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

燦ホールディングス(9628)の株価時系列情報

燦ホールディングス(9628)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 1,244 1,244 1,224 1,239 3,100
2020/12/29 1,259 1,259 1,234 1,252 5,900
2020/12/28 1,248 1,257 1,246 1,257 7,300
2020/12/25 1,222 1,254 1,222 1,254 5,000
2020/12/24 1,218 1,228 1,216 1,222 4,100
2020/12/23 1,241 1,241 1,217 1,218 3,100
2020/12/22 1,256 1,256 1,238 1,241 4,100
2020/12/21 1,241 1,249 1,240 1,245 3,100
2020/12/18 1,248 1,254 1,236 1,253 6,200
2020/12/17 1,206 1,260 1,201 1,249 16,400
2020/12/16 1,262 1,262 1,205 1,205 5,300
2020/12/15 1,277 1,285 1,260 1,262 16,600
2020/12/14 1,280 1,286 1,277 1,277 7,300
2020/12/11 1,280 1,280 1,261 1,280 20,200
2020/12/10 1,240 1,260 1,231 1,259 6,300
2020/12/09 1,221 1,240 1,221 1,240 4,800
2020/12/08 1,222 1,225 1,210 1,219 9,300
2020/12/07 1,209 1,216 1,191 1,192 2,800
2020/12/04 1,183 1,191 1,180 1,191 2,400
2020/12/03 1,201 1,201 1,187 1,194 5,700
2020/12/02 1,222 1,222 1,203 1,208 7,700
2020/12/01 1,222 1,229 1,210 1,210 5,300
2020/11/30 1,236 1,242 1,220 1,220 8,400
2020/11/27 1,247 1,262 1,232 1,249 10,800
2020/11/26 1,242 1,246 1,234 1,242 7,700
2020/11/25 1,200 1,259 1,190 1,212 12,700
2020/11/24 1,203 1,212 1,177 1,179 6,200
2020/11/20 1,177 1,190 1,171 1,190 3,300
2020/11/19 1,199 1,200 1,171 1,171 4,200
2020/11/18 1,207 1,209 1,177 1,199 4,400
2020/11/17 1,184 1,185 1,172 1,179 4,200
2020/11/16 1,172 1,196 1,163 1,196 7,100
2020/11/13 1,239 1,239 1,170 1,170 15,400
2020/11/12 1,290 1,300 1,249 1,263 5,500
2020/11/11 1,310 1,311 1,237 1,311 10,800
2020/11/10 1,294 1,310 1,267 1,310 21,000
2020/11/09 1,249 1,285 1,233 1,269 8,300
2020/11/06 1,242 1,250 1,207 1,250 8,500
2020/11/05 1,193 1,242 1,188 1,242 6,600
2020/11/04 1,161 1,183 1,161 1,183 4,300
2020/11/02 1,151 1,166 1,151 1,161 5,000
2020/10/30 1,188 1,188 1,151 1,151 3,700
2020/10/29 1,174 1,174 1,159 1,166 1,800
2020/10/28 1,191 1,197 1,191 1,191 1,900
2020/10/27 1,212 1,212 1,171 1,207 5,600
2020/10/26 1,223 1,223 1,205 1,210 4,100
2020/10/23 1,215 1,215 1,170 1,207 3,400
2020/10/22 1,151 1,229 1,151 1,190 3,600
2020/10/21 1,150 1,173 1,150 1,151 4,400
2020/10/20 1,192 1,192 1,147 1,147 6,600
2020/10/19 1,191 1,221 1,177 1,192 2,000
2020/10/16 1,158 1,174 1,158 1,169 2,500
2020/10/15 1,213 1,213 1,142 1,157 5,800
2020/10/14 1,225 1,229 1,215 1,215 4,000
2020/10/13 1,260 1,271 1,212 1,212 9,000
2020/10/12 1,250 1,268 1,250 1,259 2,500
2020/10/09 1,259 1,266 1,250 1,250 2,500
2020/10/08 1,243 1,259 1,243 1,257 5,700
2020/10/07 1,277 1,291 1,243 1,243 7,900
