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

稲畑産業(8098)の株価時系列情報

稲畑産業(8098)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 1,462 1,462 1,438 1,442 100,100
2020/12/29 1,460 1,475 1,443 1,472 80,700
2020/12/28 1,464 1,472 1,432 1,449 96,600
2020/12/25 1,464 1,480 1,461 1,465 122,800
2020/12/24 1,439 1,460 1,434 1,446 96,700
2020/12/23 1,437 1,437 1,419 1,423 59,800
2020/12/22 1,438 1,438 1,405 1,422 84,600
2020/12/21 1,447 1,454 1,432 1,451 52,900
2020/12/18 1,438 1,445 1,429 1,439 82,600
2020/12/17 1,455 1,455 1,421 1,439 64,900
2020/12/16 1,458 1,458 1,431 1,443 81,500
2020/12/15 1,443 1,458 1,435 1,453 90,400
2020/12/14 1,450 1,455 1,438 1,446 79,300
2020/12/11 1,450 1,450 1,425 1,444 88,500
2020/12/10 1,455 1,459 1,438 1,441 92,800
2020/12/09 1,430 1,461 1,420 1,461 87,000
2020/12/08 1,426 1,435 1,422 1,429 68,400
2020/12/07 1,465 1,474 1,434 1,434 67,700
2020/12/04 1,447 1,466 1,443 1,462 74,400
2020/12/03 1,434 1,461 1,422 1,454 111,300
2020/12/02 1,414 1,437 1,411 1,421 118,000
2020/12/01 1,387 1,408 1,376 1,407 110,700
2020/11/30 1,441 1,441 1,375 1,378 142,400
2020/11/27 1,429 1,460 1,419 1,450 125,100
2020/11/26 1,402 1,422 1,392 1,422 86,100
2020/11/25 1,424 1,427 1,399 1,411 200,100
2020/11/24 1,415 1,423 1,407 1,410 124,600
2020/11/20 1,375 1,385 1,360 1,381 65,000
2020/11/19 1,362 1,371 1,352 1,367 61,500
2020/11/18 1,374 1,374 1,354 1,361 65,200
2020/11/17 1,398 1,398 1,367 1,380 82,000
2020/11/16 1,382 1,397 1,377 1,393 104,800
2020/11/13 1,371 1,375 1,344 1,363 113,000
2020/11/12 1,383 1,387 1,355 1,375 119,200
2020/11/11 1,401 1,406 1,361 1,370 108,200
2020/11/10 1,402 1,403 1,352 1,380 132,200
2020/11/09 1,405 1,410 1,352 1,372 166,000
2020/11/06 1,314 1,410 1,305 1,407 279,700
2020/11/05 1,249 1,343 1,224 1,324 334,400
2020/11/04 1,245 1,251 1,228 1,242 66,900
2020/11/02 1,211 1,233 1,211 1,223 93,100
2020/10/30 1,235 1,239 1,198 1,209 102,700
2020/10/29 1,238 1,246 1,234 1,235 61,100
2020/10/28 1,258 1,264 1,244 1,256 56,600
2020/10/27 1,271 1,275 1,258 1,272 57,400
2020/10/26 1,270 1,275 1,259 1,275 66,500
2020/10/23 1,262 1,275 1,254 1,270 101,300
2020/10/22 1,277 1,290 1,261 1,261 150,800
2020/10/21 1,289 1,307 1,289 1,301 135,800
2020/10/20 1,309 1,311 1,286 1,289 130,700
2020/10/19 1,282 1,305 1,282 1,301 92,700
2020/10/16 1,285 1,296 1,275 1,279 57,400
2020/10/15 1,290 1,309 1,280 1,285 87,700
2020/10/14 1,291 1,295 1,283 1,286 74,500
2020/10/13 1,316 1,319 1,299 1,310 91,400
2020/10/12 1,314 1,314 1,301 1,309 53,400
2020/10/09 1,330 1,330 1,303 1,316 90,800
2020/10/08 1,327 1,342 1,320 1,331 111,100
