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
2020/12/30 2,395 2,422 2,375 2,401 59,000
2020/12/29 2,373 2,395 2,367 2,391 43,900
2020/12/28 2,392 2,400 2,353 2,361 62,200
2020/12/25 2,389 2,405 2,385 2,392 26,600
2020/12/24 2,376 2,401 2,374 2,386 56,200
2020/12/23 2,375 2,375 2,351 2,366 40,600
2020/12/22 2,382 2,383 2,353 2,353 47,500
2020/12/21 2,409 2,423 2,384 2,399 39,000
2020/12/18 2,402 2,421 2,380 2,409 41,200
2020/12/17 2,400 2,406 2,387 2,397 29,100
2020/12/16 2,408 2,419 2,401 2,401 31,400
2020/12/15 2,409 2,414 2,396 2,408 25,200
2020/12/14 2,421 2,440 2,412 2,414 39,300
2020/12/11 2,414 2,428 2,401 2,424 31,800
2020/12/10 2,412 2,429 2,403 2,429 24,700
2020/12/09 2,395 2,410 2,390 2,410 18,700
2020/12/08 2,398 2,410 2,388 2,395 29,200
2020/12/07 2,421 2,421 2,397 2,397 37,300
2020/12/04 2,410 2,428 2,396 2,425 28,000
2020/12/03 2,379 2,414 2,356 2,414 46,000
2020/12/02 2,377 2,377 2,355 2,364 63,400
2020/12/01 2,359 2,383 2,334 2,351 59,300
2020/11/30 2,382 2,477 2,322 2,359 171,700
2020/11/27 2,368 2,404 2,368 2,381 71,000
2020/11/26 2,380 2,386 2,361 2,366 52,000
2020/11/25 2,434 2,448 2,396 2,396 60,000
2020/11/24 2,464 2,473 2,427 2,427 50,700
2020/11/20 2,450 2,450 2,416 2,430 51,200
2020/11/19 2,502 2,502 2,458 2,459 64,400
2020/11/18 2,535 2,535 2,508 2,514 29,900
2020/11/17 2,535 2,543 2,523 2,531 49,200
2020/11/16 2,517 2,547 2,505 2,535 69,800
2020/11/13 2,538 2,540 2,485 2,505 50,400
2020/11/12 2,570 2,570 2,526 2,558 52,200
2020/11/11 2,570 2,583 2,547 2,570 79,000
2020/11/10 2,512 2,549 2,496 2,535 94,900
2020/11/09 2,517 2,517 2,481 2,485 53,900
2020/11/06 2,520 2,520 2,479 2,497 44,300
2020/11/05 2,475 2,516 2,463 2,504 56,400
2020/11/04 2,465 2,486 2,439 2,464 61,500
2020/11/02 2,460 2,481 2,423 2,453 63,800
2020/10/30 2,499 2,499 2,438 2,456 80,500
2020/10/29 2,485 2,525 2,484 2,509 41,200
2020/10/28 2,490 2,525 2,468 2,525 46,800
2020/10/27 2,479 2,505 2,464 2,502 69,000
2020/10/26 2,505 2,533 2,493 2,513 39,300
2020/10/23 2,511 2,526 2,494 2,514 35,800
2020/10/22 2,528 2,532 2,501 2,517 45,300
2020/10/21 2,518 2,563 2,518 2,535 38,900
2020/10/20 2,513 2,544 2,511 2,530 39,100
2020/10/19 2,500 2,545 2,500 2,529 46,300
2020/10/16 2,502 2,512 2,482 2,493 52,400
2020/10/15 2,561 2,561 2,520 2,521 51,700
2020/10/14 2,542 2,566 2,536 2,563 37,500
2020/10/13 2,584 2,584 2,539 2,551 28,300
2020/10/12 2,591 2,591 2,557 2,575 34,900
2020/10/09 2,598 2,598 2,571 2,585 40,600
2020/10/08 2,620 2,626 2,593 2,601 48,700
2020/10/07 2,588 2,627 2,575 2,619 56,300
2020/10/06 2,628 2,630 2,592 2,603 80,900
