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

千趣会(8165)の株価時系列情報

千趣会の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/09/18 466 473 431 436 2,479,300
2020/09/17 474 474 474 474 263,700
2020/09/16 383 396 381 394 375,800
2020/09/15 379 382 372 382 143,200
2020/09/14 380 382 373 378 169,000
2020/09/11 371 379 369 378 242,000
2020/09/10 360 372 359 370 225,100
2020/09/09 350 360 349 360 156,800
2020/09/08 348 353 347 353 114,800
2020/09/07 345 350 344 347 113,800
2020/09/04 344 348 341 344 134,400
2020/09/03 347 352 345 347 112,700
2020/09/02 343 346 341 344 89,000
2020/09/01 339 343 339 342 89,700
2020/08/31 339 345 337 338 115,800
2020/08/28 340 344 331 334 118,200
2020/08/27 342 342 336 339 78,300
2020/08/26 345 345 340 342 58,700
2020/08/25 339 347 338 345 131,900
2020/08/24 339 339 333 333 79,400
2020/08/21 335 339 335 339 52,600
2020/08/20 337 337 332 335 82,900
2020/08/19 337 339 335 338 64,700
2020/08/18 338 338 331 336 95,100
2020/08/17 340 344 337 339 72,900
2020/08/14 341 342 337 338 81,500
2020/08/13 343 344 338 342 85,500
2020/08/12 332 341 332 340 104,000
2020/08/11 332 339 329 334 150,300
2020/08/07 333 334 325 328 96,900
2020/08/06 335 335 326 329 81,700
2020/08/05 330 336 326 336 78,900
2020/08/04 327 333 320 331 124,100
2020/08/03 337 340 309 317 346,900
2020/07/31 303 338 303 335 472,900
2020/07/30 331 335 309 310 280,300
2020/07/29 344 344 328 328 136,600
2020/07/28 346 348 343 345 68,600
2020/07/27 340 347 338 347 100,300
2020/07/22 343 343 340 340 51,800
2020/07/21 342 345 339 344 60,000
2020/07/20 341 342 335 341 71,900
2020/07/17 341 345 337 340 78,500
2020/07/16 345 350 341 341 128,600
2020/07/15 344 349 343 346 97,500
2020/07/14 346 348 339 342 99,300
2020/07/13 340 351 339 351 129,500
2020/07/10 342 343 335 335 148,900
2020/07/09 348 349 341 343 123,600
2020/07/08 351 358 346 347 179,300
2020/07/07 360 360 350 352 115,200
2020/07/06 343 361 341 360 220,700
2020/07/03 345 350 340 343 151,300
2020/07/02 359 359 340 342 231,100
2020/07/01 353 368 353 356 364,900
2020/06/30 368 368 345 345 374,200
2020/06/29 387 387 361 362 848,300
2020/06/26 390 399 386 398 1,212,500
2020/06/25 390 392 383 390 342,700
2020/06/24 388 393 388 391 178,200
2020/06/23 395 396 385 388 250,600
2020/06/22 393 397 391 392 164,800
2020/06/19 387 396 387 393 241,400
2020/06/18 391 391 382 386 176,900
2020/06/17 397 398 389 393 199,200
2020/06/16 380 392 378 392 172,100
2020/06/15 380 385 370 370 201,700
2020/06/12 368 381 366 379 288,200
2020/06/11 401 402 382 383 261,700
2020/06/10 402 405 398 401 209,400
2020/06/09 412 417 403 410 201,700
2020/06/08 419 419 409 411 287,800
2020/06/05 408 414 406 412 122,400
2020/06/04 423 424 404 406 239,200
2020/06/03 419 425 416 419 204,500
2020/06/02 411 419 408 413 210,900
2020/06/01 405 413 399 406 193,000
2020/05/29 405 418 405 407 219,500
2020/05/28 412 418 401 409 282,700
2020/05/27 392 408 388 407 272,500
2020/05/26 393 401 390 392 351,400
2020/05/25 377 390 375 387 220,300
2020/05/22 369 373 366 369 173,900
2020/05/21 363 370 361 368 163,600
2020/05/20 355 361 353 361 160,100
2020/05/19 362 362 353 358 169,100
2020/05/18 354 357 352 357 132,600
2020/05/15 353 356 348 352 263,900
2020/05/14 355 362 351 351 170,800
2020/05/13 352 359 348 357 191,500
2020/05/12 358 365 354 357 316,900
2020/05/11 339 356 336 355 449,900
2020/05/08 328 333 321 331 465,300
2020/05/07 350 353 326 327 951,300
2020/05/01 355 369 347 361 402,900
2020/04/30 371 371 354 355 550,500
2020/04/28 386 386 360 365 710,300
2020/04/27 385 392 378 391 362,000
