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

御園座(9664)の株価時系列情報

御園座(9664)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 1,920 1,950 1,917 1,921 900
2020/12/29 1,948 1,948 1,944 1,944 300
2020/12/28 1,948 1,948 1,918 1,918 900
2020/12/25 1,922 1,939 1,920 1,930 1,200
2020/12/24 1,930 1,945 1,922 1,930 1,400
2020/12/23 1,917 1,970 1,917 1,930 1,200
2020/12/22 1,966 1,966 1,930 1,930 2,200
2020/12/21 1,944 1,967 1,940 1,967 2,500
2020/12/18 1,970 1,980 1,967 1,967 1,700
2020/12/17 1,975 1,975 1,970 1,970 600
2020/12/16 1,984 1,984 1,970 1,970 800
2020/12/15 1,968 1,984 1,968 1,970 1,800
2020/12/14 1,998 1,998 1,975 1,976 1,800
2020/12/11 1,971 1,998 1,969 1,998 2,600
2020/12/10 1,981 1,987 1,975 1,975 2,700
2020/12/09 1,979 1,997 1,979 1,981 1,300
2020/12/08 1,995 1,999 1,978 1,982 2,000
2020/12/07 1,992 2,000 1,983 2,000 2,900
2020/12/04 1,999 1,999 1,998 1,999 900
2020/12/03 1,981 1,997 1,981 1,997 400
2020/12/02 1,995 2,000 1,995 1,995 2,200
2020/12/01 1,981 2,004 1,981 1,985 1,200
2020/11/30 1,989 2,005 1,984 2,004 1,900
2020/11/27 1,982 2,010 1,982 2,005 2,700
2020/11/26 1,999 2,009 1,998 2,000 800
2020/11/25 1,999 2,020 1,980 1,981 2,600
2020/11/24 2,000 2,009 1,981 1,985 1,300
2020/11/20 2,000 2,000 1,971 2,000 800
2020/11/19 1,978 2,000 1,978 2,000 1,600
2020/11/18 2,000 2,000 1,996 2,000 400
2020/11/17 2,018 2,018 2,017 2,018 800
2020/11/16 1,990 2,000 1,980 2,000 1,100
2020/11/13 2,000 2,000 1,990 1,990 1,000
2020/11/12 2,005 2,005 2,001 2,001 400
2020/11/11 2,000 2,018 1,996 2,017 1,200
2020/11/10 2,000 2,010 2,000 2,010 1,400
2020/11/09 2,000 2,000 1,980 1,980 900
2020/11/06 2,000 2,000 1,990 2,000 1,400
2020/11/05 1,998 2,000 1,998 2,000 500
2020/11/04 2,000 2,019 1,998 1,998 1,200
2020/11/02 2,018 2,020 2,000 2,000 1,200
2020/10/30 2,000 2,000 2,000 2,000 500
2020/10/29 2,020 2,020 2,002 2,002 200
2020/10/28 2,020 2,020 2,020 2,020 400
2020/10/27 2,006 2,020 2,000 2,000 1,600
2020/10/26 2,007 2,020 2,007 2,020 700
2020/10/23 2,019 2,019 2,005 2,005 1,000
2020/10/22 2,011 2,017 2,010 2,017 800
2020/10/21 2,019 2,019 2,007 2,009 900
2020/10/20 2,012 2,019 2,012 2,019 400
2020/10/19 2,020 2,020 2,011 2,016 1,500
2020/10/16 2,049 2,065 2,015 2,065 2,400
2020/10/14 2,049 2,049 2,049 2,049 200
2020/10/13 2,020 2,050 2,020 2,025 600
2020/10/12 2,017 2,018 2,017 2,018 300
2020/10/09 2,013 2,019 2,013 2,013 800
2020/10/08 2,020 2,020 2,020 2,020 400
2020/10/07 2,020 2,020 2,013 2,019 300
2020/10/06 2,020 2,020 2,006 2,020 1,200
2020/10/05 2,029 2,030 2,020 2,021 1,300
2020/10/02 2,001 2,030 2,000 2,020 2,000
2020/09/30 2,000 2,029 2,000 2,000 700
2020/09/29 2,010 2,010 2,000 2,010 2,300
2020/09/28 2,010 2,010 2,009 2,009 1,200
2020/09/25 2,030 2,030 2,010 2,010 1,200
2020/09/24 2,031 2,031 2,003 2,003 1,200
2020/09/23 2,090 2,090 2,031 2,031 2,700
2020/09/18 2,097 2,100 2,090 2,090 900
2020/09/17 2,101 2,148 2,098 2,147 500
2020/09/16 2,120 2,130 2,120 2,130 500
2020/09/15 2,140 2,140 2,050 2,130 1,500
2020/09/14 2,150 2,150 2,140 2,140 500
2020/09/11 2,100 2,149 2,100 2,149 200
