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

秩父鉄道(9012)の株価時系列情報

秩父鉄道(9012)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
2019/12/27 2,481 2,531 2,481 2,500 300
2019/12/26 2,500 2,525 2,475 2,510 500
2019/12/25 2,510 2,510 2,500 2,500 1,100
2019/12/24 2,490 2,509 2,490 2,497 800
2019/12/23 2,485 2,487 2,485 2,487 200
2019/12/20 2,466 2,475 2,466 2,475 600
2019/12/19 2,486 2,486 2,486 2,486 100
2019/12/18 2,495 2,495 2,495 2,495 100
2019/12/17 2,470 2,471 2,470 2,470 1,000
2019/12/13 2,464 2,492 2,464 2,492 300
2019/12/11 2,498 2,498 2,494 2,494 200
2019/12/10 2,463 2,499 2,463 2,499 600
2019/12/09 2,463 2,463 2,463 2,463 500
2019/12/06 2,463 2,463 2,463 2,463 400
2019/12/05 2,473 2,473 2,473 2,473 100
2019/12/04 2,480 2,480 2,473 2,473 300
2019/12/03 2,490 2,490 2,480 2,480 500
2019/12/02 2,510 2,510 2,510 2,510 200
2019/11/29 2,500 2,500 2,500 2,500 100
2019/11/28 2,480 2,480 2,480 2,480 300
2019/11/27 2,480 2,480 2,480 2,480 100
2019/11/26 2,489 2,489 2,489 2,489 700
2019/11/25 2,461 2,490 2,461 2,489 1,000
2019/11/22 2,500 2,500 2,500 2,500 500
2019/11/21 2,500 2,500 2,500 2,500 200
2019/11/20 2,500 2,500 2,500 2,500 100
2019/11/19 2,498 2,500 2,490 2,500 300
2019/11/18 2,455 2,496 2,455 2,496 300
2019/11/15 2,500 2,500 2,500 2,500 200
2019/11/14 2,500 2,500 2,500 2,500 100
2019/11/13 2,500 2,500 2,500 2,500 300
2019/11/12 2,500 2,500 2,500 2,500 300
2019/11/11 2,500 2,500 2,500 2,500 500
2019/11/07 2,500 2,500 2,500 2,500 1,700
2019/11/06 2,500 2,500 2,500 2,500 100
2019/11/05 2,500 2,500 2,500 2,500 1,500
2019/11/01 2,485 2,490 2,450 2,490 1,700
2019/10/30 2,519 2,535 2,473 2,535 1,900
2019/10/29 2,500 2,501 2,495 2,495 1,500
2019/10/28 2,500 2,500 2,500 2,500 500
2019/10/25 2,537 2,537 2,499 2,499 600
2019/10/24 2,531 2,531 2,502 2,502 400
2019/10/23 2,530 2,530 2,530 2,530 100
2019/10/21 2,640 2,690 2,500 2,536 2,600
2019/10/18 2,510 2,630 2,510 2,600 2,100
2019/10/17 2,520 2,520 2,520 2,520 300
2019/10/16 2,550 2,550 2,520 2,520 600
2019/10/15 2,510 2,550 2,510 2,550 700
2019/10/11 2,510 2,510 2,510 2,510 1,000
2019/10/02 2,500 2,510 2,500 2,510 1,500
2019/09/30 2,510 2,510 2,510 2,510 100
2019/09/27 2,560 2,560 2,560 2,560 100
2019/09/26 2,478 2,560 2,478 2,560 400
2019/09/25 2,528 2,528 2,528 2,528 300
2019/09/24 2,479 2,529 2,479 2,529 600
2019/09/20 2,481 2,481 2,479 2,479 300
2019/09/13 2,585 2,585 2,553 2,553 400
2019/09/12 2,585 2,585 2,585 2,585 1,600
2019/09/06 2,472 2,559 2,472 2,545 400
2019/09/04 2,501 2,560 2,501 2,560 300
2019/09/02 2,588 2,588 2,588 2,588 300
2019/08/30 2,590 2,590 2,590 2,590 100
2019/08/28 2,590 2,590 2,590 2,590 100
2019/08/27 2,555 2,555 2,555 2,555 100
2019/08/23 2,546 2,546 2,546 2,546 300
2019/08/22 2,548 2,548 2,546 2,546 300
2019/08/20 2,500 2,548 2,500 2,548 1,300
2019/08/14 2,476 2,504 2,476 2,504 300
2019/08/13 2,425 2,426 2,425 2,426 600
2019/08/05 2,426 2,426 2,426 2,426 100
2019/08/01 2,496 2,496 2,496 2,496 100
2019/07/30 2,446 2,450 2,446 2,450 400
2019/07/29 2,450 2,450 2,401 2,404 500
2019/07/26 2,500 2,500 2,500 2,500 100
2019/07/25 2,430 2,500 2,430 2,500 1,000
2019/07/24 2,421 2,517 2,420 2,465 1,100
2019/07/23 2,420 2,420 2,420 2,420 100