2020/10/05 2,569 2,607 2,569 2,606 93,000
2020/10/02 2,579 2,618 2,535 2,549 133,000
2020/09/30 2,550 2,620 2,540 2,540 142,000
2020/09/29 2,640 2,640 2,516 2,541 467,900
2020/09/28 2,646 2,660 2,616 2,643 455,200
2020/09/25 2,600 2,638 2,597 2,623 149,400
2020/09/24 2,636 2,637 2,577 2,591 122,700
2020/09/23 2,615 2,646 2,602 2,637 109,400
2020/09/18 2,594 2,628 2,594 2,624 125,300
2020/09/17 2,586 2,607 2,560 2,594 101,000
2020/09/16 2,546 2,582 2,544 2,576 117,400
2020/09/15 2,531 2,540 2,507 2,540 79,200
2020/09/14 2,523 2,553 2,502 2,541 106,600
2020/09/11 2,545 2,554 2,525 2,536 122,500
2020/09/10 2,523 2,551 2,518 2,540 82,600
2020/09/09 2,471 2,517 2,460 2,513 154,400
2020/09/08 2,463 2,492 2,445 2,491 145,800
2020/09/07 2,398 2,462 2,398 2,450 196,100
2020/09/04 2,347 2,399 2,345 2,394 424,300
2020/09/03 2,408 2,408 2,350 2,374 98,900
2020/09/02 2,381 2,390 2,359 2,381 58,800
2020/09/01 2,362 2,376 2,339 2,370 109,000
2020/08/31 2,364 2,410 2,353 2,370 224,900
2020/08/28 2,317 2,367 2,296 2,317 348,200
2020/08/27 2,355 2,355 2,313 2,318 95,800
2020/08/26 2,327 2,350 2,294 2,346 114,300
2020/08/25 2,300 2,330 2,300 2,315 79,700
2020/08/24 2,292 2,312 2,265 2,283 161,900
2020/08/21 2,295 2,325 2,293 2,300 179,400
2020/08/20 2,301 2,314 2,272 2,279 115,000
2020/08/19 2,305 2,315 2,286 2,312 112,100
2020/08/18 2,299 2,322 2,276 2,292 97,900
2020/08/17 2,325 2,326 2,285 2,285 86,200
2020/08/14 2,300 2,349 2,288 2,321 126,000
2020/08/13 2,297 2,328 2,276 2,293 85,500
2020/08/12 2,247 2,279 2,202 2,276 122,400
2020/08/11 2,160 2,228 2,160 2,207 173,700
2020/08/07 2,148 2,221 2,124 2,210 265,600
2020/08/06 2,162 2,164 2,133 2,147 87,400
2020/08/05 2,209 2,209 2,158 2,166 90,500
2020/08/04 2,149 2,219 2,146 2,216 100,100
2020/08/03 2,118 2,176 2,118 2,144 59,600
2020/07/31 2,140 2,155 2,094 2,112 125,000
2020/07/30 2,264 2,289 2,143 2,145 165,500
2020/07/29 2,324 2,324 2,251 2,252 111,800
2020/07/28 2,370 2,379 2,332 2,342 50,500
2020/07/27 2,338 2,379 2,331 2,375 68,900
2020/07/22 2,372 2,372 2,338 2,338 50,300
2020/07/21 2,355 2,388 2,351 2,372 61,400
2020/07/20 2,340 2,343 2,313 2,342 47,900
2020/07/17 2,351 2,351 2,325 2,346 50,400
2020/07/16 2,349 2,380 2,343 2,351 57,400
2020/07/15 2,320 2,351 2,314 2,350 63,600
2020/07/14 2,309 2,310 2,283 2,296 42,100
2020/07/13 2,286 2,322 2,286 2,320 60,600
2020/07/10 2,330 2,331 2,266 2,266 84,600
2020/07/09 2,369 2,369 2,339 2,339 48,400
2020/07/08 2,380 2,413 2,351 2,351 34,600
2020/07/07 2,411 2,416 2,386 2,400 32,600
2020/07/06 2,364 2,410 2,364 2,402 53,500