2020/10/06 1,330 1,330 1,292 1,292 3,900
2020/10/05 1,266 1,329 1,266 1,328 12,800
2020/10/02 1,305 1,307 1,274 1,278 8,900
2020/09/30 1,319 1,319 1,244 1,293 12,100
2020/09/29 1,264 1,330 1,261 1,326 15,700
2020/09/28 1,227 1,330 1,220 1,289 24,900
2020/09/25 1,220 1,234 1,211 1,211 19,800
2020/09/24 1,218 1,220 1,213 1,220 6,400
2020/09/23 1,195 1,219 1,184 1,219 8,300
2020/09/18 1,224 1,232 1,194 1,225 11,000
2020/09/17 1,167 1,270 1,167 1,270 7,900
2020/09/16 1,143 1,156 1,142 1,156 6,500
2020/09/15 1,120 1,143 1,118 1,143 4,900
2020/09/14 1,121 1,128 1,111 1,123 9,900
2020/09/11 1,130 1,130 1,106 1,110 13,600
2020/09/10 1,130 1,134 1,111 1,111 8,000
2020/09/09 1,108 1,121 1,105 1,119 11,500
2020/09/08 1,114 1,121 1,103 1,121 8,600
2020/09/07 1,112 1,124 1,105 1,107 7,800
2020/09/04 1,111 1,122 1,103 1,103 11,900
2020/09/03 1,120 1,131 1,117 1,123 5,500
2020/09/02 1,148 1,148 1,115 1,120 5,900
2020/09/01 1,129 1,141 1,119 1,135 7,900
2020/08/31 1,141 1,144 1,127 1,134 5,700
2020/08/28 1,175 1,175 1,140 1,141 6,400
2020/08/27 1,182 1,182 1,169 1,176 3,500
2020/08/26 1,174 1,175 1,159 1,175 6,000
2020/08/25 1,143 1,186 1,137 1,181 9,200
2020/08/24 1,121 1,144 1,112 1,122 7,500
2020/08/21 1,131 1,143 1,114 1,114 10,100
2020/08/20 1,163 1,163 1,136 1,136 5,700
2020/08/19 1,169 1,186 1,139 1,178 5,700
2020/08/18 1,190 1,190 1,156 1,156 9,700
2020/08/17 1,185 1,204 1,152 1,204 5,800
2020/08/14 1,191 1,199 1,187 1,192 5,300
2020/08/13 1,190 1,194 1,178 1,187 7,300
2020/08/12 1,171 1,194 1,155 1,179 5,800
2020/08/11 1,109 1,201 1,097 1,201 13,800
2020/08/07 1,117 1,136 1,082 1,084 10,900
2020/08/06 1,136 1,136 1,096 1,115 6,700
2020/08/05 1,121 1,148 1,111 1,148 4,200
2020/08/04 1,150 1,162 1,117 1,124 5,300
2020/08/03 1,139 1,150 1,104 1,150 7,600
2020/07/31 1,155 1,155 1,109 1,109 7,500
2020/07/30 1,169 1,169 1,150 1,162 8,900
2020/07/29 1,203 1,203 1,139 1,139 7,400
2020/07/28 1,200 1,200 1,177 1,194 4,000
2020/07/27 1,215 1,215 1,173 1,205 7,900
2020/07/22 1,220 1,220 1,180 1,185 6,600
2020/07/21 1,192 1,225 1,192 1,225 5,000
2020/07/20 1,202 1,202 1,176 1,198 3,500
2020/07/17 1,200 1,201 1,166 1,186 4,000
2020/07/16 1,227 1,227 1,156 1,173 5,100
2020/07/15 1,189 1,230 1,179 1,230 7,300
2020/07/14 1,145 1,193 1,145 1,193 8,000
2020/07/13 1,155 1,155 1,133 1,136 6,200
2020/07/10 1,167 1,167 1,124 1,126 12,100
2020/07/09 1,213 1,215 1,177 1,177 10,200
2020/07/08 1,218 1,220 1,203 1,203 3,900
2020/07/07 1,242 1,242 1,211 1,226 5,800
2020/07/06 1,236 1,241 1,212 1,233 8,100
