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

木曽路(8160)の株価時系列情報

木曽路(8160)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 2,997 2,997 2,965 2,967 27,500
2019/12/27 2,980 3,005 2,979 2,998 35,000
2019/12/26 2,953 2,979 2,949 2,979 28,400
2019/12/25 2,952 2,966 2,950 2,953 20,000
2019/12/24 2,965 2,984 2,960 2,961 24,700
2019/12/23 2,990 2,991 2,970 2,976 35,800
2019/12/20 2,965 2,995 2,959 2,990 36,100
2019/12/19 2,983 2,992 2,955 2,965 19,900
2019/12/18 3,010 3,010 2,965 2,975 35,200
2019/12/17 3,010 3,015 2,990 3,005 49,700
2019/12/16 2,995 3,030 2,973 3,000 60,700
2019/12/13 2,995 3,020 2,981 2,983 100,300
2019/12/12 2,980 2,985 2,962 2,965 31,800
2019/12/11 2,954 2,987 2,949 2,975 48,700
2019/12/10 2,945 2,984 2,945 2,945 50,900
2019/12/09 2,918 2,949 2,910 2,944 51,100
2019/12/06 2,876 2,909 2,870 2,907 48,500
2019/12/05 2,889 2,898 2,869 2,894 32,100
2019/12/04 2,867 2,889 2,851 2,889 40,900
2019/12/03 2,852 2,878 2,847 2,872 34,300
2019/12/02 2,850 2,882 2,841 2,880 39,800
2019/11/29 2,840 2,853 2,826 2,839 30,400
2019/11/28 2,846 2,846 2,821 2,831 19,600
2019/11/27 2,819 2,863 2,819 2,846 38,300
2019/11/26 2,838 2,847 2,818 2,818 35,200
2019/11/25 2,849 2,849 2,823 2,827 24,000
2019/11/22 2,849 2,854 2,832 2,845 38,100
2019/11/21 2,819 2,853 2,798 2,851 57,500
2019/11/20 2,827 2,843 2,812 2,817 37,900
2019/11/19 2,837 2,849 2,833 2,836 21,500
2019/11/18 2,842 2,846 2,820 2,842 33,500
2019/11/15 2,815 2,843 2,815 2,835 50,300
2019/11/14 2,821 2,838 2,795 2,806 33,700
2019/11/13 2,828 2,843 2,813 2,821 36,700
2019/11/12 2,832 2,847 2,818 2,824 42,600
2019/11/11 2,816 2,854 2,816 2,848 77,800
2019/11/08 2,829 2,829 2,790 2,796 42,800
2019/11/07 2,773 2,815 2,767 2,815 54,900
2019/11/06 2,785 2,785 2,753 2,767 49,100
2019/11/05 2,786 2,798 2,771 2,781 48,200
2019/11/01 2,800 2,815 2,782 2,786 46,100
2019/10/31 2,831 2,858 2,811 2,817 41,100
2019/10/30 2,850 2,895 2,838 2,853 217,900
2019/10/29 2,828 2,849 2,826 2,836 79,600
2019/10/28 2,789 2,828 2,788 2,828 117,800
2019/10/25 2,750 2,788 2,743 2,787 84,900
2019/10/24 2,778 2,778 2,734 2,747 54,700
2019/10/23 2,740 2,765 2,717 2,764 54,000
2019/10/21 2,741 2,747 2,716 2,721 35,800
2019/10/18 2,749 2,768 2,721 2,732 47,300
2019/10/17 2,764 2,768 2,736 2,739 35,900
2019/10/16 2,766 2,794 2,753 2,756 64,000
2019/10/15 2,762 2,777 2,746 2,750 54,800
2019/10/11 2,770 2,770 2,721 2,732 44,700
2019/10/10 2,785 2,795 2,754 2,754 47,500
2019/10/09 2,761 2,789 2,761 2,788 53,500
2019/10/08 2,754 2,782 2,754 2,771 52,800
2019/10/07 2,740 2,759 2,740 2,752 41,300
