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

センチュリー２１・ジャパン(8898)の株価時系列情報

センチュリー２１・ジャパン(8898)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 1,138 1,138 1,130 1,134 1,000
2020/12/29 1,106 1,139 1,106 1,132 1,100
2020/12/28 1,138 1,138 1,127 1,131 3,000
2020/12/25 1,129 1,130 1,120 1,130 1,400
2020/12/24 1,115 1,118 1,106 1,118 1,300
2020/12/23 1,098 1,117 1,098 1,117 900
2020/12/22 1,132 1,132 1,087 1,119 2,700
2020/12/21 1,140 1,140 1,112 1,133 3,000
2020/12/18 1,126 1,130 1,091 1,130 2,800
2020/12/17 1,130 1,130 1,126 1,126 500
2020/12/16 1,132 1,136 1,082 1,130 1,200
2020/12/15 1,124 1,132 1,120 1,132 2,400
2020/12/14 1,120 1,132 1,110 1,124 1,300
2020/12/11 1,141 1,141 1,103 1,115 3,200
2020/12/10 1,082 1,098 1,079 1,081 1,700
2020/12/09 1,097 1,097 1,071 1,071 1,900
2020/12/08 1,076 1,097 1,076 1,078 1,600
2020/12/07 1,090 1,100 1,089 1,100 4,500
2020/12/04 1,090 1,090 1,080 1,089 2,000
2020/12/03 1,080 1,088 1,080 1,087 2,100
2020/12/02 1,071 1,080 1,071 1,079 700
2020/12/01 1,096 1,096 1,071 1,071 2,700
2020/11/30 1,078 1,079 1,071 1,079 1,200
2020/11/27 1,057 1,069 1,057 1,069 1,300
2020/11/26 1,067 1,068 1,050 1,057 3,000
2020/11/25 1,061 1,078 1,060 1,067 3,000
2020/11/24 1,064 1,067 1,045 1,061 3,100
2020/11/20 1,064 1,064 1,050 1,051 2,100
2020/11/19 1,060 1,074 1,050 1,052 4,300
2020/11/18 1,055 1,055 1,046 1,055 3,100
2020/11/17 1,054 1,055 1,050 1,052 2,700
2020/11/16 1,052 1,053 1,046 1,051 3,500
2020/11/13 1,051 1,055 1,049 1,052 2,300
2020/11/12 1,060 1,060 1,050 1,051 1,600
2020/11/11 1,057 1,060 1,055 1,060 3,100
2020/11/10 1,064 1,064 1,051 1,058 1,100
2020/11/09 1,057 1,060 1,050 1,052 3,100
2020/11/06 1,052 1,071 1,050 1,060 5,900
2020/11/05 1,071 1,071 1,052 1,067 700
2020/11/04 1,071 1,071 1,060 1,065 1,000
2020/11/02 1,071 1,071 1,042 1,050 5,200
2020/10/30 1,053 1,070 1,050 1,050 11,500
2020/10/29 1,059 1,085 1,050 1,053 2,400
2020/10/28 1,075 1,076 1,056 1,059 2,300
2020/10/27 1,094 1,094 1,071 1,086 1,000
2020/10/26 1,092 1,092 1,089 1,089 1,200
2020/10/23 1,078 1,092 1,077 1,092 1,600
2020/10/22 1,095 1,095 1,079 1,095 500
2020/10/21 1,086 1,095 1,080 1,085 2,100
2020/10/20 1,100 1,100 1,087 1,098 500
2020/10/19 1,099 1,100 1,086 1,100 1,400
2020/10/16 1,100 1,100 1,094 1,099 400
2020/10/15 1,091 1,107 1,091 1,100 1,800
2020/10/14 1,107 1,107 1,107 1,107 200
2020/10/13 1,114 1,114 1,094 1,107 1,100
2020/10/12 1,114 1,114 1,095 1,114 800
2020/10/09 1,097 1,114 1,090 1,114 1,300
2020/10/08 1,112 1,118 1,063 1,097 3,000
