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

上組(9364)の株価時系列情報

上組(9364)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 1,888 1,892 1,861 1,883 412,900
2020/12/29 1,904 1,908 1,867 1,883 486,700
2020/12/28 1,898 1,899 1,857 1,868 235,700
2020/12/25 1,872 1,886 1,871 1,877 163,300
2020/12/24 1,877 1,881 1,855 1,860 255,800
2020/12/23 1,883 1,883 1,844 1,859 399,700
2020/12/22 1,857 1,867 1,841 1,854 560,800
2020/12/21 1,870 1,898 1,868 1,897 580,700
2020/12/18 1,868 1,882 1,848 1,865 750,000
2020/12/17 1,881 1,884 1,850 1,850 729,600
2020/12/16 1,882 1,892 1,880 1,882 356,600
2020/12/15 1,874 1,898 1,872 1,884 569,000
2020/12/14 1,876 1,909 1,872 1,884 531,900
2020/12/11 1,875 1,900 1,847 1,876 802,600
2020/12/10 1,880 1,899 1,875 1,876 924,700
2020/12/09 1,863 1,888 1,862 1,881 703,600
2020/12/08 1,860 1,887 1,857 1,860 1,169,600
2020/12/07 1,884 1,894 1,854 1,857 1,086,900
2020/12/04 1,882 1,894 1,866 1,871 1,283,600
2020/12/03 1,854 1,902 1,846 1,890 1,167,200
2020/12/02 1,869 1,929 1,869 1,894 1,072,800
2020/12/01 1,805 1,910 1,795 1,873 2,565,100
2020/11/30 1,922 1,940 1,765 1,805 10,975,600
2020/11/27 1,934 1,961 1,924 1,948 1,184,800
2020/11/26 1,922 1,933 1,905 1,933 1,139,600
2020/11/25 1,957 1,976 1,925 1,933 976,800
2020/11/24 1,920 1,946 1,917 1,932 1,342,900
2020/11/20 1,893 1,904 1,881 1,902 1,007,700
2020/11/19 1,906 1,939 1,899 1,933 1,028,300
2020/11/18 1,935 1,935 1,898 1,908 747,900
2020/11/17 1,930 1,964 1,910 1,957 1,081,100
2020/11/16 1,898 1,922 1,859 1,875 1,140,300
2020/11/13 1,944 1,944 1,892 1,898 695,900
2020/11/12 1,949 1,959 1,914 1,947 573,300
2020/11/11 2,015 2,031 1,943 1,976 1,173,600
2020/11/10 2,060 2,060 1,937 1,981 1,026,700
2020/11/09 1,933 1,952 1,906 1,940 530,700
2020/11/06 1,885 1,917 1,880 1,915 751,600
2020/11/05 1,898 1,902 1,875 1,899 585,300
2020/11/04 1,939 1,947 1,912 1,926 580,400
2020/11/02 1,884 1,910 1,874 1,908 540,500
2020/10/30 1,905 1,905 1,853 1,864 544,800
2020/10/29 1,881 1,906 1,878 1,896 459,200
2020/10/28 1,897 1,918 1,881 1,905 582,600
2020/10/27 1,930 1,930 1,891 1,903 476,500
2020/10/26 1,925 1,931 1,913 1,927 449,800
2020/10/23 1,936 1,945 1,907 1,913 478,500
2020/10/22 1,924 1,938 1,901 1,908 566,500
2020/10/21 1,906 1,938 1,904 1,924 577,800
2020/10/20 1,895 1,910 1,857 1,866 573,500
2020/10/19 1,893 1,933 1,891 1,930 605,800
2020/10/16 1,896 1,908 1,871 1,874 529,000
2020/10/15 1,938 1,948 1,900 1,900 432,200
2020/10/14 1,934 1,955 1,913 1,933 504,300
2020/10/13 1,960 1,984 1,934 1,952 530,700
2020/10/12 1,978 1,986 1,932 1,946 696,600
2020/10/09 2,034 2,054 1,986 1,999 499,700
2020/10/08 2,038 2,065 2,030 2,040 587,400
