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

クミカ(8887)の株価時系列情報

クミカ(8887)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
2020/12/30 718 718 712 712 6,000
2020/12/29 711 718 711 712 12,700
2020/12/28 711 722 705 711 44,700
2020/12/25 711 716 711 711 15,000
2020/12/24 716 716 712 715 11,200
2020/12/23 722 725 716 717 12,600
2020/12/22 722 725 722 722 6,700
2020/12/21 725 726 720 722 8,200
2020/12/18 720 724 718 724 8,200
2020/12/17 722 722 715 720 9,500
2020/12/16 717 723 716 722 10,700
2020/12/15 724 724 720 721 4,800
2020/12/14 700 724 700 721 35,600
2020/12/11 724 735 720 723 26,400
2020/12/10 730 730 726 729 5,000
2020/12/09 731 732 725 731 12,300
2020/12/08 731 731 725 726 10,300
2020/12/07 738 738 727 727 8,500
2020/12/04 738 738 726 735 10,800
2020/12/03 737 740 729 730 53,300
2020/12/02 737 737 724 735 11,900
2020/12/01 738 740 725 727 29,000
2020/11/30 747 749 742 742 13,300
2020/11/27 736 756 736 746 69,000
2020/11/26 771 776 769 771 69,300
2020/11/25 774 776 773 774 24,900
2020/11/24 775 776 772 774 31,300
2020/11/20 769 773 769 773 10,800
2020/11/19 770 771 769 769 13,600
2020/11/18 770 772 770 770 15,700
2020/11/17 771 771 768 769 16,600
2020/11/16 769 770 766 770 10,600
2020/11/13 768 771 766 769 10,200
2020/11/12 768 771 767 768 9,800
2020/11/11 769 773 767 771 10,700
2020/11/10 771 773 767 767 12,300
2020/11/09 765 771 765 771 13,300
2020/11/06 773 774 770 770 10,900
2020/11/05 769 773 766 773 9,800
2020/11/04 763 770 763 769 5,600
2020/11/02 761 768 761 766 4,400
2020/10/30 765 769 761 761 7,900
2020/10/29 761 771 761 767 11,100
2020/10/28 769 773 769 769 5,500
2020/10/27 766 770 766 770 4,900
2020/10/26 780 780 768 768 22,100
2020/10/23 769 778 767 778 12,200
2020/10/22 762 769 759 767 7,900
2020/10/21 763 765 761 763 2,900
2020/10/20 759 761 758 761 4,100
2020/10/19 760 764 757 757 9,400
2020/10/16 756 758 751 756 13,600
2020/10/15 760 762 757 757 8,200
2020/10/14 764 764 751 763 27,400
2020/10/13 774 781 774 778 18,700
2020/10/12 777 780 776 780 15,700
2020/10/09 777 777 773 776 4,500
2020/10/08 780 780 767 772 17,200
2020/10/07 779 780 771 779 9,400
2020/10/06 776 780 776 780 13,900
2020/10/05 765 777 765 776 10,700
2020/10/02 781 781 764 765 46,000
2020/09/30 774 780 771 779 16,600
2020/09/29 765 775 764 769 25,200
2020/09/28 753 765 750 765 15,300
2020/09/25 748 751 748 751 5,400
2020/09/24 751 752 746 746 3,900
2020/09/23 742 752 742 751 4,400
2020/09/18 753 753 750 753 8,000
2020/09/17 750 750 746 750 6,500
2020/09/16 748 750 745 750 2,700
2020/09/15 750 750 744 745 2,700
2020/09/14 750 752 748 748 6,300
2020/09/11 741 750 741 750 7,300
2020/09/10 743 747 741 741 3,500
2020/09/09 729 744 729 743 7,500
2020/09/08 739 743 731 731 5,900
2020/09/07 747 750 736 740 9,300