2020/07/03 2,379 2,394 2,332 2,354 60,800
2020/07/02 2,369 2,397 2,354 2,375 77,700
2020/07/01 2,441 2,442 2,344 2,352 77,900
2020/06/30 2,471 2,490 2,442 2,442 47,900
2020/06/29 2,480 2,501 2,461 2,470 51,600
2020/06/26 2,507 2,529 2,500 2,516 31,600
2020/06/25 2,496 2,530 2,496 2,507 45,300
2020/06/24 2,526 2,537 2,510 2,516 24,400
2020/06/23 2,530 2,548 2,509 2,526 38,500
2020/06/22 2,515 2,534 2,499 2,530 41,400
2020/06/19 2,531 2,544 2,510 2,513 73,500
2020/06/18 2,530 2,555 2,507 2,544 39,800
2020/06/17 2,543 2,561 2,528 2,533 32,600
2020/06/16 2,518 2,550 2,503 2,550 70,000
2020/06/15 2,525 2,538 2,476 2,476 47,800
2020/06/12 2,517 2,535 2,492 2,526 68,100
2020/06/11 2,557 2,567 2,545 2,545 51,600
2020/06/10 2,585 2,585 2,557 2,568 45,400
2020/06/09 2,585 2,586 2,564 2,577 35,800
2020/06/08 2,574 2,586 2,557 2,576 53,600
2020/06/05 2,539 2,572 2,521 2,563 48,700
2020/06/04 2,524 2,541 2,504 2,541 48,700
2020/06/03 2,534 2,541 2,493 2,509 52,900
2020/06/02 2,516 2,543 2,515 2,519 52,100
2020/06/01 2,513 2,526 2,492 2,506 47,300
2020/05/29 2,552 2,562 2,523 2,540 75,300
2020/05/28 2,559 2,569 2,533 2,564 67,700
2020/05/27 2,553 2,553 2,506 2,522 60,100
2020/05/26 2,545 2,557 2,525 2,547 71,800
2020/05/25 2,465 2,509 2,465 2,504 47,300
2020/05/22 2,465 2,466 2,445 2,459 37,100
2020/05/21 2,477 2,477 2,440 2,462 41,900
2020/05/20 2,440 2,469 2,425 2,469 57,800
2020/05/19 2,453 2,461 2,424 2,440 56,500
2020/05/18 2,387 2,414 2,365 2,411 57,900
2020/05/15 2,345 2,369 2,324 2,361 47,100
2020/05/14 2,335 2,361 2,323 2,335 37,800
2020/05/13 2,335 2,351 2,324 2,343 64,900
2020/05/12 2,400 2,406 2,354 2,358 62,900
2020/05/11 2,358 2,399 2,338 2,394 116,300
2020/05/08 2,267 2,324 2,267 2,324 89,600
2020/05/07 2,298 2,311 2,237 2,257 80,800
2020/05/01 2,372 2,381 2,282 2,300 107,400
2020/04/30 2,396 2,414 2,371 2,371 122,800
2020/04/28 2,367 2,400 2,340 2,395 66,300
2020/04/27 2,379 2,382 2,356 2,361 50,900
2020/04/24 2,373 2,386 2,351 2,369 42,800
2020/04/23 2,376 2,392 2,357 2,373 45,400
2020/04/22 2,372 2,391 2,351 2,370 63,400
2020/04/21 2,388 2,403 2,353 2,389 82,800
2020/04/20 2,393 2,426 2,391 2,409 54,300
2020/04/17 2,400 2,449 2,376 2,393 78,600
2020/04/16 2,341 2,372 2,335 2,358 62,300
2020/04/15 2,360 2,386 2,328 2,352 88,800
2020/04/14 2,318 2,350 2,302 2,339 90,600
2020/04/13 2,386 2,399 2,320 2,325 122,900
2020/04/10 2,397 2,447 2,350 2,436 81,400
2020/04/09 2,443 2,454 2,343 2,417 124,700
2020/04/08 2,239 2,446 2,224 2,426 139,300
2020/04/07 2,243 2,296 2,209 2,263 112,500
2020/04/06 2,045 2,160 2,029 2,143 213,800
2020/04/03 2,197 2,259 2,084 2,090 150,800