2019/07/19 2,385 2,417 2,385 2,417 200
2019/07/18 2,385 2,385 2,385 2,385 100
2019/07/17 2,409 2,409 2,409 2,409 100
2019/07/16 2,420 2,420 2,409 2,410 300
2019/07/12 2,410 2,410 2,410 2,410 100
2019/07/11 2,385 2,421 2,385 2,421 500
2019/07/05 2,390 2,391 2,387 2,391 300
2019/07/02 2,435 2,435 2,435 2,435 100
2019/06/28 2,416 2,416 2,416 2,416 100
2019/06/25 2,430 2,430 2,380 2,380 400
2019/06/24 2,375 2,375 2,375 2,375 500
2019/06/21 2,375 2,375 2,375 2,375 100
2019/06/19 2,418 2,418 2,418 2,418 100
2019/06/13 2,418 2,418 2,418 2,418 500
2019/06/12 2,416 2,416 2,416 2,416 500
2019/06/11 2,416 2,416 2,416 2,416 100
2019/06/10 2,419 2,420 2,419 2,420 300
2019/06/07 2,361 2,361 2,361 2,361 100
2019/06/06 2,361 2,361 2,361 2,361 100
2019/06/04 2,359 2,359 2,359 2,359 100
2019/05/31 2,390 2,390 2,390 2,390 100
2019/05/27 2,420 2,420 2,400 2,400 1,100
2019/05/24 2,420 2,420 2,420 2,420 600
2019/05/23 2,420 2,420 2,405 2,420 1,100
2019/05/22 2,420 2,420 2,420 2,420 500
2019/05/21 2,420 2,420 2,420 2,420 500
2019/05/20 2,420 2,420 2,420 2,420 100
2019/05/17 2,455 2,455 2,455 2,455 100
2019/05/13 2,454 2,455 2,454 2,455 200
2019/05/09 2,412 2,412 2,412 2,412 200
2019/05/08 2,411 2,411 2,411 2,411 100
2019/05/07 2,432 2,432 2,412 2,412 200
2019/04/26 2,430 2,432 2,430 2,432 300
2019/04/25 2,457 2,457 2,457 2,457 300
2019/04/24 2,421 2,440 2,420 2,440 300
2019/04/23 2,420 2,440 2,420 2,440 700
2019/04/22 2,441 2,441 2,401 2,422 500
2019/04/19 2,540 2,540 2,440 2,441 2,400
2019/04/18 2,540 2,540 2,540 2,540 500
2019/04/17 2,580 2,580 2,540 2,540 600
2019/04/16 2,583 2,583 2,583 2,583 100
2019/04/11 2,587 2,587 2,587 2,587 100
2019/04/10 2,582 2,590 2,540 2,540 500
2019/04/09 2,582 2,582 2,582 2,582 600
2019/04/08 2,581 2,581 2,561 2,561 200
2019/04/03 2,610 2,610 2,610 2,610 200
2019/04/02 2,560 2,610 2,560 2,610 200
2019/04/01 2,597 2,610 2,597 2,610 400
2019/03/28 2,552 2,580 2,552 2,580 200
2019/03/27 2,555 2,555 2,510 2,550 300
2019/03/26 2,600 2,650 2,600 2,650 600
2019/03/25 2,750 2,750 2,650 2,650 900
2019/03/22 2,789 2,789 2,711 2,711 300
2019/03/20 2,706 2,789 2,701 2,789 800
2019/03/19 2,799 2,799 2,749 2,749 200
2019/03/18 2,750 2,750 2,750 2,750 200
2019/03/15 2,790 2,790 2,790 2,790 200
2019/03/14 2,790 2,790 2,790 2,790 100
2019/03/12 2,791 2,791 2,790 2,790 200
2019/03/11 2,700 2,700 2,700 2,700 500
2019/03/07 2,680 2,700 2,680 2,700 200
2019/03/06 2,725 2,725 2,700 2,700 300
2019/03/05 2,725 2,725 2,725 2,725 100
2019/02/27 2,750 2,750 2,750 2,750 100
2019/02/25 2,800 2,800 2,800 2,800 400
2019/02/22 2,720 2,742 2,720 2,742 200
2019/02/21 2,720 2,720 2,720 2,720 100
2019/02/18 2,750 2,750 2,670 2,720 700
2019/02/15 2,750 2,750 2,750 2,750 100
2019/02/14 2,650 2,650 2,650 2,650 100
2019/02/07 2,735 2,800 2,735 2,800 1,800
2019/02/04 2,600 2,600 2,600 2,600 100
2019/01/25 2,780 2,780 2,780 2,780 300
2019/01/18 2,600 2,658 2,555 2,650 1,200
2019/01/17 2,603 2,603 2,603 2,603 300
2019/01/16 2,602 2,612 2,602 2,602 1,400
2019/01/15 2,689 2,689 2,689 2,689 300
2019/01/10 2,635 2,685 2,635 2,650 400
2019/01/09 2,580 2,585 2,580 2,585 200
2019/01/04 2,580 2,580 2,550 2,560 600

このページの先頭へ