2019/10/04 2,715 2,736 2,691 2,735 63,800
2019/10/03 2,745 2,752 2,707 2,720 48,100
2019/10/02 2,750 2,791 2,741 2,769 78,800
2019/10/01 2,723 2,756 2,723 2,739 63,600
2019/09/30 2,715 2,736 2,704 2,722 102,600
2019/09/27 2,742 2,761 2,702 2,721 273,100
2019/09/26 2,795 2,824 2,764 2,772 431,400
2019/09/25 2,778 2,800 2,774 2,788 108,800
2019/09/24 2,770 2,812 2,755 2,782 174,300
2019/09/20 2,775 2,788 2,762 2,767 143,700
2019/09/19 2,745 2,821 2,745 2,779 166,400
2019/09/18 2,769 2,777 2,740 2,744 85,800
2019/09/17 2,738 2,773 2,728 2,760 123,500
2019/09/13 2,695 2,760 2,689 2,737 184,700
2019/09/12 2,651 2,707 2,643 2,692 174,100
2019/09/11 2,639 2,648 2,624 2,641 105,500
2019/09/10 2,638 2,650 2,626 2,637 82,100
2019/09/09 2,619 2,638 2,610 2,634 100,800
2019/09/06 2,616 2,625 2,602 2,604 193,600
2019/09/05 2,621 2,637 2,605 2,605 181,600
2019/09/04 2,604 2,620 2,599 2,603 67,500
2019/09/03 2,596 2,630 2,593 2,614 49,900
2019/09/02 2,617 2,640 2,597 2,600 148,100
2019/08/30 2,610 2,635 2,606 2,634 137,600
2019/08/29 2,610 2,613 2,591 2,594 110,700
2019/08/28 2,622 2,633 2,609 2,624 45,800
2019/08/27 2,619 2,633 2,612 2,614 52,300
2019/08/26 2,589 2,619 2,582 2,604 77,800
2019/08/23 2,632 2,634 2,616 2,629 25,700
2019/08/22 2,636 2,638 2,618 2,627 31,200
2019/08/21 2,609 2,635 2,598 2,627 55,200
2019/08/20 2,625 2,635 2,610 2,635 35,100
2019/08/19 2,633 2,635 2,603 2,620 27,800
2019/08/16 2,609 2,631 2,606 2,627 24,800
2019/08/15 2,600 2,630 2,592 2,618 36,500
2019/08/14 2,640 2,640 2,606 2,637 34,600
2019/08/13 2,605 2,641 2,602 2,626 38,400
2019/08/09 2,650 2,664 2,621 2,636 43,800
2019/08/08 2,613 2,637 2,600 2,632 43,700
2019/08/07 2,575 2,613 2,554 2,608 39,200
2019/08/06 2,501 2,583 2,494 2,571 58,500
2019/08/05 2,549 2,564 2,512 2,554 57,900
2019/08/02 2,588 2,589 2,543 2,561 73,200
2019/08/01 2,610 2,618 2,593 2,615 32,300
2019/07/31 2,630 2,634 2,610 2,610 33,100
2019/07/30 2,652 2,652 2,620 2,639 33,600
2019/07/29 2,631 2,645 2,611 2,636 28,400
2019/07/26 2,630 2,635 2,605 2,623 28,100
2019/07/25 2,624 2,630 2,603 2,621 22,900
2019/07/24 2,622 2,625 2,600 2,610 22,200
2019/07/23 2,607 2,626 2,607 2,614 13,100
2019/07/22 2,619 2,625 2,596 2,619 23,700
2019/07/19 2,555 2,622 2,551 2,620 37,300
2019/07/18 2,603 2,606 2,544 2,549 54,500
2019/07/17 2,624 2,633 2,605 2,620 23,800
2019/07/16 2,608 2,637 2,599 2,621 25,000
2019/07/12 2,634 2,650 2,623 2,623 15,500
2019/07/11 2,611 2,638 2,611 2,634 23,000
2019/07/10 2,599 2,610 2,594 2,600 28,800
2019/07/09 2,616 2,622 2,594 2,610 19,700
2019/07/08 2,650 2,656 2,600 2,600 28,100
