 1,905 1,962 1,899 1,946 126,500
2020/07/31 1,954 1,954 1,842 1,865 544,500
2020/07/30 2,059 2,059 1,964 1,969 156,400
2020/07/29 2,097 2,105 2,037 2,038 174,200
2020/07/28 2,138 2,146 2,092 2,101 185,400
2020/07/27 2,099 2,162 2,077 2,157 209,800
2020/07/22 2,135 2,179 2,128 2,133 220,100
2020/07/21 2,099 2,127 2,083 2,123 217,700
2020/07/20 2,121 2,121 2,073 2,097 115,900
2020/07/17 2,126 2,126 2,082 2,090 146,400
2020/07/16 2,140 2,196 2,111 2,119 326,100
2020/07/15 2,070 2,147 2,070 2,132 395,500
2020/07/14 1,987 2,044 1,966 2,042 226,100
2020/07/13 1,950 2,006 1,949 2,000 140,900
2020/07/10 1,946 1,947 1,895 1,895 138,500
2020/07/09 1,968 1,969 1,917 1,940 104,000
2020/07/08 1,972 2,001 1,963 1,966 153,200
2020/07/07 1,972 1,994 1,944 1,970 197,200
2020/07/06 1,929 1,960 1,924 1,954 88,900
2020/07/03 1,954 1,964 1,879 1,910 112,500
2020/07/02 1,911 1,973 1,901 1,944 176,400
2020/07/01 1,975 1,986 1,910 1,910 143,300
2020/06/30 1,980 2,012 1,970 1,971 203,700
2020/06/29 1,940 1,949 1,899 1,940 163,500
2020/06/26 1,976 1,986 1,947 1,960 162,900
2020/06/25 1,963 1,971 1,931 1,935 172,900
2020/06/24 1,988 1,990 1,948 1,986 192,700
2020/06/23 1,969 1,986 1,942 1,963 209,200
2020/06/22 1,952 1,985 1,938 1,962 127,700
2020/06/19 2,019 2,022 1,956 1,957 252,200
2020/06/18 1,995 1,999 1,949 1,994 132,100
2020/06/17 2,047 2,047 1,981 2,000 212,700
2020/06/16 1,964 2,039 1,960 2,033 362,200
2020/06/15 1,956 1,988 1,913 1,913 210,400
2020/06/12 1,933 1,997 1,908 1,965 390,900
2020/06/11 1,956 1,956 1,909 1,925 243,900
2020/06/10 2,038 2,038 1,990 2,006 191,600
2020/06/09 2,110 2,110 2,024 2,049 134,300
2020/06/08 2,100 2,114 2,071 2,110 235,700
2020/06/05 2,018 2,041 1,990 2,041 154,600
2020/06/04 2,098 2,099 1,988 1,995 200,900
2020/06/03 2,088 2,111 2,051 2,077 172,400
2020/06/02 2,011 2,042 2,003 2,030 143,600
2020/06/01 1,993 2,000 1,961 1,999 154,000
2020/05/29 2,027 2,045 1,985 1,986 328,400
2020/05/28 2,000 2,057 1,990 2,051 341,500
2020/05/27 1,861 1,983 1,854 1,968 363,300
2020/05/26 1,797 1,827 1,781 1,823 153,700
2020/05/25 1,769 1,791 1,746 1,757 77,100
2020/05/22 1,785 1,792 1,734 1,742 151,900
2020/05/21 1,758 1,788 1,750 1,782 125,500
2020/05/20 1,742 1,756 1,725 1,744 135,100
2020/05/19 1,759 1,788 1,730 1,730 140,700
2020/05/18 1,719 1,719 1,688 1,710 126,400
2020/05/15 1,707 1,742 1,689 1,733 260,500
2020/05/14 1,656 1,731 1,644 1,667 229,300
2020/05/13 1,706 1,727 1,689 1,705 172,400
2020/05/12 1,778 1,778 1,734 1,746 157,200
2020/05/11 1,740 1,818 1,734 1,793 187,500
2020/05/08 1,669 1,739 1,650 1,733 228,800
2020/05/07 1,681 1,697 1,614 1,631 187,900
2020/05/01 1,700 1,700 1,652 1,661 184,200
2020/04/30 1,670 1,745 1,670 1,731 383,300
2020/04/28 1,661 1,661 1,605 1,618 196,200
2020/04/27 1,578 1,649 1,571 1,647 356,700
2020/04/24 1,634 1,634 1,588 1,603 97,000
2020/04/23 1,587 1,633 1,581 1,633 156,400
2020/04/22 1,556 1,586 1,544 1,567 125,100
2020/04/21 1,591 1,600 1,562 1,575 95,000
2020/04/20 1,602 1,635 1,596 1,612 104,200
2020/04/17 1,590 1,640 1,579 1,593 147,300
