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

正栄食品工業(8079)の株価時系列情報

正栄食品工業(8079)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
2015/12/30 1,515 1,533 1,515 1,521 8,700
2015/12/29 1,548 1,548 1,519 1,530 10,400
2015/12/28 1,523 1,539 1,514 1,534 10,200
2015/12/25 1,509 1,542 1,500 1,540 29,700
2015/12/24 1,507 1,514 1,444 1,500 34,200
2015/12/22 1,529 1,537 1,507 1,507 17,600
2015/12/21 1,505 1,544 1,504 1,515 25,200
2015/12/18 1,557 1,620 1,510 1,520 69,200
2015/12/17 1,491 1,550 1,491 1,550 43,000
2015/12/16 1,454 1,495 1,440 1,461 37,700
2015/12/15 1,440 1,456 1,423 1,424 54,200
2015/12/14 1,400 1,400 1,361 1,380 29,600
2015/12/11 1,418 1,429 1,417 1,426 17,200
2015/12/10 1,427 1,429 1,403 1,404 23,300
2015/12/09 1,436 1,457 1,435 1,448 7,300
2015/12/08 1,454 1,465 1,428 1,441 11,300
2015/12/07 1,452 1,468 1,452 1,466 20,500
2015/12/04 1,415 1,435 1,411 1,423 13,300
2015/12/03 1,442 1,450 1,430 1,440 15,200
2015/12/02 1,415 1,446 1,407 1,440 11,600
2015/12/01 1,427 1,444 1,417 1,419 19,700
2015/11/30 1,452 1,456 1,428 1,442 21,400
2015/11/27 1,452 1,457 1,432 1,452 16,500
2015/11/26 1,413 1,463 1,404 1,461 39,500
2015/11/25 1,391 1,414 1,391 1,413 16,700
2015/11/24 1,370 1,400 1,370 1,400 22,400
2015/11/20 1,365 1,371 1,358 1,370 20,700
2015/11/19 1,389 1,405 1,353 1,353 33,100
2015/11/18 1,389 1,389 1,377 1,381 13,500
2015/11/17 1,358 1,384 1,358 1,379 14,900
2015/11/16 1,370 1,379 1,348 1,350 19,300
2015/11/13 1,380 1,389 1,374 1,383 17,800
2015/11/12 1,416 1,417 1,371 1,392 25,200
2015/11/11 1,382 1,420 1,378 1,411 64,800
2015/11/10 1,360 1,384 1,360 1,382 49,700
2015/11/09 1,340 1,370 1,330 1,370 89,600
2015/11/06 1,325 1,335 1,269 1,332 66,900
2015/11/05 1,309 1,329 1,302 1,325 29,900
2015/11/04 1,320 1,322 1,297 1,304 39,600
2015/11/02 1,302 1,320 1,295 1,320 45,600
2015/10/30 1,309 1,311 1,296 1,311 27,400
2015/10/29 1,291 1,321 1,291 1,307 56,500
2015/10/28 1,295 1,321 1,290 1,300 225,000
2015/10/27 1,330 1,338 1,330 1,335 219,300
2015/10/26 1,319 1,350 1,319 1,335 94,100
2015/10/23 1,308 1,330 1,308 1,315 70,700
2015/10/22 1,305 1,318 1,305 1,310 39,600
2015/10/21 1,317 1,319 1,302 1,312 54,600
2015/10/20 1,323 1,330 1,320 1,322 34,600
2015/10/19 1,323 1,333 1,321 1,324 26,100
2015/10/16 1,340 1,342 1,331 1,333 23,000
2015/10/15 1,331 1,349 1,330 1,345 30,200
2015/10/14 1,365 1,365 1,325 1,349 35,900
2015/10/13 1,369 1,385 1,363 1,366 46,800
2015/10/09 1,356 1,374 1,356 1,369 24,600
2015/10/08 1,348 1,362 1,325 1,362 45,100