2020/10/07 2,028 2,068 2,028 2,047 413,800
2020/10/06 2,060 2,084 2,046 2,047 469,800
2020/10/05 2,019 2,054 2,016 2,033 611,200
2020/10/02 2,068 2,078 1,992 2,012 718,600
2020/09/30 2,139 2,140 2,065 2,068 458,000
2020/09/29 2,166 2,175 2,135 2,155 353,300
2020/09/28 2,169 2,192 2,159 2,192 618,300
2020/09/25 2,155 2,175 2,150 2,170 561,700
2020/09/24 2,153 2,168 2,143 2,147 530,600
2020/09/23 2,128 2,170 2,120 2,159 518,000
2020/09/18 2,144 2,165 2,142 2,148 774,700
2020/09/17 2,122 2,144 2,122 2,135 494,800
2020/09/16 2,132 2,144 2,110 2,112 406,800
2020/09/15 2,136 2,147 2,119 2,133 405,200
2020/09/14 2,141 2,158 2,132 2,145 335,800
2020/09/11 2,107 2,141 2,098 2,140 341,500
2020/09/10 2,095 2,122 2,087 2,118 405,500
2020/09/09 2,107 2,121 2,086 2,097 431,400
2020/09/08 2,126 2,144 2,113 2,143 209,800
2020/09/07 2,158 2,161 2,127 2,127 210,000
2020/09/04 2,159 2,167 2,145 2,155 253,400
2020/09/03 2,185 2,200 2,174 2,192 266,500
2020/09/02 2,171 2,182 2,163 2,178 174,000
2020/09/01 2,162 2,170 2,145 2,169 197,800
2020/08/31 2,180 2,200 2,168 2,190 417,600
2020/08/28 2,182 2,206 2,141 2,154 344,200
2020/08/27 2,180 2,207 2,179 2,199 344,700
2020/08/26 2,201 2,209 2,155 2,182 413,100
2020/08/25 2,151 2,172 2,149 2,151 219,200
2020/08/24 2,135 2,140 2,120 2,131 122,400
2020/08/21 2,150 2,157 2,115 2,129 200,600
2020/08/20 2,118 2,136 2,109 2,126 249,900
2020/08/19 2,149 2,157 2,130 2,149 289,300
2020/08/18 2,125 2,151 2,113 2,149 298,300
2020/08/17 2,150 2,162 2,132 2,132 197,900
2020/08/14 2,149 2,149 2,113 2,140 297,500
2020/08/13 2,148 2,165 2,132 2,158 448,200
2020/08/12 2,110 2,177 2,063 2,151 668,600
2020/08/11 2,086 2,096 2,030 2,069 640,500
2020/08/07 2,024 2,054 2,011 2,036 393,500
2020/08/06 2,031 2,035 1,985 1,986 235,600
2020/08/05 2,016 2,030 1,989 2,025 360,000
2020/08/04 1,974 2,021 1,974 2,016 345,100
2020/08/03 1,934 1,956 1,920 1,944 350,400
2020/07/31 1,980 1,989 1,913 1,918 419,100
2020/07/30 2,024 2,029 1,994 1,995 380,200
2020/07/29 2,016 2,029 2,005 2,013 290,700
2020/07/28 2,038 2,049 2,016 2,016 340,700
2020/07/27 1,994 2,044 1,984 2,038 372,300
2020/07/22 2,001 2,042 2,001 2,009 504,600
2020/07/21 2,035 2,044 2,024 2,027 410,400
2020/07/20 2,039 2,079 2,028 2,079 416,900
2020/07/17 2,077 2,096 2,054 2,061 372,800
2020/07/16 2,113 2,132 2,094 2,098 342,800
2020/07/15 2,076 2,107 2,071 2,089 304,900
2020/07/14 2,055 2,069 2,044 2,047 259,700
2020/07/13 2,056 2,080 2,055 2,076 215,100
2020/07/10 2,029 2,049 2,000 2,016 403,100
2020/07/09 2,093 2,105 2,057 2,060 548,000
2020/07/08 2,095 2,123 2,071 2,071 441,400
2020/07/07 2,132 2,132 2,082 2,099 305,000
