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

鈴与シンワート(9360)の株価時系列情報

鈴与シンワート(9360)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 2,210 2,219 2,176 2,181 5,600
2020/12/29 2,165 2,212 2,130 2,196 8,200
2020/12/28 2,170 2,239 2,160 2,161 11,900
2020/12/25 2,169 2,265 2,114 2,196 14,900
2020/12/24 2,161 2,178 2,131 2,169 10,500
2020/12/23 2,222 2,245 2,155 2,170 19,600
2020/12/22 2,300 2,335 2,224 2,225 19,800
2020/12/21 2,243 2,333 2,242 2,270 11,300
2020/12/18 2,291 2,424 2,240 2,272 38,000
2020/12/17 2,227 2,290 2,218 2,236 15,900
2020/12/16 2,320 2,326 2,203 2,223 30,600
2020/12/15 2,435 2,480 2,311 2,329 30,400
2020/12/14 2,371 2,522 2,344 2,385 38,600
2020/12/11 2,570 2,781 2,324 2,419 141,700
2020/12/10 2,860 3,095 2,491 2,516 432,600
2020/12/09 2,280 2,689 2,256 2,689 89,200
2020/12/08 2,174 2,194 2,110 2,189 9,800
2020/12/07 2,276 2,305 2,203 2,211 12,400
2020/12/04 2,270 2,296 2,141 2,279 19,300
2020/12/03 2,300 2,389 2,265 2,270 15,100
2020/12/02 2,300 2,329 2,230 2,316 13,800
2020/12/01 2,249 2,340 2,249 2,299 9,300
2020/11/30 2,285 2,366 2,194 2,293 14,500
2020/11/27 2,234 2,260 2,181 2,205 7,200
2020/11/26 2,221 2,297 2,221 2,240 5,500
2020/11/25 2,345 2,346 2,210 2,238 22,000
2020/11/24 2,220 2,480 2,220 2,365 32,600
2020/11/20 2,250 2,255 2,161 2,228 14,800
2020/11/19 2,269 2,281 2,106 2,253 21,200
2020/11/18 2,132 2,300 2,051 2,207 50,100
2020/11/17 2,315 2,323 2,050 2,082 45,100
2020/11/16 2,380 2,450 2,286 2,350 30,300
2020/11/13 2,541 2,550 2,425 2,480 15,500
2020/11/12 2,579 2,660 2,542 2,608 11,400
2020/11/11 2,590 2,645 2,480 2,579 27,200
2020/11/10 2,650 2,658 2,506 2,562 25,700
2020/11/09 2,765 2,849 2,623 2,740 60,600
2020/11/06 2,553 2,952 2,507 2,815 158,700
2020/11/05 2,510 2,560 2,402 2,453 28,000
2020/11/04 2,440 2,568 2,390 2,487 17,400
2020/11/02 2,390 2,529 2,280 2,390 28,700
2020/10/30 2,501 2,590 2,308 2,313 30,600
2020/10/29 2,465 2,561 2,431 2,526 25,400
2020/10/28 2,502 2,652 2,502 2,565 23,800
2020/10/27 2,472 2,600 2,424 2,552 48,000
2020/10/26 2,781 2,820 2,540 2,540 64,100
2020/10/23 3,030 3,140 2,610 2,831 69,400
2020/10/22 3,150 3,185 3,005 3,005 41,900
2020/10/21 3,180 3,345 3,125 3,145 65,700
2020/10/20 3,160 3,185 3,045 3,110 34,300
2020/10/19 3,105 3,120 2,965 3,100 58,000
2020/10/16 3,125 3,400 3,060 3,215 73,200
2020/10/15 3,250 3,285 3,110 3,110 62,300
2020/10/14 3,430 3,435 3,250 3,310 124,000
2020/10/13 3,475 3,825 3,450 3,595 527,200
2020/10/12 3,175 3,290 3,030 3,125 122,800
2020/10/09 3,540 3,625 3,285 3,315 89,400
2020/10/08 3,785 4,000 3,500 3,670 140,500
2020/10/07 3,620 4,340 3,620 3,905 329,800
2020/10/06 3,830 4,165 3,565 3,760 491,900
2020/10/05 4,840 4,840 4,110 4,110 54,200
2020/10/02 4,970 5,110 4,560 5,110 287,500
2020/09/30 3,780 4,410 3,710 4,410 897,200
2020/09/29 2,840 3,710 2,718 3,710 1,007,500
2020/09/28 4,200 4,750 2,940 3,010 1,238,400
