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
2021/12/27 2,250 2,250 2,250 2,250 200
2021/12/24 2,216 2,228 2,216 2,228 500
2021/12/23 2,231 2,231 2,216 2,216 800
2021/12/22 2,230 2,238 2,230 2,238 200
2021/12/17 2,231 2,231 2,230 2,230 900
2021/12/16 2,230 2,292 2,230 2,242 600
2021/12/15 2,230 2,230 2,230 2,230 500
2021/12/14 2,230 2,230 2,230 2,230 100
2021/12/09 2,238 2,238 2,230 2,230 200
2021/12/08 2,250 2,256 2,250 2,256 200
2021/12/06 2,250 2,250 2,211 2,238 300
2021/12/03 2,232 2,259 2,230 2,254 1,000
2021/12/02 2,220 2,230 2,176 2,195 2,800
2021/11/29 2,327 2,327 2,320 2,320 200
2021/11/26 2,342 2,377 2,342 2,377 200
2021/11/25 2,366 2,379 2,366 2,379 500
2021/11/24 2,380 2,380 2,380 2,380 400
2021/11/22 2,365 2,380 2,365 2,380 200
2021/11/19 2,378 2,378 2,378 2,378 100
2021/11/18 2,374 2,375 2,374 2,375 300
2021/11/16 2,374 2,374 2,374 2,374 100
2021/11/12 2,331 2,331 2,331 2,331 500
2021/11/09 2,360 2,360 2,360 2,360 100
2021/11/08 2,359 2,359 2,359 2,359 100
2021/11/04 2,359 2,359 2,359 2,359 100
2021/11/01 2,320 2,359 2,320 2,359 200
2021/10/29 2,349 2,349 2,349 2,349 100
2021/10/25 2,340 2,340 2,340 2,340 300
2021/10/22 2,292 2,292 2,292 2,292 100
2021/10/21 2,267 2,271 2,267 2,271 300
2021/10/20 2,282 2,282 2,271 2,271 300
2021/10/18 2,253 2,284 2,253 2,284 200
2021/10/15 2,299 2,299 2,261 2,297 300
2021/10/14 2,307 2,307 2,250 2,250 1,000
2021/10/13 2,322 2,325 2,313 2,313 300
2021/10/12 2,307 2,372 2,307 2,372 700
2021/10/11 2,320 2,350 2,320 2,350 700
2021/10/06 2,320 2,320 2,320 2,320 100
2021/09/30 2,300 2,329 2,300 2,329 400
2021/09/28 2,325 2,325 2,325 2,325 200
2021/09/24 2,328 2,328 2,328 2,328 400
2021/09/22 2,330 2,330 2,328 2,328 300
2021/09/21 2,329 2,329 2,329 2,329 100
2021/09/14 2,339 2,339 2,339 2,339 100
2021/09/13 2,349 2,349 2,349 2,349 100
2021/09/10 2,295 2,310 2,295 2,310 400
2021/09/09 2,310 2,310 2,310 2,310 200
2021/09/08 2,300 2,320 2,295 2,320 300
2021/09/07 2,320 2,320 2,310 2,310 400
2021/09/06 2,321 2,321 2,321 2,321 100
2021/09/03 2,349 2,349 2,315 2,348 500
2021/09/02 2,350 2,350 2,325 2,325 600
2021/09/01 2,348 2,348 2,340 2,340 300
2021/08/27 2,315 2,349 2,315 2,349 200
2021/08/26 2,330 2,330 2,330 2,330 100
2021/08/25 2,330 2,330 2,330 2,330 300
2021/08/24 2,310 2,330 2,310 2,330 200
2021/08/23 2,350 2,350 2,350 2,350 100
2021/08/20 2,300 2,300 2,300 2,300 100
2021/08/18 2,329 2,329 2,329 2,329 100
2021/08/17 2,290 2,290 2,290 2,290 100
2021/08/16 2,300 2,300 2,300 2,300 100
2021/08/13 2,328 2,328 2,328 2,328 100
2021/08/10 2,290 2,290 2,290 2,290 100
2021/08/03 2,280 2,280 2,280 2,280 800
2021/08/02 2,300 2,300 2,300 2,300 200
2021/07/29 2,337 2,337 2,337 2,337 100
2021/07/28 2,324 2,329 2,320 2,320 300
2021/07/27 2,300 2,338 2,288 2,288 300
2021/07/26 2,310 2,310 2,265 2,265 200
2021/07/21 2,262 2,278 2,262 2,278 500
2021/07/20 2,303 2,303 2,261 2,261 800
2021/07/16 2,301 2,301 2,301 2,301 100
2021/07/15 2,344 2,344 2,344 2,344 100
2021/07/14 2,345 2,345 2,345 2,345 100
2021/07/13 2,310 2,310 2,310 2,310 100
2021/07/12 2,293 2,293 2,293 2,293 100
2021/07/09 2,300 2,300 2,290 2,290 500