2020/07/03 1,224 1,242 1,224 1,229 2,200
2020/07/02 1,232 1,238 1,205 1,225 6,900
2020/07/01 1,247 1,247 1,207 1,219 10,900
2020/06/30 1,222 1,235 1,216 1,220 6,500
2020/06/29 1,204 1,230 1,191 1,214 12,600
2020/06/26 1,224 1,234 1,203 1,234 12,900
2020/06/25 1,227 1,227 1,181 1,194 5,200
2020/06/24 1,220 1,230 1,211 1,227 4,700
2020/06/23 1,231 1,231 1,209 1,218 4,600
2020/06/22 1,196 1,206 1,190 1,201 10,900
2020/06/19 1,201 1,210 1,193 1,204 11,400
2020/06/18 1,209 1,209 1,182 1,203 8,300
2020/06/17 1,200 1,211 1,184 1,200 12,700
2020/06/16 1,190 1,214 1,190 1,205 17,300
2020/06/15 1,172 1,199 1,171 1,180 13,500
2020/06/12 1,131 1,183 1,131 1,171 27,700
2020/06/11 1,238 1,249 1,223 1,235 12,200
2020/06/10 1,240 1,255 1,231 1,240 12,300
2020/06/09 1,240 1,247 1,222 1,247 12,000
2020/06/08 1,230 1,250 1,210 1,250 14,000
2020/06/05 1,243 1,245 1,225 1,225 10,200
2020/06/04 1,217 1,235 1,210 1,234 12,500
2020/06/03 1,244 1,244 1,201 1,234 14,300
2020/06/02 1,208 1,231 1,197 1,227 15,200
2020/06/01 1,179 1,207 1,172 1,204 15,200
2020/05/29 1,195 1,205 1,180 1,180 12,300
2020/05/28 1,201 1,209 1,177 1,195 17,300
2020/05/27 1,219 1,219 1,180 1,198 15,200
2020/05/26 1,184 1,215 1,180 1,203 22,700
2020/05/25 1,147 1,165 1,123 1,163 14,600
2020/05/22 1,152 1,158 1,149 1,153 6,200
2020/05/21 1,132 1,150 1,132 1,148 15,100
2020/05/20 1,140 1,140 1,124 1,135 11,900
2020/05/19 1,137 1,137 1,104 1,136 12,200
2020/05/18 1,106 1,118 1,086 1,107 29,900
2020/05/15 1,150 1,153 1,065 1,076 88,800
2020/05/14 1,237 1,237 1,200 1,200 24,200
2020/05/13 1,240 1,243 1,183 1,237 10,900
2020/05/12 1,280 1,280 1,222 1,230 16,700
2020/05/11 1,275 1,290 1,275 1,287 8,000
2020/05/08 1,205 1,271 1,205 1,271 15,500
2020/05/07 1,250 1,262 1,191 1,191 24,000
2020/05/01 1,285 1,305 1,236 1,247 15,000
2020/04/30 1,324 1,327 1,284 1,284 15,700
2020/04/28 1,308 1,330 1,281 1,315 14,800
2020/04/27 1,294 1,326 1,292 1,310 19,000
2020/04/24 1,250 1,282 1,241 1,278 20,200
2020/04/23 1,210 1,260 1,207 1,260 18,000
2020/04/22 1,250 1,250 1,205 1,207 14,600
2020/04/21 1,250 1,262 1,223 1,260 17,600
2020/04/20 1,269 1,324 1,244 1,262 39,900
2020/04/17 1,250 1,295 1,249 1,264 15,500
2020/04/16 1,204 1,269 1,204 1,269 18,900
2020/04/15 1,225 1,236 1,181 1,213 32,300
2020/04/14 1,231 1,249 1,207 1,225 17,500
2020/04/13 1,305 1,313 1,210 1,210 22,900
2020/04/10 1,283 1,339 1,275 1,299 47,300
2020/04/09 1,243 1,298 1,242 1,283 20,000
2020/04/08 1,216 1,266 1,196 1,248 36,700
2020/04/07 1,226 1,226 1,165 1,217 24,600
2020/04/06 1,170 1,227 1,155 1,212 31,700