2020/04/02 2,236 2,269 2,182 2,191 140,800
2020/04/01 2,376 2,386 2,282 2,286 134,300
2020/03/31 2,451 2,496 2,395 2,400 125,300
2020/03/30 2,390 2,461 2,371 2,441 276,000
2020/03/27 2,467 2,530 2,432 2,505 430,500
2020/03/26 2,489 2,498 2,405 2,460 180,100
2020/03/25 2,572 2,572 2,450 2,553 185,400
2020/03/24 2,543 2,577 2,436 2,495 179,800
2020/03/23 2,476 2,503 2,421 2,493 254,000
2020/03/19 2,316 2,443 2,310 2,426 354,200
2020/03/18 2,253 2,359 2,253 2,278 204,900
2020/03/17 2,057 2,249 2,030 2,233 264,000
2020/03/16 2,115 2,198 2,088 2,102 221,400
2020/03/13 2,047 2,161 2,002 2,114 336,500
2020/03/12 2,292 2,298 2,182 2,221 271,800
2020/03/11 2,360 2,395 2,338 2,342 162,700
2020/03/10 2,284 2,384 2,214 2,368 218,400
2020/03/09 2,377 2,390 2,317 2,334 270,900
2020/03/06 2,490 2,496 2,430 2,460 190,800
2020/03/05 2,579 2,588 2,514 2,530 160,600
2020/03/04 2,509 2,551 2,487 2,542 120,400
2020/03/03 2,681 2,682 2,537 2,538 132,600
2020/03/02 2,466 2,631 2,462 2,593 176,100
2020/02/28 2,560 2,598 2,501 2,508 228,000
2020/02/27 2,730 2,735 2,650 2,651 186,800
2020/02/26 2,738 2,751 2,711 2,747 89,500
2020/02/25 2,755 2,812 2,755 2,760 107,700
2020/02/21 2,837 2,871 2,831 2,860 62,400
2020/02/20 2,876 2,893 2,835 2,847 61,900
2020/02/19 2,853 2,889 2,853 2,882 36,500
2020/02/18 2,894 2,894 2,833 2,844 59,000
2020/02/17 2,923 2,929 2,902 2,904 66,800
2020/02/14 2,964 2,966 2,933 2,953 56,200
2020/02/13 2,970 2,984 2,962 2,967 29,100
2020/02/12 2,985 2,995 2,958 2,976 59,100
2020/02/10 2,981 3,000 2,980 2,985 59,300
2020/02/07 2,999 3,010 2,983 3,005 42,800
2020/02/06 2,998 3,005 2,977 2,977 68,400
2020/02/05 2,986 3,000 2,979 2,983 43,200
2020/02/04 2,940 2,977 2,926 2,977 49,500
2020/02/03 2,919 2,945 2,911 2,926 68,800
2020/01/31 2,960 2,969 2,935 2,966 44,000
2020/01/30 2,989 3,000 2,955 2,964 59,400
2020/01/29 2,992 3,005 2,973 2,989 39,500
2020/01/28 2,980 3,010 2,971 2,999 39,600
2020/01/27 2,970 3,030 2,969 3,015 45,300
2020/01/24 3,010 3,015 2,999 3,010 23,200
2020/01/23 2,995 3,030 2,993 3,010 25,800
2020/01/22 2,989 3,025 2,988 3,010 47,300
2020/01/21 2,968 2,987 2,966 2,983 31,300
2020/01/20 2,971 2,987 2,962 2,982 32,700
2020/01/17 2,986 2,986 2,961 2,966 34,400
2020/01/16 2,985 2,990 2,965 2,971 24,600
2020/01/15 2,963 2,994 2,961 2,985 54,400
2020/01/14 2,958 2,965 2,936 2,946 73,900
2020/01/10 2,990 2,992 2,954 2,971 31,500
2020/01/09 2,967 2,981 2,965 2,981 28,300
2020/01/08 2,951 2,958 2,913 2,949 42,200
2020/01/07 2,950 2,994 2,950 2,980 47,600
2020/01/06 2,940 2,959 2,925 2,946 41,500

このページの先頭へ