2020/04/24 375 378 362 378 394,700
2020/04/23 363 373 362 371 215,800
2020/04/22 353 364 345 358 239,700
2020/04/21 372 372 358 361 381,200
2020/04/20 372 378 366 377 253,900
2020/04/17 378 388 374 375 289,100
2020/04/16 368 371 362 370 145,100
2020/04/15 367 375 359 368 275,500
2020/04/14 350 367 350 367 237,800
2020/04/13 353 356 346 350 165,700
2020/04/10 352 355 337 353 512,300
2020/04/09 355 360 344 347 196,700
2020/04/08 360 364 348 351 319,200
2020/04/07 356 364 347 358 354,000
2020/04/06 337 352 326 348 303,100
2020/04/03 343 350 327 330 321,300
2020/04/02 339 351 335 341 224,400
2020/04/01 355 364 345 347 220,000
2020/03/31 358 368 350 358 291,200
2020/03/30 355 362 343 351 393,700
2020/03/27 360 371 350 367 414,000
2020/03/26 350 356 337 349 370,800
2020/03/25 361 361 337 358 473,700
2020/03/24 317 339 317 331 343,200
2020/03/23 302 313 291 309 557,100
2020/03/19 317 326 297 300 557,100
2020/03/18 314 333 307 314 604,200
2020/03/17 285 314 281 311 545,700
2020/03/16 308 314 285 293 615,600
2020/03/13 289 309 281 296 617,100
2020/03/12 324 333 313 321 642,300
2020/03/11 359 360 341 342 351,600
2020/03/10 331 366 322 359 702,500
2020/03/09 356 367 335 346 829,600
2020/03/06 379 383 364 368 456,500
2020/03/05 411 413 381 387 536,400
2020/03/04 400 415 396 404 437,000
2020/03/03 435 439 408 411 405,900
2020/03/02 394 439 392 424 584,000
2020/02/28 416 427 405 409 674,200
2020/02/27 468 472 442 448 636,800
2020/02/26 468 471 458 470 309,100
2020/02/25 477 494 470 476 440,400
2020/02/21 510 523 507 513 259,700
2020/02/20 526 531 509 518 324,200
2020/02/19 507 529 507 525 497,500
2020/02/18 527 528 502 507 408,000
2020/02/17 522 548 512 532 853,000
2020/02/14 505 534 494 526 1,532,100
2020/02/13 495 509 488 508 758,900
2020/02/12 491 497 484 488 518,200
2020/02/10 485 502 478 490 487,900
2020/02/07 495 515 485 489 1,106,600
2020/02/06 496 497 480 487 386,100
2020/02/05 488 497 486 491 403,400
2020/02/04 473 485 468 483 402,500
2020/02/03 455 478 452 473 466,600
2020/01/31 462 467 455 461 371,700
2020/01/30 451 465 446 457 376,600
2020/01/29 453 464 445 455 194,500
2020/01/28 440 453 436 450 268,300
2020/01/27 452 457 443 448 302,800
2020/01/24 465 466 457 460 171,900
2020/01/23 473 476 462 465 310,800
2020/01/22 467 484 466 477 346,700
2020/01/21 455 469 455 466 219,300
2020/01/20 460 462 456 459 122,300
2020/01/17 460 465 454 460 366,900
2020/01/16 459 488 459 465 733,500
2020/01/15 463 466 456 457 329,600
2020/01/14 464 473 446 469 787,200
2020/01/10 460 463 452 462 502,800
2020/01/09 469 470 460 464 363,000
2020/01/08 481 483 463 466 750,100
2020/01/07 506 508 472 485 1,121,600
2020/01/06 511 522 502 502 530,700
2019/12/30 515 534 511 525 702,100
2019/12/27 530 530 516 518 1,407,400
2019/12/26 543 544 514 533 2,137,300
2019/12/25 555 557 523 524 1,842,200
2019/12/24 600 603 571 575 2,622,700
2019/12/23 604 604 598 604 1,492,600
2019/12/20 516 520 503 504 575,300
2019/12/19 504 525 500 514 625,500
2019/12/18 500 512 495 505 673,500
2019/12/17 486 500 486 497 360,900
2019/12/16 491 494 482 489 303,900
2019/12/13 510 510 490 490 529,100
2019/12/12 501 510 481 496 1,046,300
2019/12/11 475 507 471 501 1,455,000
2019/12/10 444 480 444 468 1,037,100
2019/12/09 440 448 436 443 395,200
2019/12/06 439 439 431 435 470,200
2019/12/05 435 445 435 438 475,600
2019/12/04 432 435 425 433 380,300
2019/12/03 428 439 427 433 251,400
2019/12/02 435 439 425 432 330,000
2019/11/29 439 445 432 438 460,900
2019/11/28 425 447 424 439 893,700
2019/11/27 421 441 420 425 569,300
2019/11/26 433 434 415 417 781,700