2020/04/03 1,140 1,183 1,134 1,168 34,700
2020/04/02 1,151 1,153 1,078 1,140 28,100
2020/04/01 1,163 1,192 1,130 1,178 41,300
2020/03/31 1,285 1,285 1,178 1,193 31,400
2020/03/30 1,250 1,277 1,226 1,277 40,800
2020/03/27 1,250 1,272 1,215 1,272 35,300
2020/03/26 1,211 1,243 1,150 1,242 32,600
2020/03/25 1,201 1,211 1,148 1,211 28,000
2020/03/24 1,149 1,168 1,114 1,156 20,500
2020/03/23 1,020 1,113 1,009 1,109 28,900
2020/03/19 1,070 1,120 1,000 1,023 39,900
2020/03/18 1,161 1,200 1,060 1,068 33,600
2020/03/17 1,033 1,143 1,002 1,132 50,400
2020/03/16 1,048 1,094 1,025 1,035 35,100
2020/03/13 980 1,061 980 1,022 76,400
2020/03/12 1,050 1,083 1,023 1,040 64,500
2020/03/11 1,107 1,130 1,082 1,082 45,000
2020/03/10 1,071 1,100 1,027 1,091 62,000
2020/03/09 1,156 1,174 1,082 1,101 49,100
2020/03/06 1,220 1,220 1,165 1,186 71,200
2020/03/05 1,246 1,249 1,221 1,230 27,500
2020/03/04 1,220 1,248 1,215 1,216 58,000
2020/03/03 1,292 1,304 1,230 1,240 54,500
2020/03/02 1,212 1,296 1,212 1,262 38,900
2020/02/28 1,275 1,289 1,204 1,212 89,800
2020/02/27 1,344 1,344 1,310 1,316 41,800
2020/02/26 1,400 1,402 1,330 1,344 67,500
2020/02/25 1,487 1,503 1,419 1,426 64,800
2020/02/21 1,564 1,567 1,532 1,552 8,700
2020/02/20 1,528 1,572 1,493 1,564 23,700
2020/02/19 1,548 1,572 1,526 1,537 18,200
2020/02/18 1,549 1,591 1,532 1,539 45,400
2020/02/17 1,626 1,626 1,562 1,567 36,900
2020/02/14 1,670 1,692 1,629 1,636 34,400
2020/02/13 1,696 1,700 1,643 1,670 30,700
2020/02/12 1,649 1,687 1,648 1,671 29,400
2020/02/10 1,580 1,688 1,580 1,629 97,700
2020/02/07 1,520 1,700 1,515 1,700 105,200
2020/02/06 1,500 1,513 1,461 1,465 44,300
2020/02/05 1,482 1,510 1,464 1,496 60,100
2020/02/04 1,403 1,461 1,397 1,452 20,000
2020/02/03 1,364 1,410 1,364 1,403 13,800
2020/01/31 1,386 1,414 1,386 1,400 23,400
2020/01/30 1,403 1,420 1,396 1,411 18,800
2020/01/29 1,400 1,431 1,394 1,417 11,200
2020/01/28 1,400 1,417 1,387 1,406 12,600
2020/01/27 1,454 1,462 1,426 1,430 18,300
2020/01/24 1,462 1,489 1,453 1,454 18,500
2020/01/23 1,469 1,485 1,465 1,465 10,700
2020/01/22 1,476 1,490 1,476 1,480 8,600
2020/01/21 1,447 1,484 1,447 1,476 15,800
2020/01/20 1,427 1,462 1,427 1,449 17,800
2020/01/17 1,426 1,428 1,415 1,427 7,600
2020/01/16 1,437 1,442 1,427 1,430 7,700
2020/01/15 1,415 1,454 1,415 1,431 17,200
2020/01/14 1,464 1,473 1,433 1,433 28,100
2020/01/10 1,475 1,490 1,460 1,464 9,000
2020/01/09 1,468 1,499 1,456 1,474 12,100
2020/01/08 1,433 1,481 1,404 1,449 18,600
2020/01/07 1,400 1,475 1,400 1,452 18,700
2020/01/06 1,367 1,405 1,362 1,389 20,600

このページの先頭へ