2019/07/05 2,655 2,664 2,624 2,653 43,400
2019/07/04 2,625 2,652 2,625 2,648 23,100
2019/07/03 2,594 2,623 2,590 2,615 22,100
2019/07/02 2,575 2,603 2,571 2,597 24,300
2019/07/01 2,542 2,568 2,538 2,564 28,500
2019/06/28 2,510 2,537 2,506 2,520 27,900
2019/06/27 2,504 2,524 2,501 2,524 18,100
2019/06/26 2,501 2,532 2,501 2,506 22,000
2019/06/25 2,511 2,532 2,511 2,523 19,100
2019/06/24 2,522 2,522 2,497 2,502 12,100
2019/06/21 2,542 2,542 2,504 2,510 34,600
2019/06/20 2,517 2,536 2,511 2,536 23,600
2019/06/19 2,507 2,522 2,496 2,512 26,400
2019/06/18 2,544 2,549 2,489 2,492 38,200
2019/06/17 2,554 2,555 2,530 2,530 19,300
2019/06/14 2,553 2,556 2,535 2,554 21,900
2019/06/13 2,547 2,548 2,530 2,539 19,800
2019/06/12 2,564 2,582 2,552 2,567 18,800
2019/06/11 2,568 2,574 2,556 2,562 17,900
2019/06/10 2,558 2,574 2,548 2,574 23,900
2019/06/07 2,561 2,561 2,542 2,549 9,800
2019/06/06 2,528 2,558 2,526 2,549 13,500
2019/06/05 2,522 2,547 2,517 2,547 24,900
2019/06/04 2,500 2,505 2,477 2,501 25,700
2019/06/03 2,499 2,513 2,477 2,492 24,600
2019/05/31 2,514 2,523 2,504 2,511 19,200
2019/05/30 2,540 2,540 2,504 2,518 18,700
2019/05/29 2,553 2,572 2,538 2,551 28,400
2019/05/28 2,579 2,591 2,567 2,571 23,800
2019/05/27 2,581 2,593 2,581 2,590 6,600
2019/05/24 2,560 2,593 2,559 2,588 17,900
2019/05/23 2,550 2,582 2,546 2,576 15,100
2019/05/22 2,600 2,600 2,551 2,551 21,200
2019/05/21 2,570 2,597 2,562 2,592 19,500
2019/05/20 2,568 2,607 2,568 2,599 20,200
2019/05/17 2,536 2,565 2,530 2,565 26,300
2019/05/16 2,504 2,519 2,488 2,511 23,500
2019/05/15 2,517 2,517 2,484 2,506 25,000
2019/05/14 2,467 2,490 2,450 2,489 39,200
2019/05/13 2,509 2,515 2,478 2,488 42,500
2019/05/10 2,530 2,555 2,506 2,509 50,000
2019/05/09 2,580 2,581 2,507 2,530 62,300
2019/05/08 2,625 2,625 2,590 2,599 43,800
2019/05/07 2,599 2,657 2,594 2,638 39,400
2019/04/26 2,604 2,653 2,590 2,595 48,400
2019/04/25 2,606 2,637 2,606 2,630 23,900
2019/04/24 2,623 2,640 2,610 2,616 30,100
2019/04/23 2,616 2,630 2,610 2,630 19,500
2019/04/22 2,607 2,612 2,587 2,612 27,200
2019/04/19 2,609 2,618 2,593 2,598 31,400
2019/04/18 2,628 2,628 2,600 2,610 25,900
2019/04/17 2,634 2,634 2,604 2,621 29,200
2019/04/16 2,630 2,640 2,618 2,640 21,100
2019/04/15 2,600 2,638 2,600 2,630 48,100
2019/04/12 2,562 2,591 2,561 2,589 29,500
2019/04/11 2,535 2,553 2,534 2,550 25,400
2019/04/10 2,558 2,564 2,542 2,551 17,800
2019/04/09 2,571 2,575 2,550 2,565 45,900
2019/04/08 2,604 2,618 2,587 2,592 39,100
2019/04/05 2,637 2,637 2,604 2,623 30,600
2019/04/04 2,626 2,643 2,605 2,640 43,400