2020/07/06 2,082 2,127 2,082 2,126 383,900
2020/07/03 2,084 2,099 2,061 2,073 345,500
2020/07/02 2,088 2,092 2,051 2,072 625,500
2020/07/01 2,118 2,124 2,073 2,082 392,700
2020/06/30 2,156 2,157 2,113 2,114 367,200
2020/06/29 2,115 2,125 2,108 2,109 436,200
2020/06/26 2,120 2,153 2,117 2,135 465,700
2020/06/25 2,082 2,104 2,067 2,074 355,500
2020/06/24 2,102 2,113 2,081 2,098 343,500
2020/06/23 2,101 2,148 2,098 2,112 671,700
2020/06/22 2,046 2,101 2,038 2,074 469,300
2020/06/19 2,131 2,131 2,061 2,068 957,900
2020/06/18 2,157 2,163 2,122 2,138 247,300
2020/06/17 2,129 2,163 2,121 2,145 347,100
2020/06/16 2,140 2,154 2,103 2,135 568,000
2020/06/15 2,115 2,138 2,090 2,092 350,000
2020/06/12 2,074 2,108 2,034 2,098 621,700
2020/06/11 2,166 2,190 2,145 2,160 348,400
2020/06/10 2,231 2,234 2,187 2,196 336,800
2020/06/09 2,242 2,263 2,209 2,220 578,800
2020/06/08 2,190 2,247 2,184 2,240 506,200
2020/06/05 2,183 2,194 2,146 2,190 360,300
2020/06/04 2,227 2,250 2,167 2,183 708,300
2020/06/03 2,140 2,215 2,133 2,177 827,300
2020/06/02 2,107 2,132 2,082 2,102 360,900
2020/06/01 2,096 2,112 2,068 2,092 477,200
2020/05/29 2,040 2,119 2,034 2,105 1,643,400
2020/05/28 2,031 2,068 2,026 2,060 619,300
2020/05/27 1,998 2,046 1,983 2,037 654,400
2020/05/26 1,993 2,014 1,970 2,005 352,300
2020/05/25 1,944 1,970 1,930 1,970 282,700
2020/05/22 1,945 1,953 1,909 1,910 648,400
2020/05/21 1,955 1,989 1,949 1,976 417,700
2020/05/20 1,920 1,967 1,920 1,950 550,900
2020/05/19 1,945 1,951 1,925 1,936 444,800
2020/05/18 1,961 1,961 1,900 1,920 396,000
2020/05/15 2,028 2,040 1,915 1,945 878,700
2020/05/14 1,918 1,919 1,866 1,868 340,100
2020/05/13 1,880 1,920 1,831 1,920 736,000
2020/05/12 1,979 1,980 1,930 1,936 378,300
2020/05/11 2,036 2,036 1,964 1,973 501,700
2020/05/08 1,953 1,953 1,896 1,916 486,100
2020/05/07 1,821 1,880 1,821 1,877 470,900
2020/05/01 1,904 1,911 1,850 1,860 308,100
2020/04/30 1,866 1,929 1,856 1,903 722,800
2020/04/28 1,870 1,870 1,830 1,838 599,900
2020/04/27 1,847 1,873 1,833 1,866 396,000
2020/04/24 1,835 1,842 1,811 1,833 858,600
2020/04/23 1,825 1,870 1,823 1,853 647,500
2020/04/22 1,823 1,864 1,817 1,841 379,800
2020/04/21 1,800 1,838 1,793 1,825 501,900
2020/04/20 1,853 1,862 1,832 1,837 358,600
2020/04/17 1,830 1,887 1,827 1,875 438,600
2020/04/16 1,830 1,853 1,824 1,843 341,200
2020/04/15 1,833 1,871 1,821 1,837 523,800
2020/04/14 1,832 1,853 1,802 1,845 332,800
2020/04/13 1,846 1,855 1,813 1,820 185,500
2020/04/10 1,866 1,880 1,830 1,869 314,300
2020/04/09 1,840 1,869 1,791 1,826 555,900
2020/04/08 1,921 1,921 1,833 1,860 603,500
2020/04/07 1,867 1,930 1,830 1,890 477,800
2020/04/06 1,769 1,842 1,749 1,829 771,500