2019/11/25 404 450 404 436 1,823,000
2019/11/22 385 397 385 393 185,400
2019/11/21 384 384 377 382 185,500
2019/11/20 389 390 383 385 178,700
2019/11/19 389 399 389 390 335,800
2019/11/18 383 392 381 387 204,100
2019/11/15 370 388 370 381 341,000
2019/11/14 382 384 368 372 289,600
2019/11/13 379 390 378 384 216,000
2019/11/12 407 407 384 386 469,400
2019/11/11 388 407 388 402 423,100
2019/11/08 389 402 382 387 745,300
2019/11/07 365 387 364 386 630,700
2019/11/06 363 371 353 364 478,600
2019/11/05 349 378 341 363 1,348,500
2019/11/01 330 346 318 337 1,348,800
2019/10/31 306 309 299 306 244,400
2019/10/30 297 305 296 305 213,700
2019/10/29 293 298 293 295 134,900
2019/10/28 298 298 292 292 129,100
2019/10/25 293 300 291 300 156,400
2019/10/24 302 302 293 295 127,200
2019/10/23 290 302 290 301 200,500
2019/10/21 280 289 280 288 139,400
2019/10/18 283 287 279 280 151,100
2019/10/17 284 284 279 279 72,900
2019/10/16 280 285 279 281 140,500
2019/10/15 274 280 273 279 175,200
2019/10/11 270 271 268 270 265,300
2019/10/10 272 272 267 267 207,300
2019/10/09 275 275 271 272 81,700
2019/10/08 269 280 269 277 160,100
2019/10/07 277 280 268 269 434,600
2019/10/04 288 288 275 280 563,000
2019/10/03 295 295 287 289 289,600
2019/10/02 294 301 294 300 94,200
2019/10/01 287 296 287 296 144,100
2019/09/30 292 293 286 287 146,900
2019/09/27 296 297 290 292 236,800
2019/09/26 299 303 298 299 109,900
2019/09/25 298 299 295 297 99,500
2019/09/24 302 306 295 298 237,500
2019/09/20 308 309 302 302 260,800
2019/09/19 305 310 305 310 113,500
2019/09/18 301 306 301 303 137,300
2019/09/17 309 309 303 306 173,000
2019/09/13 310 310 303 309 211,100
2019/09/12 304 309 303 308 266,800
2019/09/11 299 303 298 300 175,600
2019/09/10 299 303 297 299 131,800
2019/09/09 302 303 297 299 144,400
2019/09/06 304 305 300 301 59,300
2019/09/05 305 306 300 303 150,300
2019/09/04 298 301 297 300 64,900
2019/09/03 293 302 293 300 107,800
2019/09/02 297 300 291 292 130,100
2019/08/30 289 299 288 297 192,400
2019/08/29 286 287 283 286 100,900
2019/08/28 293 294 284 286 57,000
2019/08/27 290 295 290 293 102,700
2019/08/26 291 291 286 288 184,500
2019/08/23 293 299 293 296 78,700
2019/08/22 298 299 292 293 81,000
2019/08/21 301 302 297 298 128,600
2019/08/20 305 305 302 304 57,400
2019/08/19 302 304 301 302 46,700
2019/08/16 308 309 300 302 214,200
2019/08/15 306 309 306 308 112,900
2019/08/14 316 317 309 311 119,400
2019/08/13 315 316 311 313 127,600
2019/08/09 322 325 316 316 130,200
2019/08/08 314 322 311 320 215,600
2019/08/07 321 322 312 313 210,800
2019/08/06 304 323 304 320 319,800
2019/08/05 320 320 307 315 406,900
2019/08/02 319 322 317 320 409,100
2019/08/01 322 323 319 323 269,200
2019/07/31 323 325 319 321 305,400
2019/07/30 327 332 318 322 846,700
2019/07/29 314 324 314 323 1,539,000
2019/07/26 301 323 291 312 4,401,500
2019/07/25 276 281 273 279 195,300
2019/07/24 272 277 272 276 92,300
2019/07/23 276 276 272 272 63,700
2019/07/22 277 279 274 276 69,100
2019/07/19 274 278 272 275 105,000
2019/07/18 281 281 267 271 269,200
2019/07/17 286 289 281 282 139,600
2019/07/16 290 290 286 288 88,300
2019/07/12 297 297 291 292 144,600
2019/07/11 288 295 286 295 88,800
2019/07/10 290 292 287 288 81,500
2019/07/09 287 293 285 292 141,200
2019/07/08 296 297 285 286 164,300
2019/07/05 296 300 288 295 208,200
2019/07/04 298 303 295 296 343,100
2019/07/03 284 293 283 293 407,200
2019/07/02 273 288 273 282 502,000
2019/07/01 269 273 266 270 137,300
2019/06/28 272 273 265 267 285,700
2019/06/27 265 278 264 275 416,200

このページの先頭へ