2019/04/03 2,608 2,623 2,588 2,622 38,000
2019/04/02 2,666 2,668 2,622 2,623 38,700
2019/04/01 2,662 2,684 2,644 2,657 56,400
2019/03/29 2,659 2,662 2,636 2,652 43,300
2019/03/28 2,679 2,679 2,651 2,656 54,400
2019/03/27 2,685 2,710 2,674 2,693 183,900
2019/03/26 2,721 2,757 2,721 2,735 233,300
2019/03/25 2,674 2,715 2,663 2,712 107,600
2019/03/22 2,662 2,698 2,651 2,696 87,300
2019/03/20 2,648 2,659 2,632 2,659 78,400
2019/03/19 2,674 2,674 2,623 2,642 105,800
2019/03/18 2,659 2,674 2,645 2,674 212,100
2019/03/15 2,635 2,647 2,626 2,638 159,200
2019/03/14 2,659 2,659 2,617 2,621 106,800
2019/03/13 2,650 2,662 2,634 2,645 117,900
2019/03/12 2,654 2,665 2,633 2,640 76,500
2019/03/11 2,616 2,651 2,616 2,647 60,500
2019/03/08 2,631 2,644 2,612 2,616 81,300
2019/03/07 2,647 2,667 2,642 2,661 88,700
2019/03/06 2,650 2,660 2,642 2,646 137,300
2019/03/05 2,628 2,665 2,616 2,665 91,800
2019/03/04 2,641 2,660 2,618 2,628 140,100
2019/03/01 2,614 2,648 2,614 2,643 60,700
2019/02/28 2,600 2,615 2,578 2,609 49,300
2019/02/27 2,588 2,608 2,579 2,596 43,000
2019/02/26 2,588 2,595 2,574 2,585 32,800
2019/02/25 2,578 2,603 2,575 2,593 36,500
2019/02/22 2,559 2,575 2,540 2,563 42,400
2019/02/21 2,580 2,580 2,551 2,563 52,800
2019/02/20 2,575 2,583 2,561 2,580 43,900
2019/02/19 2,534 2,572 2,525 2,565 43,700
2019/02/18 2,520 2,545 2,519 2,530 43,500
2019/02/15 2,471 2,498 2,460 2,497 28,400
2019/02/14 2,502 2,518 2,485 2,487 36,800
2019/02/13 2,500 2,505 2,469 2,502 28,700
2019/02/12 2,463 2,485 2,457 2,485 43,100
2019/02/08 2,445 2,468 2,433 2,457 37,100
2019/02/07 2,484 2,484 2,444 2,471 48,800
2019/02/06 2,498 2,510 2,487 2,493 40,400
2019/02/05 2,485 2,502 2,476 2,502 25,700
2019/02/04 2,490 2,490 2,457 2,485 31,500
2019/02/01 2,453 2,484 2,452 2,464 29,900
2019/01/31 2,479 2,479 2,440 2,444 39,100
2019/01/30 2,505 2,505 2,452 2,456 59,300
2019/01/29 2,470 2,505 2,457 2,505 29,800
2019/01/28 2,510 2,510 2,471 2,473 29,200
2019/01/25 2,535 2,552 2,519 2,519 21,500
2019/01/24 2,501 2,540 2,485 2,539 24,100
2019/01/23 2,495 2,505 2,487 2,501 17,400
2019/01/22 2,528 2,528 2,496 2,514 16,700
2019/01/21 2,518 2,525 2,496 2,510 23,200
2019/01/18 2,483 2,520 2,469 2,517 26,900
2019/01/17 2,447 2,490 2,444 2,486 30,700
2019/01/16 2,436 2,454 2,411 2,443 20,300
2019/01/15 2,410 2,449 2,405 2,427 36,400
2019/01/11 2,494 2,501 2,415 2,417 66,300
2019/01/10 2,514 2,514 2,486 2,511 23,000
2019/01/09 2,524 2,559 2,510 2,538 31,700
2019/01/08 2,548 2,548 2,490 2,507 25,300
2019/01/07 2,534 2,554 2,489 2,498 41,200
2019/01/04 2,431 2,498 2,430 2,491 31,300

このページの先頭へ