2020/09/04 747 749 741 746 5,500
2020/09/03 740 749 738 749 12,300
2020/09/02 734 740 734 740 7,200
2020/09/01 734 734 729 734 10,600
2020/08/31 723 732 723 730 7,000
2020/08/28 724 730 723 723 9,000
2020/08/27 730 730 724 729 5,500
2020/08/26 721 733 720 728 10,000
2020/08/25 719 725 719 725 8,700
2020/08/24 716 718 715 718 5,700
2020/08/21 716 716 714 715 3,000
2020/08/20 716 716 712 714 2,500
2020/08/19 710 716 710 714 3,600
2020/08/18 714 715 710 711 12,300
2020/08/17 710 713 710 711 4,400
2020/08/14 714 714 711 711 6,400
2020/08/13 716 716 712 712 6,000
2020/08/12 712 714 710 712 7,400
2020/08/11 706 714 706 714 6,000
2020/08/07 714 714 705 706 5,000
2020/08/06 710 713 706 713 3,200
2020/08/05 715 715 708 710 4,700
2020/08/04 692 713 692 713 50,300
2020/08/03 674 692 674 685 16,500
2020/07/31 708 708 681 681 18,000
2020/07/30 715 719 708 708 9,900
2020/07/29 713 716 712 715 5,900
2020/07/28 720 721 714 718 8,400
2020/07/27 725 725 720 720 5,900
2020/07/22 726 729 725 725 2,800
2020/07/21 725 730 725 728 2,800
2020/07/20 722 729 722 728 7,300
2020/07/17 722 726 721 721 4,500
2020/07/16 723 729 721 722 8,500
2020/07/15 721 727 721 723 5,800
2020/07/14 720 720 716 716 5,200
2020/07/13 736 736 716 722 30,400
2020/07/10 739 743 731 731 20,400
2020/07/09 746 746 738 741 7,500
2020/07/08 740 747 740 744 10,300
2020/07/07 745 747 741 741 5,500
2020/07/06 733 749 733 743 13,800
2020/07/03 743 743 733 733 8,300
2020/07/02 740 742 730 742 12,900
2020/07/01 748 751 736 737 12,600
2020/06/30 750 750 742 742 22,800
2020/06/29 730 746 730 735 13,500
2020/06/26 739 747 735 735 10,500
2020/06/25 741 742 732 738 14,600
2020/06/24 751 754 743 746 19,300
2020/06/23 747 754 747 752 13,400
2020/06/22 750 750 745 747 8,100
2020/06/19 741 753 741 750 19,500
2020/06/18 741 744 733 741 9,900
2020/06/17 739 744 734 736 13,900
2020/06/16 730 746 730 739 16,000
2020/06/15 720 738 719 722 43,300
2020/06/12 712 732 711 730 25,800
2020/06/11 749 749 730 730 22,900
2020/06/10 750 751 749 749 8,100
2020/06/09 750 754 749 751 12,900
2020/06/08 747 750 742 750 14,700
2020/06/05 748 748 738 743 17,800
2020/06/04 761 764 745 750 23,600
2020/06/03 750 761 748 754 34,300
2020/06/02 737 747 737 747 27,000
2020/06/01 743 743 727 734 56,100
2020/05/29 729 740 726 728 36,800
2020/05/28 733 735 720 725 124,700
2020/05/27 780 783 762 762 212,200
2020/05/26 790 791 778 782 98,700
2020/05/25 796 800 786 790 111,200
2020/05/22 801 805 792 796 57,300
2020/05/21 800 802 792 802 37,500
2020/05/20 800 804 798 802 32,500
2020/05/19 804 806 788 803 38,200
2020/05/18 802 804 799 800 13,400
2020/05/15 808 808 797 800 23,500
2020/05/14 816 816 800 800 27,000
2020/05/13 807 816 807 816 14,500
2020/05/12 815 815 806 806 15,900
2020/05/11 801 812 801 810 21,300
2020/05/08 805 807 799 799 58,500