2020/04/03 1,775 1,815 1,753 1,769 426,700
2020/04/02 1,792 1,831 1,784 1,795 374,300
2020/04/01 1,813 1,892 1,802 1,812 389,200
2020/03/31 1,860 1,907 1,828 1,828 659,000
2020/03/30 1,873 1,890 1,774 1,878 692,700
2020/03/27 1,920 1,947 1,872 1,947 542,800
2020/03/26 1,888 1,888 1,822 1,840 573,400
2020/03/25 1,945 1,986 1,832 1,908 753,900
2020/03/24 1,723 1,763 1,659 1,705 756,900
2020/03/23 1,603 1,712 1,571 1,698 1,096,800
2020/03/19 1,718 1,722 1,608 1,613 728,800
2020/03/18 1,774 1,802 1,672 1,684 1,278,800
2020/03/17 1,670 1,809 1,670 1,794 870,600
2020/03/16 1,754 1,792 1,704 1,710 646,400
2020/03/13 1,724 1,804 1,682 1,755 733,200
2020/03/12 1,880 1,891 1,830 1,836 872,400
2020/03/11 1,912 1,969 1,909 1,914 595,600
2020/03/10 1,870 1,944 1,818 1,930 605,300
2020/03/09 1,956 1,961 1,883 1,901 444,500
2020/03/06 2,027 2,036 1,996 2,006 499,700
2020/03/05 2,046 2,065 2,036 2,060 419,600
2020/03/04 2,024 2,059 2,000 2,046 516,000
2020/03/03 2,117 2,120 2,046 2,046 590,900
2020/03/02 2,025 2,105 2,009 2,087 619,500
2020/02/28 2,060 2,074 2,037 2,073 841,700
2020/02/27 2,144 2,147 2,103 2,110 411,100
2020/02/26 2,158 2,180 2,149 2,170 458,200
2020/02/25 2,194 2,217 2,182 2,182 476,500
2020/02/21 2,265 2,290 2,260 2,276 439,300
2020/02/20 2,279 2,300 2,256 2,266 495,400
2020/02/19 2,235 2,290 2,235 2,277 577,900
2020/02/18 2,271 2,276 2,210 2,228 451,400
2020/02/17 2,345 2,354 2,281 2,295 349,600
2020/02/14 2,373 2,386 2,339 2,354 429,000
2020/02/13 2,379 2,391 2,358 2,374 354,100
2020/02/12 2,426 2,435 2,381 2,386 325,100
2020/02/10 2,403 2,421 2,390 2,413 303,900
2020/02/07 2,448 2,458 2,407 2,411 256,100
2020/02/06 2,418 2,453 2,413 2,441 543,400
2020/02/05 2,396 2,414 2,379 2,411 531,000
2020/02/04 2,364 2,394 2,362 2,378 484,500
2020/02/03 2,320 2,368 2,320 2,355 321,300
2020/01/31 2,338 2,366 2,336 2,343 469,400
2020/01/30 2,359 2,372 2,319 2,330 385,800
2020/01/29 2,343 2,352 2,334 2,343 228,300
2020/01/28 2,337 2,352 2,324 2,342 291,100
2020/01/27 2,373 2,386 2,354 2,361 246,400
2020/01/24 2,380 2,400 2,378 2,394 202,100
2020/01/23 2,408 2,408 2,378 2,384 284,300
2020/01/22 2,418 2,428 2,407 2,418 470,300
2020/01/21 2,414 2,421 2,391 2,396 282,800
2020/01/20 2,407 2,420 2,401 2,414 209,500
2020/01/17 2,385 2,390 2,366 2,385 410,200
2020/01/16 2,359 2,360 2,331 2,356 300,700
2020/01/15 2,370 2,376 2,341 2,363 396,800
2020/01/14 2,407 2,407 2,360 2,375 320,100
2020/01/10 2,444 2,448 2,410 2,411 264,700
2020/01/09 2,400 2,411 2,391 2,403 301,300
2020/01/08 2,386 2,389 2,328 2,361 427,600
2020/01/07 2,348 2,399 2,346 2,397 304,700
2020/01/06 2,380 2,395 2,340 2,354 339,500

このページの先頭へ