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
2020/12/29 2,279 2,279 2,279 2,279 100
2020/12/28 2,248 2,397 2,247 2,362 600
2020/12/25 2,258 2,258 2,250 2,250 500
2020/12/24 2,254 2,260 2,254 2,260 300
2020/12/22 2,251 2,251 2,251 2,251 100
2020/12/18 2,280 2,280 2,247 2,247 200
2020/12/17 2,260 2,260 2,260 2,260 300
2020/12/16 2,275 2,299 2,275 2,299 300
2020/12/15 2,325 2,325 2,325 2,325 100
2020/12/14 2,250 2,275 2,250 2,275 700
2020/12/10 2,300 2,300 2,300 2,300 200
2020/12/08 2,300 2,350 2,300 2,350 300
2020/12/07 2,265 2,292 2,251 2,251 700
2020/12/03 2,329 2,365 2,265 2,365 800
2020/12/02 2,234 2,283 2,234 2,282 1,000
2020/12/01 2,294 2,294 2,294 2,294 100
2020/11/30 2,202 2,257 2,200 2,244 2,200
2020/11/26 2,347 2,347 2,340 2,340 200
2020/11/25 2,347 2,347 2,297 2,297 400
2020/11/24 2,348 2,348 2,347 2,347 200
2020/11/20 2,348 2,348 2,348 2,348 100
2020/11/19 2,348 2,348 2,348 2,348 100
2020/11/18 2,300 2,300 2,300 2,300 100
2020/11/04 2,349 2,349 2,349 2,349 100
2020/11/02 2,240 2,240 2,200 2,200 200
2020/10/30 2,230 2,230 2,230 2,230 100
2020/10/29 2,205 2,205 2,205 2,205 100
2020/10/28 2,230 2,240 2,230 2,240 400
2020/10/27 2,199 2,199 2,199 2,199 1,000
2020/10/23 2,297 2,297 2,275 2,289 600
2020/10/22 2,299 2,299 2,296 2,296 300
2020/10/20 2,265 2,290 2,265 2,290 200
2020/10/09 2,301 2,301 2,301 2,301 100
2020/10/08 2,349 2,349 2,299 2,299 300
2020/10/07 2,399 2,399 2,399 2,399 100
2020/09/30 2,350 2,399 2,350 2,399 200
2020/09/29 2,400 2,400 2,400 2,400 200
2020/09/28 2,383 2,400 2,383 2,400 400
2020/09/25 2,378 2,379 2,378 2,379 500
2020/09/24 2,365 2,365 2,365 2,365 100
2020/09/11 2,380 2,380 2,380 2,380 100
2020/09/10 2,353 2,380 2,353 2,380 400
2020/09/07 2,256 2,256 2,256 2,256 300
2020/09/03 2,256 2,256 2,256 2,256 600
2020/08/31 2,356 2,356 2,356 2,356 300
2020/08/28 2,380 2,380 2,380 2,380 100
2020/08/27 2,336 2,336 2,336 2,336 100
2020/08/25 2,336 2,336 2,336 2,336 500
2020/08/24 2,322 2,372 2,322 2,372 500
2020/08/20 2,298 2,298 2,199 2,272 900
2020/08/19 2,248 2,248 2,248 2,248 100
2020/08/18 2,240 2,248 2,240 2,248 1,600
2020/08/13 2,240 2,240 2,240 2,240 400
2020/08/12 2,240 2,240 2,240 2,240 200
2020/08/07 2,240 2,240 2,240 2,240 100
2020/08/05 2,220 2,220 2,220 2,220 100
2020/07/22 2,300 2,300 2,250 2,250 400
2020/07/21 2,331 2,331 2,301 2,301 300
2020/07/17 2,217 2,345 2,217 2,331 400
2020/07/16 2,177 2,310 2,177 2,310 600
2020/07/09 2,277 2,277 2,277 2,277 100
2020/06/30 2,300 2,300 2,300 2,300 100
2020/06/26 2,283 2,283 2,283 2,283 100
2020/06/25 2,301 2,301 2,301 2,301 500
2020/06/24 2,300 2,300 2,300 2,300 300
2020/06/23 2,299 2,299 2,299 2,299 100
2020/06/22 2,349 2,349 2,349 2,349 100
2020/06/19 2,340 2,340 2,340 2,340 100
2020/06/18 2,383 2,383 2,383 2,383 100
2020/06/17 2,375 2,380 2,375 2,380 500
2020/06/16 2,379 2,379 2,375 2,375 300
2020/06/15 2,390 2,390 2,390 2,390 300
2020/06/12 2,300 2,400 2,300 2,400 1,700
2020/06/11 2,270 2,320 2,270 2,320 400
2020/06/10 2,272 2,272 2,230 2,230 200
2020/06/09 2,260 2,260 2,260 2,260 200