2015/10/07 1,316 1,348 1,316 1,348 41,600
2015/10/06 1,320 1,323 1,314 1,316 25,900
2015/10/05 1,320 1,330 1,301 1,311 36,900
2015/10/02 1,298 1,314 1,298 1,308 18,300
2015/10/01 1,295 1,313 1,295 1,298 28,100
2015/09/30 1,295 1,314 1,291 1,298 40,800
2015/09/29 1,304 1,317 1,285 1,287 52,700
2015/09/28 1,336 1,357 1,328 1,330 63,900
2015/09/25 1,288 1,328 1,284 1,328 70,800
2015/09/24 1,257 1,271 1,255 1,271 23,200
2015/09/18 1,244 1,255 1,235 1,254 20,000
2015/09/17 1,230 1,244 1,217 1,244 19,800
2015/09/16 1,241 1,241 1,205 1,211 27,600
2015/09/15 1,231 1,245 1,217 1,234 48,800
2015/09/14 1,195 1,205 1,180 1,183 38,000
2015/09/11 1,123 1,174 1,121 1,166 16,700
2015/09/10 1,133 1,133 1,115 1,129 7,600
2015/09/09 1,110 1,141 1,100 1,133 20,700
2015/09/08 1,089 1,097 1,080 1,080 20,200
2015/09/07 1,112 1,120 1,070 1,085 44,400
2015/09/04 1,159 1,159 1,121 1,129 12,000
2015/09/03 1,185 1,189 1,137 1,147 10,900
2015/09/02 1,130 1,184 1,130 1,160 25,400
2015/09/01 1,221 1,230 1,175 1,180 16,400
2015/08/31 1,203 1,226 1,201 1,226 18,600
2015/08/28 1,205 1,205 1,195 1,201 16,400
2015/08/27 1,189 1,189 1,158 1,180 29,400
2015/08/26 1,127 1,127 1,010 1,099 40,200
2015/08/25 991 1,204 954 1,056 116,800
2015/08/24 1,140 1,175 1,109 1,109 45,000
2015/08/21 1,245 1,245 1,203 1,211 24,900
2015/08/20 1,275 1,275 1,253 1,253 14,000
2015/08/19 1,289 1,289 1,270 1,270 11,100
2015/08/18 1,309 1,310 1,290 1,290 12,500
2015/08/17 1,300 1,327 1,299 1,309 17,400
2015/08/14 1,280 1,287 1,277 1,287 9,300
2015/08/13 1,251 1,274 1,250 1,274 10,100
2015/08/12 1,264 1,269 1,252 1,252 15,100
2015/08/11 1,281 1,282 1,269 1,270 17,800
2015/08/10 1,291 1,308 1,284 1,285 16,900
2015/08/07 1,328 1,328 1,289 1,300 15,500
2015/08/06 1,343 1,355 1,330 1,330 12,800
2015/08/05 1,326 1,335 1,316 1,335 16,200
2015/08/04 1,325 1,325 1,313 1,313 14,600
2015/08/03 1,312 1,315 1,305 1,313 15,600
2015/07/31 1,287 1,300 1,283 1,297 19,600
2015/07/30 1,262 1,290 1,262 1,279 8,500
2015/07/29 1,275 1,280 1,251 1,257 25,600
2015/07/28 1,289 1,289 1,272 1,275 11,100
2015/07/27 1,309 1,315 1,286 1,289 23,000
2015/07/24 1,313 1,317 1,302 1,316 11,600
2015/07/23 1,326 1,339 1,317 1,317 15,600
2015/07/22 1,340 1,346 1,322 1,326 16,600
2015/07/21 1,336 1,348 1,328 1,341 17,800
2015/07/17 1,332 1,337 1,313 1,337 11,900
2015/07/16 1,321 1,333 1,315 1,333 15,500
2015/07/15 1,325 1,326 1,308 1,319 17,800
2015/07/14 1,300 1,333 1,289 1,321 23,700
2015/07/13 1,282 1,288 1,272 1,284 14,900
2015/07/10 1,270 1,290 1,258 1,259 20,800