2020/04/16 1,568 1,593 1,546 1,589 116,700
2020/04/15 1,628 1,628 1,582 1,593 161,000
2020/04/14 1,590 1,634 1,571 1,632 185,900
2020/04/13 1,635 1,641 1,597 1,600 115,900
2020/04/10 1,628 1,646 1,568 1,635 126,600
2020/04/09 1,593 1,616 1,575 1,610 176,600
2020/04/08 1,597 1,606 1,503 1,583 318,100
2020/04/07 1,578 1,599 1,506 1,562 393,700
2020/04/06 1,471 1,555 1,436 1,538 194,700
2020/04/03 1,551 1,570 1,488 1,500 234,400
2020/04/02 1,556 1,578 1,538 1,557 195,400
2020/04/01 1,691 1,703 1,601 1,616 196,900
2020/03/31 1,713 1,721 1,653 1,682 222,100
2020/03/30 1,685 1,740 1,655 1,737 166,100
2020/03/27 1,750 1,779 1,681 1,773 285,600
2020/03/26 1,790 1,790 1,687 1,734 235,800
2020/03/25 1,846 1,846 1,749 1,804 200,800
2020/03/24 1,640 1,690 1,600 1,686 307,200
2020/03/23 1,497 1,607 1,488 1,592 440,400
2020/03/19 1,561 1,561 1,481 1,499 409,000
2020/03/18 1,632 1,638 1,539 1,543 567,200
2020/03/17 1,600 1,672 1,546 1,654 495,100
2020/03/16 1,682 1,706 1,623 1,623 421,100
2020/03/13 1,592 1,700 1,564 1,668 457,200
2020/03/12 1,800 1,824 1,737 1,752 398,800
2020/03/11 1,860 1,901 1,840 1,841 212,900
2020/03/10 1,780 1,869 1,746 1,853 410,600
2020/03/09 1,921 1,943 1,852 1,857 359,200
2020/03/06 2,063 2,090 2,004 2,017 424,700
2020/03/05 2,137 2,162 2,103 2,113 401,700
2020/03/04 2,160 2,200 2,148 2,177 255,700
2020/03/03 2,268 2,289 2,193 2,193 272,200
2020/03/02 2,171 2,236 2,140 2,219 368,700
2020/02/28 2,221 2,249 2,191 2,215 366,400
2020/02/27 2,359 2,368 2,299 2,308 308,400
2020/02/26 2,389 2,396 2,356 2,394 246,600
2020/02/25 2,419 2,462 2,404 2,425 288,500
2020/02/21 2,501 2,558 2,500 2,519 262,000
2020/02/20 2,508 2,529 2,492 2,496 208,200
2020/02/19 2,510 2,516 2,496 2,498 178,600
2020/02/18 2,538 2,539 2,505 2,521 207,600
2020/02/17 2,516 2,557 2,505 2,551 260,500
2020/02/14 2,519 2,567 2,506 2,566 335,400
2020/02/13 2,553 2,558 2,487 2,532 495,800
2020/02/12 2,716 2,759 2,523 2,527 763,100
2020/02/10 2,705 2,735 2,688 2,720 157,100
2020/02/07 2,757 2,764 2,738 2,755 104,000
2020/02/06 2,756 2,777 2,751 2,753 235,900
2020/02/05 2,722 2,733 2,696 2,708 166,600
2020/02/04 2,663 2,697 2,658 2,677 151,700
2020/02/03 2,610 2,679 2,610 2,663 185,700
2020/01/31 2,638 2,693 2,638 2,683 163,000
2020/01/30 2,683 2,691 2,625 2,635 196,000
2020/01/29 2,680 2,685 2,653 2,674 194,400
2020/01/28 2,669 2,680 2,650 2,674 132,200
2020/01/27 2,699 2,712 2,671 2,700 199,200
2020/01/24 2,791 2,791 2,749 2,749 167,700
2020/01/23 2,793 2,815 2,782 2,788 141,300
2020/01/22 2,774 2,829 2,765 2,825 216,800
2020/01/21 2,785 2,817 2,776 2,792 206,700
2020/01/20 2,771 2,794 2,750 2,782 351,500
2020/01/17 2,800 2,821 2,769 2,821 172,000
2020/01/16 2,771 2,794 2,742 2,792 222,700
2020/01/15 2,802 2,809 2,784 2,793 145,100
2020/01/14 2,829 2,837 2,797 2,829 151,000
2020/01/10 2,840 2,841 2,817 2,829 107,000
2020/01/09 2,881 2,887 2,843 2,843 87,500
2020/01/08 2,843 2,843 2,794 2,811 174,900
2020/01/07 2,865 2,885 2,858 2,875 105,500
2020/01/06 2,824 2,862 2,816 2,858 139,700

このページの先頭へ