2020/10/07 1,311 1,327 1,305 1,320 74,800
2020/10/06 1,317 1,327 1,307 1,318 64,700
2020/10/05 1,322 1,339 1,309 1,316 128,700
2020/10/02 1,339 1,350 1,295 1,299 127,900
2020/09/30 1,370 1,377 1,339 1,339 141,600
2020/09/29 1,369 1,375 1,347 1,361 140,200
2020/09/28 1,358 1,386 1,354 1,384 462,700
2020/09/25 1,375 1,390 1,349 1,358 395,700
2020/09/24 1,380 1,380 1,345 1,358 250,600
2020/09/23 1,418 1,423 1,378 1,382 291,300
2020/09/18 1,411 1,432 1,406 1,427 305,400
2020/09/17 1,383 1,408 1,376 1,408 223,800
2020/09/16 1,362 1,379 1,358 1,370 191,900
2020/09/15 1,379 1,380 1,349 1,371 153,000
2020/09/14 1,356 1,380 1,356 1,372 259,800
2020/09/11 1,310 1,343 1,301 1,338 166,400
2020/09/10 1,330 1,332 1,312 1,320 178,800
2020/09/09 1,333 1,337 1,324 1,330 180,900
2020/09/08 1,325 1,354 1,325 1,350 99,700
2020/09/07 1,318 1,341 1,316 1,325 136,200
2020/09/04 1,326 1,338 1,308 1,310 129,900
2020/09/03 1,389 1,394 1,347 1,348 204,100
2020/09/02 1,336 1,371 1,325 1,369 193,900
2020/09/01 1,311 1,333 1,298 1,323 198,100
2020/08/31 1,323 1,348 1,310 1,310 152,400
2020/08/28 1,293 1,330 1,285 1,297 189,000
2020/08/27 1,292 1,292 1,279 1,284 67,500
2020/08/26 1,292 1,292 1,274 1,290 131,600
2020/08/25 1,305 1,312 1,295 1,297 105,600
2020/08/24 1,282 1,293 1,279 1,282 62,900
2020/08/21 1,261 1,292 1,261 1,283 63,000
2020/08/20 1,261 1,275 1,257 1,261 50,100
2020/08/19 1,281 1,281 1,267 1,269 44,400
2020/08/18 1,271 1,290 1,264 1,282 114,000
2020/08/17 1,271 1,288 1,271 1,282 56,100
2020/08/14 1,274 1,278 1,266 1,271 50,800
2020/08/13 1,277 1,286 1,259 1,281 91,600
2020/08/12 1,238 1,272 1,238 1,272 88,600
2020/08/11 1,235 1,249 1,220 1,235 112,800
2020/08/07 1,220 1,251 1,212 1,229 127,100
2020/08/06 1,199 1,228 1,195 1,220 106,700
2020/08/05 1,200 1,211 1,188 1,202 93,100
2020/08/04 1,192 1,215 1,192 1,209 73,800
2020/08/03 1,187 1,196 1,172 1,189 69,200
2020/07/31 1,219 1,219 1,165 1,165 77,000
2020/07/30 1,240 1,249 1,220 1,220 38,700
2020/07/29 1,250 1,254 1,233 1,240 47,600
2020/07/28 1,257 1,257 1,237 1,243 67,600
2020/07/27 1,241 1,255 1,218 1,255 110,900
2020/07/22 1,263 1,263 1,241 1,241 94,900
2020/07/21 1,275 1,275 1,251 1,260 103,400
2020/07/20 1,275 1,283 1,264 1,281 36,500
2020/07/17 1,292 1,295 1,273 1,282 29,200
2020/07/16 1,295 1,301 1,282 1,289 56,000
2020/07/15 1,281 1,295 1,264 1,290 74,200
2020/07/14 1,277 1,277 1,262 1,274 76,400
2020/07/13 1,259 1,284 1,258 1,284 76,300
2020/07/10 1,264 1,267 1,236 1,238 87,500
2020/07/09 1,310 1,310 1,277 1,277 75,800
2020/07/08 1,317 1,342 1,307 1,314 50,000
2020/07/07 1,316 1,327 1,308 1,320 49,900
2020/07/06 1,312 1,341 1,310 1,316 64,100