2020/09/25 3,010 3,010 3,010 3,010 11,800
2020/09/24 2,510 2,510 2,510 2,510 15,300
2020/09/23 1,750 2,010 1,750 2,010 96,700
2020/09/18 1,361 1,611 1,347 1,610 212,800
2020/09/17 1,165 1,487 1,140 1,311 133,500
2020/09/16 1,280 1,280 1,181 1,187 13,700
2020/09/15 1,280 1,350 1,176 1,251 54,200
2020/09/14 1,120 1,250 1,120 1,250 24,200
2020/09/11 1,014 1,123 1,014 1,088 23,200
2020/09/10 989 1,090 989 1,034 33,100
2020/09/09 939 952 933 946 5,300
2020/09/08 965 992 941 954 20,100
2020/09/07 1,003 1,108 962 964 85,000
2020/09/04 954 963 946 958 4,600
2020/09/03 961 963 952 963 3,900
2020/09/02 972 972 955 960 2,300
2020/09/01 963 973 952 972 4,100
2020/08/31 955 972 935 963 11,400
2020/08/28 963 965 911 925 10,800
2020/08/27 963 963 948 949 1,900
2020/08/26 950 959 950 951 2,000
2020/08/25 949 956 935 956 5,700
2020/08/24 938 938 934 937 600
2020/08/21 930 936 926 931 1,700
2020/08/20 926 950 920 920 8,700
2020/08/19 928 930 919 930 1,900
2020/08/18 921 927 910 921 2,300
2020/08/17 914 929 913 914 7,700
2020/08/14 934 934 906 914 18,000
2020/08/13 925 934 925 934 1,300
2020/08/12 921 935 920 935 1,000
2020/08/11 916 931 916 920 3,200
2020/08/07 929 931 914 931 2,600
2020/08/06 939 939 898 937 14,800
2020/08/05 930 930 925 929 2,000
2020/08/04 925 938 916 930 1,000
2020/08/03 914 930 911 921 3,100
2020/07/31 902 916 890 899 6,700
2020/07/30 934 946 896 902 18,900
2020/07/29 980 980 940 949 4,600
2020/07/28 965 981 965 981 1,700
2020/07/27 931 980 931 964 3,400
2020/07/22 921 934 920 931 2,600
2020/07/21 937 938 936 936 500
2020/07/20 935 946 930 936 1,500
2020/07/17 920 949 907 935 8,800
2020/07/16 950 950 916 933 10,600
2020/07/15 951 971 950 950 1,900
2020/07/14 973 980 950 960 4,000
2020/07/13 1,000 1,001 966 980 6,900
2020/07/10 982 1,012 977 1,012 6,100
2020/07/09 988 1,008 975 975 4,000
2020/07/08 971 995 971 987 6,400
2020/07/07 1,001 1,007 970 998 12,600
2020/07/06 1,020 1,037 980 1,009 10,800
2020/07/03 921 987 915 986 7,500
2020/07/02 963 978 922 939 19,000
2020/07/01 1,037 1,068 960 960 33,100
2020/06/30 966 1,137 951 1,067 95,200
2020/06/29 876 996 876 996 62,800
2020/06/26 838 869 828 846 15,600
2020/06/25 804 865 801 838 8,800
2020/06/24 784 791 784 790 1,200
2020/06/23 790 790 786 786 400
2020/06/22 783 787 783 787 400
2020/06/19 777 792 777 783 2,200
2020/06/18 775 777 775 777 300
2020/06/17 781 781 776 776 3,400
2020/06/16 795 826 795 796 2,600
2020/06/15 795 795 789 793 1,000
2020/06/12 810 810 790 795 2,500
2020/06/11 825 826 825 826 400
2020/06/10 849 849 827 840 1,200
2020/06/09 860 861 834 842 4,000
2020/06/08 822 849 787 849 6,200
2020/06/05 836 836 822 822 2,600
2020/06/04 838 838 827 830 1,700
2020/06/03 830 843 825 838 2,000
2020/06/02 834 840 834 840 600
2020/06/01 885 885 833 834 6,300
2020/05/29 832 833 824 825 6,300
2020/05/28 855 874 844 847 6,600
2020/05/27 915 915 851 855 9,200