2020/06/08 2,272 2,272 2,260 2,260 200
2020/06/05 2,250 2,250 2,250 2,250 300
2020/06/04 2,270 2,270 2,270 2,270 200
2020/06/03 2,270 2,270 2,270 2,270 100
2020/06/02 2,272 2,272 2,272 2,272 100
2020/05/29 2,202 2,242 2,200 2,242 600
2020/05/28 2,265 2,265 2,219 2,219 600
2020/05/27 2,207 2,207 2,207 2,207 200
2020/05/26 2,156 2,264 2,156 2,257 800
2020/05/25 2,236 2,265 2,199 2,200 1,200
2020/05/22 2,130 2,130 2,106 2,130 800
2020/05/21 2,130 2,130 2,130 2,130 100
2020/05/20 2,130 2,140 2,130 2,140 800
2020/05/18 2,103 2,131 2,103 2,131 200
2020/05/15 2,130 2,130 2,130 2,130 100
2020/05/11 2,150 2,150 2,100 2,101 600
2020/05/07 2,060 2,159 2,060 2,159 400
2020/04/28 2,160 2,160 2,160 2,160 100
2020/04/27 2,119 2,119 2,119 2,119 100
2020/04/24 2,150 2,150 2,119 2,119 500
2020/04/23 2,090 2,100 2,075 2,100 600
2020/04/22 2,051 2,051 2,040 2,040 300
2020/04/21 2,060 2,060 2,060 2,060 100
2020/04/20 2,100 2,100 1,977 2,044 2,500
2020/04/17 2,100 2,104 2,100 2,100 900
2020/04/16 2,090 2,107 2,063 2,063 700
2020/04/15 2,079 2,079 2,060 2,060 200
2020/04/14 2,065 2,065 2,031 2,031 200
2020/04/13 2,030 2,030 2,030 2,030 100
2020/04/09 2,060 2,070 2,060 2,070 200
2020/04/06 1,973 2,039 1,973 2,039 500
2020/04/03 2,090 2,090 2,052 2,052 900
2020/04/02 2,064 2,080 2,064 2,080 300
2020/04/01 2,210 2,210 2,100 2,100 700
2020/03/31 2,211 2,211 2,211 2,211 100
2020/03/30 2,160 2,240 2,160 2,240 500
2020/03/27 2,256 2,360 2,256 2,360 800
2020/03/26 2,380 2,380 2,355 2,355 400
2020/03/25 2,380 2,380 2,375 2,375 500
2020/03/24 2,400 2,400 2,373 2,373 400
2020/03/23 2,380 2,380 2,380 2,380 200
2020/03/19 2,326 2,400 2,325 2,400 1,900
2020/03/13 2,190 2,340 2,101 2,340 1,000
2020/03/12 2,250 2,250 2,250 2,250 1,500
2020/03/11 2,210 2,300 2,210 2,300 300
2020/03/09 2,394 2,394 2,246 2,250 2,000
2020/03/06 2,410 2,412 2,402 2,402 700
2020/03/05 2,412 2,412 2,410 2,412 1,000
2020/03/04 2,412 2,412 2,412 2,412 100
2020/03/03 2,402 2,499 2,402 2,489 700
2020/03/02 2,401 2,401 2,401 2,401 500
2020/02/28 2,451 2,480 2,450 2,450 500
2020/02/25 2,499 2,499 2,474 2,474 700
2020/02/21 2,478 2,499 2,478 2,499 600
2020/02/20 2,486 2,486 2,478 2,478 300
2020/02/19 2,486 2,486 2,486 2,486 200
2020/02/18 2,486 2,486 2,484 2,486 400
2020/02/14 2,486 2,486 2,486 2,486 100
2020/02/13 2,500 2,500 2,484 2,484 200
2020/02/12 2,500 2,500 2,500 2,500 100
2020/02/10 2,487 2,487 2,484 2,484 600
2020/02/07 2,490 2,490 2,490 2,490 500
2020/02/06 2,500 2,500 2,490 2,490 200
2020/02/03 2,500 2,500 2,500 2,500 100
2020/01/28 2,496 2,500 2,496 2,500 200
2020/01/27 2,480 2,486 2,480 2,486 800
2020/01/24 2,500 2,500 2,486 2,486 600
2020/01/23 2,500 2,500 2,500 2,500 600
2020/01/22 2,482 2,500 2,482 2,500 700
2020/01/21 2,500 2,500 2,500 2,500 500
2020/01/15 2,500 2,500 2,500 2,500 500
2020/01/14 2,500 2,500 2,500 2,500 300
2020/01/10 2,500 2,500 2,500 2,500 600
2020/01/09 2,500 2,500 2,500 2,500 600
2020/01/08 2,510 2,510 2,500 2,500 2,300
2020/01/07 2,500 2,510 2,500 2,510 300

このページの先頭へ