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

文溪堂(9471)の株価時系列情報

文溪堂(9471)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 1,357 1,357 1,357 1,357 100
2020/12/29 1,370 1,370 1,356 1,356 300
2020/12/25 1,367 1,367 1,367 1,367 700
2020/12/24 1,362 1,367 1,362 1,367 600
2020/12/22 1,352 1,352 1,352 1,352 200
2020/12/21 1,380 1,380 1,380 1,380 1,900
2020/12/18 1,378 1,378 1,370 1,370 600
2020/12/16 1,369 1,369 1,369 1,369 200
2020/12/15 1,368 1,368 1,368 1,368 100
2020/12/14 1,357 1,361 1,357 1,361 800
2020/12/11 1,384 1,384 1,384 1,384 200
2020/12/09 1,384 1,384 1,384 1,384 3,200
2020/12/08 1,374 1,375 1,374 1,374 1,600
2020/12/07 1,363 1,363 1,363 1,363 300
2020/12/04 1,352 1,352 1,352 1,352 100
2020/12/03 1,355 1,355 1,351 1,351 500
2020/12/02 1,365 1,365 1,355 1,355 200
2020/12/01 1,350 1,350 1,350 1,350 400
2020/11/30 1,350 1,358 1,350 1,357 600
2020/11/27 1,361 1,361 1,357 1,357 500
2020/11/26 1,373 1,373 1,369 1,369 700
2020/11/25 1,383 1,383 1,380 1,380 500
2020/11/24 1,397 1,397 1,380 1,380 4,000
2020/11/20 1,381 1,388 1,381 1,388 1,100
2020/11/19 1,401 1,401 1,381 1,381 6,500
2020/11/12 1,454 1,454 1,454 1,454 100
2020/11/11 1,620 1,620 1,431 1,431 500
2020/11/04 1,620 1,620 1,620 1,620 100
2020/10/29 1,750 1,750 1,510 1,510 700
2020/10/26 1,480 1,480 1,480 1,480 100
2020/10/22 1,470 1,470 1,470 1,470 100
2020/10/20 1,470 1,470 1,470 1,470 1,800
2020/10/12 1,500 1,500 1,473 1,473 700
2020/10/07 1,500 1,500 1,500 1,500 300
2020/10/05 1,498 1,498 1,498 1,498 100
2020/10/02 1,498 1,498 1,498 1,498 200
2020/09/25 1,509 1,509 1,509 1,509 800
2020/09/23 1,499 1,499 1,499 1,499 100
2020/09/18 1,499 1,499 1,499 1,499 1,800
2020/09/17 1,500 1,500 1,500 1,500 400
2020/09/16 1,555 1,555 1,555 1,555 300
2020/09/09 1,500 1,500 1,500 1,500 300
2020/09/02 1,656 1,656 1,656 1,656 100
2020/08/27 1,660 1,660 1,656 1,656 600
2020/08/26 1,620 1,660 1,620 1,660 1,600
2020/08/18 1,410 1,410 1,410 1,410 100
2020/08/14 1,410 1,410 1,410 1,410 100
2020/08/11 1,520 1,521 1,510 1,510 2,400
2020/08/07 1,510 1,510 1,510 1,510 100
2020/08/05 1,500 1,500 1,500 1,500 100
2020/08/04 1,500 1,500 1,500 1,500 100
2020/07/31 1,498 1,498 1,498 1,498 100
2020/07/28 1,500 1,500 1,500 1,500 400
2020/07/27 1,530 1,530 1,530 1,530 1,500
2020/07/21 1,580 1,580 1,580 1,580 100
2020/07/20 1,660 1,660 1,660 1,660 1,700
2020/07/10 1,660 1,660 1,660 1,660 100
2020/07/07 1,730 1,730 1,730 1,730 100
2020/07/06 1,670 1,695 1,650 1,650 4,900
2020/07/02 1,650 1,650 1,650 1,650 300
2020/07/01 1,599 1,650 1,599 1,650 2,000
2020/06/30 1,759 1,759 1,759 1,759 100
2020/06/29 1,831 1,839 1,759 1,759 600
2020/06/26 1,711 1,711 1,711 1,711 100
2020/06/25 1,735 1,860 1,700 1,700 2,500