2020/07/03 1,292 1,319 1,291 1,307 96,700
2020/07/02 1,270 1,286 1,258 1,274 94,300
2020/07/01 1,308 1,317 1,263 1,270 59,500
2020/06/30 1,339 1,339 1,301 1,301 64,400
2020/06/29 1,296 1,310 1,291 1,300 74,600
2020/06/26 1,290 1,308 1,290 1,305 68,800
2020/06/25 1,257 1,286 1,257 1,275 103,900
2020/06/24 1,273 1,273 1,259 1,265 39,600
2020/06/23 1,252 1,281 1,252 1,274 55,700
2020/06/22 1,296 1,300 1,247 1,250 92,300
2020/06/19 1,283 1,329 1,282 1,304 127,100
2020/06/18 1,281 1,297 1,272 1,286 53,800
2020/06/17 1,295 1,300 1,280 1,289 42,400
2020/06/16 1,266 1,300 1,256 1,298 65,600
2020/06/15 1,256 1,267 1,227 1,227 69,200
2020/06/12 1,268 1,282 1,252 1,267 113,600
2020/06/11 1,320 1,324 1,296 1,296 68,000
2020/06/10 1,328 1,337 1,323 1,326 80,300
2020/06/09 1,354 1,357 1,327 1,340 74,500
2020/06/08 1,359 1,360 1,338 1,351 66,800
2020/06/05 1,327 1,344 1,316 1,333 71,000
2020/06/04 1,335 1,335 1,306 1,316 55,300
2020/06/03 1,335 1,335 1,308 1,314 66,900
2020/06/02 1,309 1,329 1,305 1,314 52,100
2020/06/01 1,307 1,314 1,295 1,306 55,000
2020/05/29 1,345 1,349 1,314 1,319 116,200
2020/05/28 1,347 1,358 1,322 1,348 85,300
2020/05/27 1,318 1,357 1,308 1,345 151,200
2020/05/26 1,264 1,308 1,255 1,301 91,200
2020/05/25 1,248 1,258 1,235 1,246 78,300
2020/05/22 1,270 1,270 1,243 1,249 49,300
2020/05/21 1,278 1,278 1,253 1,257 44,100
2020/05/20 1,249 1,255 1,238 1,253 52,100
2020/05/19 1,277 1,278 1,237 1,243 90,100
2020/05/18 1,227 1,252 1,213 1,247 157,900
2020/05/15 1,204 1,220 1,177 1,197 101,300
2020/05/14 1,186 1,196 1,177 1,180 118,300
2020/05/13 1,180 1,200 1,168 1,197 138,000
2020/05/12 1,205 1,205 1,176 1,188 160,100
2020/05/11 1,196 1,207 1,189 1,205 113,200
2020/05/08 1,155 1,189 1,144 1,187 156,600
2020/05/07 1,158 1,159 1,146 1,155 139,500
2020/05/01 1,186 1,189 1,166 1,174 71,400
2020/04/30 1,210 1,213 1,196 1,206 59,800
2020/04/28 1,201 1,201 1,174 1,177 95,200
2020/04/27 1,192 1,201 1,176 1,198 74,500
2020/04/24 1,209 1,209 1,181 1,182 75,000
2020/04/23 1,153 1,198 1,153 1,198 60,600
2020/04/22 1,148 1,169 1,139 1,150 74,600
2020/04/21 1,145 1,167 1,142 1,165 89,600
2020/04/20 1,138 1,163 1,135 1,163 61,700
2020/04/17 1,159 1,174 1,130 1,138 65,500
2020/04/16 1,113 1,155 1,111 1,150 89,400
2020/04/15 1,155 1,157 1,112 1,120 182,700
2020/04/14 1,129 1,150 1,114 1,147 108,100
2020/04/13 1,197 1,197 1,140 1,141 111,300
2020/04/10 1,170 1,205 1,146 1,200 118,600
2020/04/09 1,132 1,161 1,123 1,155 103,800
2020/04/08 1,158 1,161 1,129 1,143 168,700
2020/04/07 1,124 1,133 1,088 1,128 96,800
2020/04/06 1,037 1,110 1,026 1,099 103,500
