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(8165)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
2020/12/30 327 332 324 325 289,400
2020/12/29 333 335 325 325 805,100
2020/12/28 343 343 337 339 947,400
2020/12/25 345 345 341 341 253,100
2020/12/24 342 347 342 342 186,000
2020/12/23 338 343 337 341 211,100
2020/12/22 342 343 335 335 185,700
2020/12/21 346 347 340 342 160,300
2020/12/18 349 349 345 345 152,800
2020/12/17 349 350 345 350 122,100
2020/12/16 351 351 346 349 144,400
2020/12/15 354 354 350 350 114,300
2020/12/14 349 355 349 351 182,700
2020/12/11 344 346 343 346 117,900
2020/12/10 342 345 341 343 161,000
2020/12/09 338 341 335 341 214,400
2020/12/08 335 338 332 337 189,500
2020/12/07 338 338 333 334 116,200
2020/12/04 335 339 334 336 119,100
2020/12/03 339 339 332 336 171,600
2020/12/02 339 339 334 336 184,200
2020/12/01 335 335 331 333 154,700
2020/11/30 342 342 332 332 239,900
2020/11/27 331 341 331 336 237,600
2020/11/26 330 335 326 331 223,400
2020/11/25 321 327 321 326 193,600
2020/11/24 320 323 318 321 197,200
2020/11/20 322 322 315 316 238,100
2020/11/19 321 324 320 322 148,000
2020/11/18 321 324 320 323 166,100
2020/11/17 326 327 321 322 174,200
2020/11/16 320 327 320 326 196,100
2020/11/13 325 327 321 322 172,800
2020/11/12 329 330 325 327 113,000
2020/11/11 325 329 325 327 216,000
2020/11/10 329 337 324 327 329,400
2020/11/09 330 333 323 324 235,300
2020/11/06 330 331 327 330 226,100
2020/11/05 330 332 320 330 257,600
2020/11/04 344 350 328 330 412,600
2020/11/02 348 352 341 344 240,700
2020/10/30 362 367 352 355 260,400
2020/10/29 361 368 360 367 128,600
2020/10/28 370 370 362 367 111,300
2020/10/27 364 372 362 371 90,600
2020/10/26 374 379 367 370 120,200
2020/10/23 370 374 362 370 143,500
2020/10/22 378 378 368 372 123,500
2020/10/21 373 380 372 379 98,100
2020/10/20 380 380 371 373 92,500
2020/10/19 365 380 365 380 114,700
2020/10/16 376 378 361 365 291,500
2020/10/15 385 385 377 378 111,900
2020/10/14 382 385 378 385 113,900
2020/10/13 386 389 378 380 162,100
2020/10/12 383 384 377 384 194,800
2020/10/09 387 388 375 383 746,300
2020/10/08 390 393 388 390 350,800
2020/10/07 398 398 390 394 169,000
2020/10/06 398 399 393 398 99,900
2020/10/05 392 400 392 399 145,500
2020/10/02 391 405 389 394 561,900
2020/09/30 400 403 390 391 350,900
2020/09/29 410 410 402 405 249,700
2020/09/28 408 415 403 410 295,200
2020/09/25 401 412 399 408 511,300
2020/09/24 410 415 395 401 591,300
2020/09/23 430 430 415 420 671,400
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

このページの先頭へ