2020/06/24 1,616 1,626 1,615 1,615 3,000
2020/06/23 1,600 1,605 1,600 1,605 300
2020/06/19 1,550 1,560 1,550 1,560 300
2020/06/17 1,510 1,510 1,510 1,510 200
2020/06/16 1,490 1,500 1,490 1,500 400
2020/06/12 1,491 1,491 1,482 1,482 400
2020/06/11 1,455 1,489 1,455 1,489 600
2020/06/08 1,406 1,440 1,406 1,440 600
2020/06/04 1,441 1,441 1,441 1,441 100
2020/06/03 1,457 1,457 1,430 1,430 700
2020/06/02 1,487 1,487 1,487 1,487 100
2020/06/01 1,470 1,470 1,470 1,470 100
2020/05/27 1,410 1,410 1,410 1,410 200
2020/05/25 1,410 1,410 1,410 1,410 2,900
2020/05/22 1,400 1,400 1,400 1,400 100
2020/05/20 1,375 1,375 1,375 1,375 1,100
2020/05/19 1,350 1,350 1,290 1,345 1,100
2020/05/18 1,380 1,380 1,380 1,380 100
2020/05/12 1,370 1,370 1,370 1,370 400
2020/05/11 1,485 1,485 1,485 1,485 100
2020/05/07 1,485 1,485 1,485 1,485 100
2020/04/27 1,452 1,455 1,452 1,455 900
2020/04/24 1,412 1,442 1,412 1,442 500
2020/04/23 1,331 1,331 1,331 1,331 100
2020/04/22 1,321 1,321 1,321 1,321 1,300
2020/04/21 1,312 1,330 1,311 1,311 1,200
2020/04/20 1,301 1,301 1,301 1,301 100
2020/04/17 1,322 1,322 1,292 1,292 200
2020/04/15 1,265 1,270 1,265 1,270 300
2020/04/14 1,302 1,302 1,300 1,300 500
2020/04/13 1,282 1,290 1,282 1,290 300
2020/04/10 1,270 1,270 1,270 1,270 100
2020/04/09 1,260 1,260 1,260 1,260 100
2020/04/07 1,261 1,270 1,261 1,270 300
2020/04/06 1,299 1,299 1,250 1,250 200
2020/04/03 1,300 1,300 1,300 1,300 100
2020/04/02 1,325 1,325 1,325 1,325 100
2020/04/01 1,207 1,235 1,207 1,235 600
2020/03/30 1,221 1,221 1,210 1,210 700
2020/03/27 1,450 1,450 1,221 1,221 2,900
2020/03/26 1,350 1,450 1,350 1,450 1,000
2020/03/25 1,290 1,290 1,290 1,290 1,200
2020/03/19 1,280 1,280 1,280 1,280 100
2020/03/17 1,201 1,250 1,201 1,250 200
2020/03/13 1,215 1,215 1,201 1,201 400
2020/03/12 1,203 1,263 1,203 1,263 1,100
2020/03/05 1,405 1,405 1,380 1,380 300
2020/03/04 1,420 1,420 1,420 1,420 200
2020/03/03 1,410 1,410 1,410 1,410 200
2020/02/28 1,350 1,350 1,201 1,230 900
2020/02/27 1,450 1,450 1,380 1,380 900
2020/02/25 1,585 1,585 1,585 1,585 1,000
2020/02/21 1,579 1,579 1,575 1,575 1,000
2020/02/20 1,551 1,565 1,551 1,565 800
2020/02/17 1,551 1,551 1,551 1,551 200
2020/02/06 1,484 1,484 1,481 1,481 400
2020/02/05 1,485 1,500 1,485 1,500 400
2020/02/04 1,525 1,525 1,525 1,525 100
2020/01/29 1,500 1,500 1,500 1,500 100
2020/01/27 1,525 1,525 1,525 1,525 100
2020/01/23 1,579 1,579 1,579 1,579 600
2020/01/20 1,579 1,579 1,579 1,579 1,700
2020/01/17 1,579 1,579 1,579 1,579 200
2020/01/16 1,579 1,579 1,579 1,579 1,700
2020/01/15 1,511 1,511 1,511 1,511 300
2020/01/08 1,580 1,580 1,500 1,500 300
2020/01/07 1,580 1,580 1,580 1,580 400
2020/01/06 1,550 1,550 1,550 1,550 100

このページの先頭へ