2020/04/03 1,061 1,082 1,029 1,037 117,900
2020/04/02 1,097 1,103 1,056 1,061 101,800
2020/04/01 1,170 1,187 1,136 1,137 183,000
2020/03/31 1,208 1,208 1,178 1,180 150,600
2020/03/30 1,208 1,216 1,143 1,211 149,300
2020/03/27 1,182 1,267 1,176 1,267 251,200
2020/03/26 1,167 1,170 1,112 1,152 162,600
2020/03/25 1,178 1,178 1,116 1,165 209,600
2020/03/24 1,114 1,126 1,083 1,121 179,000
2020/03/23 1,056 1,127 1,023 1,117 212,500
2020/03/19 1,053 1,095 1,041 1,086 147,800
2020/03/18 1,069 1,091 1,029 1,032 199,100
2020/03/17 970 1,069 963 1,061 226,200
2020/03/16 1,020 1,050 1,002 1,007 113,300
2020/03/13 1,024 1,044 984 1,017 200,900
2020/03/12 1,106 1,128 1,075 1,084 239,500
2020/03/11 1,134 1,165 1,111 1,124 277,900
2020/03/10 1,090 1,150 1,059 1,145 167,300
2020/03/09 1,164 1,164 1,108 1,115 159,300
2020/03/06 1,227 1,229 1,193 1,194 142,200
2020/03/05 1,280 1,284 1,250 1,251 133,300
2020/03/04 1,254 1,280 1,247 1,264 160,200
2020/03/03 1,292 1,309 1,268 1,268 165,700
2020/03/02 1,234 1,294 1,227 1,271 224,100
2020/02/28 1,287 1,297 1,253 1,257 196,600
2020/02/27 1,370 1,370 1,321 1,325 208,500
2020/02/26 1,364 1,389 1,361 1,381 144,300
2020/02/25 1,390 1,421 1,376 1,388 186,300
2020/02/21 1,446 1,471 1,446 1,449 153,000
2020/02/20 1,441 1,457 1,437 1,439 176,800
2020/02/19 1,442 1,446 1,426 1,426 114,200
2020/02/18 1,423 1,456 1,418 1,426 370,800
2020/02/17 1,470 1,472 1,433 1,434 304,800
2020/02/14 1,480 1,505 1,476 1,498 144,700
2020/02/13 1,517 1,520 1,489 1,490 151,300
2020/02/12 1,527 1,531 1,511 1,518 105,700
2020/02/10 1,542 1,542 1,519 1,520 154,000
2020/02/07 1,544 1,557 1,514 1,547 97,300
2020/02/06 1,524 1,541 1,518 1,528 65,700
2020/02/05 1,516 1,519 1,489 1,496 77,400
2020/02/04 1,463 1,493 1,461 1,492 41,400
2020/02/03 1,452 1,478 1,449 1,470 71,200
2020/01/31 1,482 1,497 1,476 1,482 96,900
2020/01/30 1,507 1,516 1,474 1,482 85,300
2020/01/29 1,510 1,520 1,497 1,520 80,000
2020/01/28 1,525 1,525 1,506 1,514 109,100
2020/01/27 1,561 1,562 1,543 1,547 68,800
2020/01/24 1,571 1,583 1,568 1,574 87,100
2020/01/23 1,572 1,583 1,570 1,570 44,000
2020/01/22 1,585 1,601 1,585 1,591 75,400
2020/01/21 1,590 1,603 1,588 1,602 65,200
2020/01/20 1,583 1,590 1,581 1,589 54,500
2020/01/17 1,568 1,584 1,566 1,580 70,600
2020/01/16 1,577 1,581 1,564 1,567 56,900
2020/01/15 1,566 1,587 1,566 1,578 78,500
2020/01/14 1,591 1,593 1,567 1,579 91,100
2020/01/10 1,612 1,612 1,596 1,601 64,300
2020/01/09 1,620 1,632 1,607 1,612 62,800
2020/01/08 1,609 1,609 1,581 1,600 92,800
2020/01/07 1,646 1,653 1,632 1,647 81,600
2020/01/06 1,602 1,625 1,595 1,625 97,500

このページの先頭へ