2020/05/26 939 999 900 900 74,400
2020/05/25 799 849 796 849 15,800
2020/05/22 793 800 769 770 4,500
2020/05/21 740 790 740 778 2,600
2020/05/20 730 738 730 731 300
2020/05/18 738 738 737 738 400
2020/05/15 731 731 725 725 300
2020/05/13 731 742 730 735 1,800
2020/05/12 745 745 738 738 700
2020/05/11 720 735 720 735 4,900
2020/05/08 722 732 720 732 1,200
2020/05/07 726 726 726 726 300
2020/05/01 740 740 715 726 2,300
2020/04/30 738 740 725 740 2,300
2020/04/28 737 737 737 737 100
2020/04/27 739 739 712 724 4,300
2020/04/24 749 749 730 738 2,400
2020/04/23 715 748 715 748 10,700
2020/04/22 714 714 709 710 400
2020/04/21 703 720 700 715 800
2020/04/20 734 740 714 714 4,500
2020/04/17 694 720 686 719 7,900
2020/04/16 675 689 675 677 1,000
2020/04/14 683 683 683 683 200
2020/04/13 682 682 675 675 1,100
2020/04/10 701 703 681 681 3,000
2020/04/09 683 689 683 685 1,100
2020/04/08 702 702 702 702 100
2020/04/07 685 702 685 702 4,000
2020/04/06 670 685 670 685 400
2020/04/03 673 677 673 677 200
2020/04/02 694 694 675 676 1,500
2020/04/01 726 741 709 709 3,200
2020/03/31 715 749 715 726 9,100
2020/03/30 640 723 640 680 7,200
2020/03/27 645 686 635 686 2,800
2020/03/25 665 665 638 638 700
2020/03/24 627 637 627 635 400
2020/03/23 627 629 622 622 700
2020/03/18 630 630 622 627 800
2020/03/17 639 639 619 630 1,100
2020/03/16 643 645 635 635 300
2020/03/13 649 651 625 633 11,500
2020/03/12 649 660 649 649 2,100
2020/03/11 687 687 651 652 1,300
2020/03/10 662 662 645 645 1,200
2020/03/09 701 712 653 662 5,500
2020/03/06 708 708 693 701 500
2020/03/05 698 698 698 698 100
2020/03/04 701 706 690 706 2,000
2020/03/03 703 739 697 716 6,800
2020/03/02 647 678 647 673 2,200
2020/02/28 635 651 632 640 2,100
2020/02/27 630 631 621 625 2,000
2020/02/26 634 635 625 630 2,700
2020/02/25 640 641 629 641 3,800
2020/02/21 680 696 680 683 2,000
2020/02/20 698 698 687 690 700
2020/02/19 685 694 685 694 1,200
2020/02/18 689 696 686 686 1,500
2020/02/17 700 700 682 689 6,300
2020/02/14 764 765 751 757 3,100
2020/02/13 773 776 770 770 1,000
2020/02/12 763 764 763 764 200
2020/02/10 773 773 764 770 800
2020/02/07 772 772 772 772 300
2020/02/06 739 768 739 768 3,200
2020/02/05 740 741 740 741 300
2020/02/04 740 740 738 738 400
2020/02/03 741 742 739 740 1,200
2020/01/31 750 759 741 741 4,500
2020/01/30 763 767 743 743 2,000
2020/01/29 747 748 747 748 200
2020/01/28 756 756 747 747 1,600
2020/01/27 786 791 753 756 4,500
2020/01/24 788 800 768 786 4,400
2020/01/23 772 795 765 795 2,200
2020/01/22 730 823 730 771 15,400
2020/01/21 733 734 727 734 900
2020/01/20 738 738 725 725 1,000
2020/01/17 730 732 725 732 700
2020/01/16 721 727 721 727 2,300
2020/01/14 718 721 718 721 2,400
2020/01/10 713 713 713 713 100
2020/01/09 711 715 711 713 1,200
2020/01/08 723 738 700 700 5,600
2020/01/07 723 735 723 735 1,400
2020/01/06 719 720 717 720 900

このページの先頭へ