2020/10/07 1,120 1,120 1,103 1,111 2,100
2020/10/06 1,098 1,114 1,086 1,106 3,000
2020/10/05 1,123 1,124 1,050 1,093 3,900
2020/10/02 1,125 1,125 1,110 1,110 1,600
2020/09/30 1,131 1,131 1,100 1,112 4,100
2020/09/29 1,132 1,132 1,114 1,120 1,600
2020/09/28 1,126 1,132 1,115 1,116 1,700
2020/09/25 1,126 1,128 1,125 1,126 1,000
2020/09/24 1,107 1,125 1,101 1,125 6,700
2020/09/23 1,140 1,140 1,115 1,115 900
2020/09/18 1,128 1,129 1,115 1,115 1,700
2020/09/17 1,135 1,135 1,127 1,128 500
2020/09/16 1,112 1,130 1,105 1,124 3,700
2020/09/15 1,118 1,125 1,109 1,122 700
2020/09/14 1,125 1,125 1,105 1,117 1,700
2020/09/11 1,102 1,113 1,100 1,105 3,300
2020/09/10 1,101 1,119 1,101 1,118 1,600
2020/09/09 1,099 1,110 1,099 1,101 9,900
2020/09/08 1,090 1,103 1,089 1,098 3,400
2020/09/07 1,113 1,116 1,090 1,090 5,900
2020/09/04 1,100 1,109 1,098 1,098 6,100
2020/09/03 1,128 1,128 1,107 1,108 3,700
2020/09/02 1,138 1,139 1,101 1,124 5,800
2020/09/01 1,169 1,169 1,120 1,131 3,300
2020/08/31 1,140 1,143 1,125 1,139 3,200
2020/08/28 1,137 1,161 1,120 1,140 4,900
2020/08/27 1,156 1,161 1,150 1,161 600
2020/08/26 1,169 1,169 1,150 1,156 2,000
2020/08/25 1,163 1,163 1,146 1,146 1,000
2020/08/24 1,164 1,164 1,140 1,140 900
2020/08/21 1,165 1,165 1,134 1,134 1,800
2020/08/20 1,171 1,171 1,136 1,144 2,100
2020/08/19 1,179 1,179 1,156 1,156 900
2020/08/18 1,166 1,166 1,151 1,151 800
2020/08/17 1,192 1,192 1,135 1,158 2,700
2020/08/14 1,131 1,147 1,122 1,122 4,100
2020/08/13 1,130 1,130 1,120 1,129 3,300
2020/08/12 1,116 1,138 1,116 1,130 2,900
2020/08/11 1,115 1,149 1,115 1,116 2,200
2020/08/07 1,148 1,148 1,129 1,129 700
2020/08/06 1,147 1,147 1,135 1,135 400
2020/08/05 1,138 1,138 1,116 1,120 2,900
2020/08/04 1,110 1,149 1,110 1,126 900
2020/08/03 1,116 1,137 1,116 1,120 2,700
2020/07/31 1,159 1,159 1,122 1,126 7,900
2020/07/30 1,164 1,164 1,132 1,132 2,600
2020/07/29 1,165 1,180 1,135 1,135 3,400
2020/07/28 1,189 1,189 1,168 1,168 600
2020/07/27 1,199 1,199 1,172 1,173 2,600
2020/07/22 1,179 1,185 1,163 1,181 2,600
2020/07/21 1,183 1,187 1,171 1,176 800
2020/07/20 1,190 1,190 1,190 1,190 100
2020/07/17 1,188 1,188 1,177 1,179 1,200
2020/07/16 1,190 1,190 1,170 1,190 1,300
2020/07/15 1,191 1,191 1,178 1,190 1,600
2020/07/14 1,186 1,214 1,180 1,191 1,700
2020/07/13 1,191 1,191 1,180 1,180 13,200
2020/07/10 1,191 1,195 1,190 1,190 1,500
2020/07/09 1,192 1,193 1,190 1,191 1,100
2020/07/08 1,209 1,209 1,186 1,188 1,100
2020/07/07 1,212 1,212 1,186 1,186 600
2020/07/06 1,213 1,213 1,183 1,183 800