2021/07/06 2,340 2,349 2,340 2,349 200
2021/07/05 2,350 2,350 2,350 2,350 100
2021/07/02 2,349 2,349 2,349 2,349 100
2021/06/30 2,308 2,348 2,308 2,348 200
2021/06/29 2,320 2,345 2,320 2,345 200
2021/06/28 2,322 2,348 2,321 2,321 300
2021/06/25 2,345 2,345 2,345 2,345 300
2021/06/22 2,299 2,299 2,299 2,299 400
2021/06/16 2,348 2,349 2,348 2,349 200
2021/06/10 2,349 2,349 2,349 2,349 100
2021/06/09 2,349 2,349 2,349 2,349 100
2021/06/02 2,349 2,349 2,349 2,349 200
2021/05/27 2,350 2,350 2,350 2,350 100
2021/05/26 2,345 2,345 2,345 2,345 100
2021/05/25 2,350 2,350 2,350 2,350 400
2021/05/24 2,343 2,343 2,343 2,343 100
2021/05/18 2,294 2,294 2,294 2,294 300
2021/05/17 2,344 2,344 2,344 2,344 100
2021/05/14 2,310 2,310 2,300 2,300 200
2021/05/13 2,312 2,312 2,312 2,312 100
2021/04/27 2,350 2,350 2,350 2,350 100
2021/04/26 2,345 2,349 2,326 2,326 300
2021/04/23 2,274 2,339 2,274 2,334 700
2021/04/22 2,325 2,325 2,324 2,324 300
2021/04/21 2,322 2,322 2,322 2,322 100
2021/04/15 2,304 2,353 2,304 2,353 200
2021/04/14 2,342 2,354 2,292 2,354 400
2021/04/08 2,292 2,292 2,292 2,292 100
2021/04/07 2,283 2,331 2,283 2,292 300
2021/04/06 2,331 2,331 2,331 2,331 100
2021/04/02 2,281 2,281 2,281 2,281 100
2021/03/30 2,280 2,330 2,280 2,330 600
2021/03/29 2,330 2,330 2,310 2,310 300
2021/03/26 2,327 2,327 2,315 2,315 200
2021/03/25 2,319 2,320 2,300 2,300 1,000
2021/03/24 2,317 2,317 2,301 2,314 400
2021/03/23 2,325 2,325 2,325 2,325 100
2021/03/22 2,300 2,324 2,296 2,324 600
2021/03/19 2,300 2,310 2,300 2,310 400
2021/03/18 2,299 2,305 2,299 2,300 1,200
2021/03/17 2,292 2,292 2,290 2,292 1,600
2021/03/16 2,265 2,292 2,265 2,292 200
2021/03/15 2,263 2,264 2,263 2,264 400
2021/03/12 2,263 2,263 2,263 2,263 100
2021/03/11 2,298 2,298 2,285 2,285 200
2021/03/09 2,270 2,299 2,270 2,299 300
2021/03/08 2,258 2,300 2,254 2,300 900
2021/03/05 2,257 2,270 2,257 2,270 400
2021/03/04 2,280 2,280 2,280 2,280 100
2021/03/02 2,340 2,340 2,280 2,330 700
2021/03/01 2,310 2,310 2,310 2,310 100
2021/02/26 2,300 2,300 2,270 2,270 1,800
2021/02/25 2,298 2,298 2,297 2,297 400
2021/02/22 2,255 2,255 2,255 2,255 100
2021/02/19 2,280 2,280 2,254 2,254 500
2021/02/17 2,299 2,299 2,299 2,299 100
2021/02/15 2,300 2,300 2,300 2,300 200
2021/02/12 2,293 2,293 2,293 2,293 100
2021/02/10 2,288 2,288 2,286 2,286 400
2021/02/09 2,300 2,300 2,294 2,294 300
2021/02/08 2,318 2,318 2,301 2,301 200
2021/02/05 2,314 2,314 2,296 2,296 200
2021/02/04 2,267 2,300 2,267 2,280 1,800
2021/02/03 2,340 2,340 2,310 2,324 400
2021/02/01 2,355 2,355 2,355 2,355 200
2021/01/29 2,310 2,310 2,305 2,305 400
2021/01/28 2,310 2,310 2,310 2,310 200
2021/01/26 2,302 2,310 2,300 2,310 300
2021/01/25 2,353 2,353 2,352 2,352 500
2021/01/22 2,340 2,340 2,340 2,340 200
2021/01/21 2,310 2,351 2,310 2,351 400
2021/01/20 2,276 2,360 2,276 2,360 400
2021/01/19 2,309 2,309 2,276 2,276 500
2021/01/15 2,285 2,285 2,285 2,285 200
2021/01/13 2,257 2,257 2,230 2,239 700
2021/01/12 2,255 2,255 2,255 2,255 100
2021/01/08 2,256 2,257 2,255 2,255 300
2021/01/07 2,255 2,262 2,255 2,259 900
2021/01/06 2,245 2,255 2,245 2,255 200

このページの先頭へ