2020/05/07 802 810 799 803 16,700
2020/05/01 807 812 798 801 48,400
2020/04/30 781 813 781 806 39,800
2020/04/28 761 780 761 777 30,700
2020/04/27 755 775 754 760 24,300
2020/04/24 742 757 742 757 9,700
2020/04/23 738 758 738 742 20,500
2020/04/22 727 736 720 736 21,400
2020/04/21 760 769 741 741 37,100
2020/04/20 749 771 749 768 25,900
2020/04/17 749 755 748 748 24,300
2020/04/16 739 749 734 747 15,900
2020/04/15 750 753 736 743 34,300
2020/04/14 740 752 721 741 46,400
2020/04/13 719 733 710 730 36,000
2020/04/10 704 719 704 719 22,600
2020/04/09 701 702 689 700 23,800
2020/04/08 671 702 658 700 28,400
2020/04/07 665 673 643 670 40,400
2020/04/06 618 658 603 635 46,500
2020/04/03 629 640 610 611 46,000
2020/04/02 665 682 632 632 49,700
2020/04/01 701 706 680 685 29,100
2020/03/31 705 717 696 712 33,100
2020/03/30 691 700 681 694 33,000
2020/03/27 722 727 700 709 33,800
2020/03/26 700 711 690 697 51,700
2020/03/25 699 725 673 718 64,200
2020/03/24 631 650 630 650 29,300
2020/03/23 611 624 595 621 30,900
2020/03/19 647 647 611 623 20,800
2020/03/18 641 670 622 622 33,900
2020/03/17 597 622 577 620 61,400
2020/03/16 605 620 597 599 32,000
2020/03/13 565 609 542 585 89,800
2020/03/12 651 674 620 625 66,100
2020/03/11 722 722 670 679 48,700
2020/03/10 612 710 590 710 80,700
2020/03/09 713 726 650 650 118,500
2020/03/06 770 770 756 769 21,400
2020/03/05 789 792 779 780 11,600
2020/03/04 762 795 760 777 20,000
2020/03/03 827 827 777 777 29,900
2020/03/02 748 810 748 794 62,800
2020/02/28 774 803 766 776 65,100
2020/02/27 855 855 800 819 62,000
2020/02/26 866 872 853 858 36,900
2020/02/25 872 878 870 878 19,600
2020/02/21 886 895 886 893 25,500
2020/02/20 899 899 891 895 9,100
2020/02/19 879 897 879 884 23,700
2020/02/18 880 885 879 880 13,300
2020/02/17 888 888 878 886 13,800
2020/02/14 893 893 887 890 6,500
2020/02/13 900 900 890 893 10,500
2020/02/12 906 909 899 901 12,600
2020/02/10 909 914 904 907 7,900
2020/02/07 922 922 905 909 38,600
2020/02/06 884 893 884 893 11,000
2020/02/05 890 890 884 884 12,300
2020/02/04 883 889 882 885 9,900
2020/02/03 880 888 872 883 26,900
2020/01/31 912 912 893 893 18,500
2020/01/30 914 930 897 897 37,500
2020/01/29 888 913 888 913 64,200
2020/01/28 887 887 885 886 12,700
2020/01/27 887 891 886 887 30,200
2020/01/24 888 894 887 891 27,900
2020/01/23 884 887 884 885 13,000
2020/01/22 886 888 882 888 12,000
2020/01/21 882 885 881 883 11,800
2020/01/20 885 885 882 884 7,500
2020/01/17 885 887 884 885 13,800
2020/01/16 886 888 884 886 17,000
2020/01/15 892 892 886 888 6,200
2020/01/14 897 897 889 892 21,300
2020/01/10 891 911 890 892 84,000
2020/01/09 874 891 873 884 59,600
2020/01/08 875 875 862 871 18,500
2020/01/07 876 876 870 876 16,900
2020/01/06 874 874 868 871 12,600

このページの先頭へ