2020/07/03 1,201 1,201 1,183 1,183 500
2020/07/02 1,214 1,214 1,174 1,189 900
2020/07/01 1,214 1,214 1,191 1,210 2,400
2020/06/30 1,180 1,206 1,180 1,196 2,500
2020/06/29 1,195 1,195 1,159 1,171 4,800
2020/06/26 1,222 1,222 1,200 1,200 1,400
2020/06/25 1,224 1,224 1,201 1,204 1,000
2020/06/24 1,215 1,215 1,205 1,205 500
2020/06/23 1,216 1,216 1,205 1,206 1,000
2020/06/22 1,208 1,216 1,200 1,216 1,300
2020/06/19 1,202 1,210 1,202 1,208 1,400
2020/06/18 1,218 1,218 1,210 1,210 300
2020/06/17 1,240 1,240 1,210 1,211 1,600
2020/06/16 1,236 1,236 1,203 1,217 1,700
2020/06/15 1,216 1,230 1,216 1,229 1,300
2020/06/12 1,215 1,224 1,205 1,216 1,600
2020/06/11 1,239 1,239 1,225 1,225 500
2020/06/10 1,244 1,244 1,225 1,239 1,000
2020/06/09 1,240 1,240 1,225 1,240 600
2020/06/08 1,237 1,240 1,221 1,240 1,100
2020/06/05 1,244 1,244 1,230 1,240 500
2020/06/04 1,244 1,244 1,231 1,243 1,700
2020/06/03 1,246 1,246 1,232 1,244 1,300
2020/06/02 1,244 1,244 1,226 1,239 1,000
2020/06/01 1,245 1,245 1,231 1,236 2,100
2020/05/29 1,235 1,240 1,230 1,240 1,300
2020/05/28 1,217 1,247 1,217 1,240 2,400
2020/05/27 1,250 1,250 1,231 1,242 1,700
2020/05/26 1,250 1,250 1,229 1,242 2,000
2020/05/25 1,230 1,250 1,229 1,245 2,700
2020/05/22 1,229 1,234 1,200 1,228 2,500
2020/05/21 1,235 1,235 1,220 1,220 800
2020/05/20 1,235 1,235 1,218 1,230 2,000
2020/05/19 1,235 1,235 1,219 1,235 2,000
2020/05/18 1,235 1,235 1,179 1,231 1,900
2020/05/15 1,238 1,238 1,212 1,212 8,600
2020/05/14 1,245 1,245 1,208 1,208 700
2020/05/13 1,249 1,249 1,213 1,247 1,500
2020/05/12 1,251 1,251 1,211 1,229 1,200
2020/05/11 1,260 1,260 1,201 1,238 5,000
2020/05/08 1,220 1,220 1,185 1,189 4,600
2020/05/07 1,170 1,195 1,155 1,195 2,800
2020/05/01 1,199 1,199 1,162 1,170 2,000
2020/04/30 1,199 1,199 1,147 1,162 7,200
2020/04/28 1,171 1,197 1,165 1,197 1,300
2020/04/27 1,158 1,159 1,139 1,150 2,400
2020/04/24 1,134 1,150 1,106 1,136 3,700
2020/04/23 1,137 1,156 1,116 1,138 2,000
2020/04/22 1,155 1,155 1,100 1,131 2,500
2020/04/21 1,168 1,168 1,090 1,125 5,000
2020/04/20 1,176 1,176 1,138 1,138 4,900
2020/04/17 1,198 1,198 1,177 1,177 2,100
2020/04/16 1,208 1,208 1,191 1,195 1,600
2020/04/15 1,208 1,208 1,201 1,204 1,400
2020/04/14 1,210 1,210 1,198 1,208 1,100
2020/04/13 1,209 1,209 1,196 1,205 3,000
2020/04/10 1,200 1,210 1,200 1,210 1,700
2020/04/09 1,209 1,210 1,200 1,210 1,800
2020/04/08 1,192 1,210 1,192 1,205 2,200
2020/04/07 1,210 1,217 1,200 1,210 2,200
2020/04/06 1,195 1,210 1,171 1,208 3,800