2015/07/09 1,237 1,281 1,204 1,281 47,500
2015/07/08 1,354 1,354 1,239 1,286 51,100
2015/07/07 1,324 1,369 1,319 1,352 26,500
2015/07/06 1,330 1,336 1,314 1,314 24,600
2015/07/03 1,344 1,345 1,320 1,336 16,000
2015/07/02 1,374 1,379 1,339 1,343 32,900
2015/07/01 1,289 1,380 1,280 1,380 67,000
2015/06/30 1,279 1,294 1,257 1,275 40,800
2015/06/29 1,258 1,279 1,229 1,242 36,600
2015/06/26 1,282 1,285 1,274 1,285 13,100
2015/06/25 1,265 1,282 1,265 1,274 17,700
2015/06/24 1,271 1,289 1,261 1,261 39,000
2015/06/23 1,255 1,300 1,252 1,300 64,100
2015/06/22 1,226 1,250 1,226 1,250 41,700
2015/06/19 1,212 1,244 1,212 1,222 69,400
2015/06/18 1,192 1,208 1,192 1,205 49,100
2015/06/17 1,181 1,198 1,181 1,188 29,800
2015/06/16 1,185 1,190 1,176 1,184 33,500
2015/06/15 1,211 1,216 1,181 1,191 163,300
2015/06/12 1,105 1,107 1,100 1,101 14,600
2015/06/11 1,099 1,102 1,098 1,099 11,800
2015/06/10 1,100 1,100 1,095 1,095 11,500
2015/06/09 1,095 1,099 1,092 1,094 14,500
2015/06/08 1,096 1,098 1,094 1,095 6,800
2015/06/05 1,094 1,096 1,091 1,096 10,300
2015/06/04 1,090 1,098 1,090 1,098 13,600
2015/06/03 1,087 1,092 1,080 1,090 12,400
2015/06/02 1,086 1,087 1,081 1,085 7,100
2015/06/01 1,085 1,088 1,082 1,086 3,400
2015/05/29 1,080 1,100 1,079 1,081 24,200
2015/05/28 1,088 1,088 1,080 1,081 10,500
2015/05/27 1,082 1,085 1,082 1,083 6,200
2015/05/26 1,087 1,089 1,080 1,087 11,300
2015/05/25 1,085 1,085 1,077 1,085 8,400
2015/05/22 1,084 1,084 1,079 1,082 9,700
2015/05/21 1,088 1,088 1,084 1,084 6,600
2015/05/20 1,088 1,093 1,086 1,088 32,200
2015/05/19 1,090 1,091 1,075 1,086 51,900
2015/05/18 1,044 1,053 1,044 1,051 9,300
2015/05/15 1,043 1,046 1,042 1,044 9,900
2015/05/14 1,046 1,046 1,040 1,041 15,400
2015/05/13 1,045 1,047 1,043 1,046 9,100
2015/05/12 1,047 1,047 1,031 1,045 14,900
2015/05/11 1,045 1,045 1,040 1,043 7,200
2015/05/08 1,040 1,040 1,022 1,035 20,400
2015/05/07 1,042 1,049 1,036 1,036 17,200
2015/05/01 1,035 1,050 1,035 1,050 23,400
2015/04/30 1,052 1,054 1,022 1,036 34,700
2015/04/28 1,052 1,059 1,051 1,055 31,100
2015/04/27 1,054 1,077 1,052 1,052 106,600
2015/04/24 1,091 1,096 1,091 1,092 155,900
2015/04/23 1,095 1,105 1,095 1,100 52,200
2015/04/22 1,099 1,099 1,095 1,097 40,400
2015/04/21 1,098 1,104 1,095 1,099 19,400
2015/04/20 1,105 1,106 1,093 1,098 43,000
2015/04/17 1,098 1,115 1,098 1,105 24,000
2015/04/16 1,094 1,111 1,094 1,099 27,900
2015/04/15 1,084 1,095 1,083 1,094 19,400
2015/04/14 1,099 1,099 1,085 1,090 49,100
2015/04/13 1,121 1,122 1,101 1,105 41,800