2020/09/10 2,160 2,170 2,140 2,170 300
2020/09/09 2,150 2,150 2,150 2,150 300
2020/09/08 2,135 2,135 2,080 2,120 1,700
2020/09/07 2,151 2,151 2,134 2,134 500
2020/09/01 2,160 2,160 2,151 2,151 500
2020/08/28 2,249 2,249 2,149 2,160 1,100
2020/08/27 2,200 2,200 2,200 2,200 100
2020/08/26 2,220 2,222 2,220 2,222 200
2020/08/25 2,200 2,200 2,200 2,200 100
2020/08/24 2,200 2,200 2,200 2,200 200
2020/08/21 2,150 2,150 2,150 2,150 100
2020/08/20 2,200 2,200 2,200 2,200 300
2020/08/19 2,221 2,221 2,221 2,221 200
2020/08/18 2,103 2,190 2,103 2,190 800
2020/08/17 2,150 2,151 2,150 2,151 200
2020/08/13 2,129 2,180 2,129 2,180 400
2020/08/12 2,179 2,179 2,179 2,179 100
2020/08/11 2,160 2,160 2,150 2,150 600
2020/08/05 2,150 2,150 2,150 2,150 200
2020/08/03 2,150 2,150 2,100 2,100 400
2020/07/31 2,151 2,151 2,088 2,100 700
2020/07/30 2,160 2,230 2,160 2,230 400
2020/07/29 2,210 2,210 2,210 2,210 100
2020/07/28 2,230 2,230 2,230 2,230 200
2020/07/22 2,230 2,230 2,230 2,230 100
2020/07/21 2,210 2,250 2,210 2,250 400
2020/07/20 2,210 2,260 2,210 2,260 500
2020/07/17 2,255 2,260 2,250 2,260 600
2020/07/16 2,255 2,255 2,250 2,250 400
2020/07/15 2,350 2,350 2,260 2,260 200
2020/07/14 2,280 2,280 2,260 2,260 200
2020/07/13 2,300 2,300 2,300 2,300 300
2020/07/09 2,300 2,300 2,300 2,300 100
2020/07/08 2,251 2,251 2,250 2,250 200
2020/07/07 2,300 2,300 2,300 2,300 500
2020/07/06 2,260 2,260 2,250 2,250 400
2020/07/03 2,270 2,350 2,255 2,310 500
2020/07/02 2,252 2,300 2,252 2,300 700
2020/07/01 2,310 2,310 2,250 2,250 400
2020/06/30 2,280 2,300 2,250 2,300 700
2020/06/29 2,245 2,350 2,210 2,350 2,200
2020/06/26 2,260 2,295 2,203 2,295 1,800
2020/06/25 2,260 2,261 2,260 2,261 400
2020/06/24 2,260 2,296 2,260 2,296 600
2020/06/23 2,340 2,340 2,340 2,340 100
2020/06/22 2,281 2,300 2,281 2,300 200
2020/06/19 2,308 2,370 2,308 2,321 1,000
2020/06/18 2,302 2,350 2,302 2,350 400
2020/06/16 2,224 2,224 2,224 2,224 100
2020/06/15 2,223 2,223 2,223 2,223 100
2020/06/12 2,250 2,350 2,202 2,266 1,600
2020/06/11 2,250 2,500 2,250 2,293 3,900
2020/06/10 2,250 2,250 2,250 2,250 500
2020/06/09 2,300 2,300 2,300 2,300 100
2020/06/08 2,350 2,350 2,250 2,300 1,200
2020/06/05 2,285 2,447 2,285 2,400 2,400
2020/06/04 2,225 2,250 2,225 2,250 300
2020/06/03 2,249 2,250 2,240 2,246 900
2020/06/02 2,200 2,200 2,199 2,199 200
2020/06/01 2,214 2,214 2,150 2,150 400
2020/05/29 2,120 2,124 2,120 2,124 800
2020/05/28 2,148 2,150 2,130 2,150 1,100
2020/05/27 2,148 2,148 2,148 2,148 700
2020/05/26 2,102 2,148 2,102 2,140 2,600
2020/05/25 2,115 2,115 2,100 2,110 1,400
2020/05/22 2,110 2,135 2,103 2,103 1,600
2020/05/21 2,112 2,142 2,112 2,113 1,400
2020/05/20 2,145 2,150 2,145 2,150 1,000
2020/05/19 2,149 2,149 2,106 2,106 1,000
2020/05/18 2,149 2,149 2,149 2,149 100
2020/05/15 2,150 2,150 2,100 2,102 2,400
2020/05/14 2,105 2,150 2,105 2,150 600
2020/05/13 2,102 2,102 2,100 2,100 300
2020/05/12 2,130 2,140 2,102 2,110 900
2020/05/11 2,150 2,190 2,098 2,147 800
2020/05/08 2,115 2,165 2,115 2,165 700
2020/05/07 2,150 2,150 2,115 2,115 400