2020/04/03 1,160 1,229 1,140 1,199 3,400
2020/04/02 1,180 1,180 1,120 1,180 1,000
2020/04/01 1,200 1,200 1,113 1,150 1,400
2020/03/31 1,178 1,180 1,177 1,177 900
2020/03/30 1,081 1,180 1,080 1,148 3,200
2020/03/27 1,218 1,223 1,185 1,189 3,600
2020/03/26 1,215 1,215 1,181 1,183 2,200
2020/03/25 1,224 1,224 1,187 1,215 4,000
2020/03/24 1,122 1,164 1,100 1,147 3,000
2020/03/23 1,054 1,094 1,050 1,092 3,500
2020/03/19 1,094 1,094 1,050 1,052 2,800
2020/03/18 1,095 1,095 1,060 1,066 4,900
2020/03/17 1,100 1,100 1,010 1,065 24,100
2020/03/16 1,194 1,194 1,110 1,113 13,200
2020/03/13 1,132 1,135 1,049 1,111 11,800
2020/03/12 1,248 1,248 1,210 1,228 1,500
2020/03/11 1,249 1,249 1,178 1,249 2,200
2020/03/10 1,170 1,198 1,120 1,192 6,700
2020/03/09 1,199 1,257 1,150 1,184 7,800
2020/03/06 1,272 1,272 1,241 1,250 2,800
2020/03/05 1,271 1,272 1,252 1,271 3,100
2020/03/04 1,254 1,282 1,238 1,243 5,100
2020/03/03 1,294 1,294 1,253 1,254 3,400
2020/03/02 1,213 1,292 1,212 1,250 6,500
2020/02/28 1,200 1,211 1,150 1,183 8,200
2020/02/27 1,288 1,288 1,245 1,246 4,500
2020/02/26 1,289 1,289 1,257 1,258 2,400
2020/02/25 1,279 1,279 1,250 1,264 4,400
2020/02/21 1,292 1,292 1,289 1,289 1,300
2020/02/20 1,276 1,286 1,276 1,277 1,000
2020/02/19 1,286 1,286 1,276 1,276 300
2020/02/18 1,293 1,293 1,281 1,288 700
2020/02/17 1,272 1,283 1,272 1,281 1,900
2020/02/14 1,299 1,299 1,271 1,299 4,300
2020/02/13 1,299 1,299 1,296 1,296 1,000
2020/02/12 1,298 1,300 1,290 1,290 2,300
2020/02/10 1,291 1,299 1,282 1,298 6,300
2020/02/07 1,294 1,294 1,280 1,280 400
2020/02/06 1,296 1,296 1,280 1,292 1,200
2020/02/05 1,296 1,296 1,271 1,296 1,200
2020/02/04 1,294 1,294 1,268 1,271 1,300
2020/02/03 1,265 1,265 1,248 1,265 3,500
2020/01/31 1,277 1,277 1,260 1,265 3,500
2020/01/30 1,294 1,294 1,280 1,280 1,700
2020/01/29 1,299 1,300 1,279 1,294 2,100
2020/01/28 1,299 1,299 1,280 1,290 1,300
2020/01/27 1,299 1,299 1,285 1,297 2,000
2020/01/24 1,294 1,299 1,286 1,299 1,400
2020/01/23 1,299 1,299 1,286 1,289 1,000
2020/01/22 1,294 1,295 1,281 1,295 19,300
2020/01/21 1,296 1,296 1,280 1,296 1,000
2020/01/20 1,297 1,297 1,277 1,278 2,000
2020/01/17 1,297 1,297 1,269 1,280 1,200
2020/01/16 1,290 1,298 1,265 1,269 3,900
2020/01/15 1,280 1,290 1,280 1,290 1,300
2020/01/14 1,299 1,299 1,290 1,290 600
2020/01/10 1,291 1,299 1,290 1,299 1,700
2020/01/09 1,299 1,299 1,269 1,296 3,000
2020/01/08 1,290 1,290 1,253 1,263 3,500
2020/01/07 1,282 1,289 1,271 1,289 3,200
2020/01/06 1,254 1,282 1,254 1,264 3,200

このページの先頭へ