2015/04/10 1,125 1,130 1,116 1,124 25,900
2015/04/09 1,143 1,143 1,122 1,130 39,000
2015/04/08 1,144 1,147 1,142 1,144 27,900
2015/04/07 1,147 1,152 1,143 1,147 29,000
2015/04/06 1,119 1,142 1,116 1,142 34,600
2015/04/03 1,110 1,119 1,110 1,119 18,200
2015/04/02 1,100 1,117 1,099 1,110 20,100
2015/04/01 1,101 1,110 1,093 1,100 45,800
2015/03/31 1,089 1,121 1,089 1,120 42,900
2015/03/30 1,084 1,159 1,084 1,126 71,600
2015/03/27 1,056 1,070 1,049 1,070 49,000
2015/03/26 1,047 1,059 1,045 1,054 21,100
2015/03/25 1,046 1,050 1,040 1,047 19,000
2015/03/24 1,057 1,063 1,050 1,052 15,800
2015/03/23 1,050 1,055 1,047 1,055 18,700
2015/03/20 1,033 1,040 1,033 1,040 10,100
2015/03/19 1,026 1,039 1,026 1,031 14,200
2015/03/18 1,023 1,029 1,022 1,022 23,600
2015/03/17 1,015 1,029 1,011 1,029 39,000
2015/03/16 1,003 1,029 1,000 1,011 52,100
2015/03/13 995 996 992 996 8,700
2015/03/12 991 996 990 994 9,500
2015/03/11 990 993 988 990 11,300
2015/03/10 996 997 989 991 15,200
2015/03/09 992 996 992 993 12,900
2015/03/06 1,001 1,003 991 994 17,100
2015/03/05 1,004 1,004 999 1,000 12,500
2015/03/04 1,006 1,006 1,001 1,004 7,100
2015/03/03 1,010 1,015 999 1,007 23,300
2015/03/02 1,006 1,022 1,006 1,015 17,800
2015/02/27 999 1,005 996 996 26,700
2015/02/26 983 999 983 999 18,100
2015/02/25 975 983 974 983 15,100
2015/02/24 974 975 971 975 9,200
2015/02/23 960 974 958 974 19,900
2015/02/20 950 952 943 952 8,900
2015/02/19 955 959 945 945 18,700
2015/02/18 952 958 952 954 5,800
2015/02/17 957 960 952 952 10,700
2015/02/16 958 958 952 954 7,500
2015/02/13 954 955 951 951 10,600
2015/02/12 951 952 949 952 8,900
2015/02/10 950 952 947 951 7,000
2015/02/09 951 951 945 949 9,100
2015/02/06 939 946 938 943 9,200
2015/02/05 950 951 938 938 15,500
2015/02/04 940 952 931 952 40,000
2015/02/03 928 938 925 931 27,300
2015/02/02 921 926 920 926 16,100
2015/01/30 917 921 914 921 22,700
2015/01/29 911 920 911 916 9,400
2015/01/28 910 922 910 910 26,600
2015/01/27 911 917 909 910 21,100
2015/01/26 907 910 907 907 6,300
2015/01/23 909 909 903 905 4,900
2015/01/22 910 910 903 906 6,500
2015/01/21 910 912 907 910 5,000
2015/01/20 912 912 906 908 3,600
2015/01/19 910 913 907 907 15,800
2015/01/16 906 908 900 907 11,500
2015/01/15 903 909 903 909 6,300
2015/01/14 901 909 901 905 6,600
2015/01/13 914 914 900 909 11,400
2015/01/09 912 914 912 914 5,800
2015/01/08 910 913 909 913 17,400
2015/01/07 900 910 900 909 15,200
2015/01/06 899 902 897 897 13,900
2015/01/05 894 902 893 901 14,800

このページの先頭へ