2020/05/01 2,120 2,200 2,050 2,051 2,000
2020/04/30 2,100 2,120 2,100 2,120 300
2020/04/28 2,050 2,050 2,030 2,030 300
2020/04/27 2,050 2,150 2,000 2,005 3,200
2020/04/23 2,061 2,061 2,061 2,061 100
2020/04/22 2,040 2,040 2,040 2,040 100
2020/04/21 2,160 2,160 2,160 2,160 100
2020/04/20 2,140 2,140 2,140 2,140 100
2020/04/17 2,060 2,150 2,060 2,150 900
2020/04/16 2,050 2,050 2,050 2,050 800
2020/04/15 2,130 2,130 2,050 2,099 700
2020/04/14 2,100 2,150 2,100 2,130 600
2020/04/13 2,090 2,090 2,090 2,090 300
2020/04/10 2,095 2,095 2,075 2,075 600
2020/04/09 2,095 2,095 2,095 2,095 100
2020/04/08 2,100 2,100 2,100 2,100 1,100
2020/04/07 2,100 2,100 2,050 2,050 800
2020/04/06 2,050 2,100 2,050 2,100 1,900
2020/04/03 2,100 2,115 2,070 2,070 1,700
2020/04/02 2,150 2,150 2,115 2,115 1,300
2020/04/01 2,280 2,280 2,270 2,270 1,600
2020/03/31 2,300 2,300 2,100 2,155 1,800
2020/03/30 2,350 2,350 2,255 2,255 1,600
2020/03/27 2,585 2,590 2,479 2,490 1,300
2020/03/26 2,500 2,585 2,500 2,585 700
2020/03/25 2,500 2,590 2,473 2,550 2,300
2020/03/24 2,490 2,650 2,460 2,460 1,500
2020/03/23 2,400 2,450 2,400 2,450 800
2020/03/19 2,350 2,350 2,350 2,350 100
2020/03/18 2,200 2,478 2,200 2,478 600
2020/03/17 2,101 2,250 2,100 2,250 1,500
2020/03/16 2,150 2,300 2,150 2,300 600
2020/03/13 2,200 2,200 2,001 2,100 1,800
2020/03/12 2,510 2,510 2,330 2,350 2,200
2020/03/11 2,560 2,560 2,522 2,522 700
2020/03/10 2,650 2,650 2,510 2,601 2,300
2020/03/09 2,651 2,700 2,651 2,699 1,000
2020/03/06 2,710 2,735 2,600 2,735 1,700
2020/03/05 2,735 2,735 2,710 2,710 300
2020/03/04 2,720 2,735 2,720 2,735 200
2020/03/03 2,730 2,739 2,730 2,734 600
2020/03/02 2,687 2,729 2,612 2,729 900
2020/02/28 2,746 2,746 2,700 2,737 900
2020/02/27 2,750 2,751 2,750 2,750 700
2020/02/26 2,750 2,799 2,750 2,799 800
2020/02/25 2,790 2,800 2,750 2,755 1,900
2020/02/21 2,844 2,844 2,806 2,806 300
2020/02/20 2,800 2,800 2,800 2,800 500
2020/02/18 2,811 2,811 2,810 2,810 400
2020/02/17 2,850 2,850 2,803 2,850 500
2020/02/14 2,830 2,850 2,800 2,850 900
2020/02/13 2,830 2,830 2,830 2,830 200
2020/02/12 2,800 2,800 2,800 2,800 200
2020/02/07 2,800 2,800 2,800 2,800 300
2020/02/06 2,770 2,800 2,770 2,800 1,200
2020/02/05 2,800 2,800 2,800 2,800 2,000
2020/02/04 2,800 2,800 2,790 2,790 600
2020/02/03 2,799 2,800 2,799 2,800 800
2020/01/31 2,701 2,799 2,701 2,799 2,000
2020/01/30 2,720 2,750 2,720 2,720 1,300
2020/01/29 2,800 2,800 2,750 2,750 800
2020/01/28 2,795 2,800 2,750 2,795 2,500
2020/01/27 2,800 2,800 2,798 2,798 1,400
2020/01/24 2,800 2,800 2,795 2,800 1,900
2020/01/23 2,800 2,800 2,795 2,800 1,300
2020/01/22 2,800 2,800 2,800 2,800 600
2020/01/21 2,898 2,898 2,785 2,800 2,400
2020/01/20 2,879 2,890 2,879 2,890 300
2020/01/17 2,853 2,879 2,848 2,879 1,700
2020/01/16 2,890 2,890 2,890 2,890 300
2020/01/15 2,848 2,898 2,848 2,898 400
2020/01/14 2,900 2,900 2,849 2,900 2,100
2020/01/10 2,900 2,900 2,900 2,900 300
2020/01/09 2,885 2,985 2,876 2,900 2,100
2020/01/08 2,885 2,885 2,885 2,885 600
2020/01/07 2,895 2,895 2,885 2,885 500
2020/01/06 2,889 2,890 2,875 2,879 800

このページの先頭へ