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

両毛システムズ(9691)の株価時系列情報

両毛システムズ(9691)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
2019/12/30 2,070 2,229 2,065 2,193 40,000
2019/12/27 1,991 2,066 1,991 2,057 20,700
2019/12/26 1,895 2,010 1,890 2,010 25,500
2019/12/25 1,878 1,895 1,860 1,884 15,000
2019/12/24 1,816 1,875 1,808 1,865 7,100
2019/12/23 1,869 1,878 1,805 1,815 16,500
2019/12/20 1,797 1,847 1,794 1,829 19,300
2019/12/19 1,767 1,797 1,767 1,797 6,800
2019/12/18 1,769 1,770 1,748 1,758 2,500
2019/12/17 1,796 1,799 1,730 1,765 8,900
2019/12/16 1,753 1,777 1,753 1,759 900
2019/12/13 1,780 1,795 1,753 1,753 3,100
2019/12/12 1,776 1,780 1,759 1,770 1,900
2019/12/11 1,794 1,794 1,771 1,771 1,800
2019/12/10 1,799 1,805 1,790 1,799 4,400
2019/12/09 1,719 1,824 1,719 1,790 15,400
2019/12/06 1,690 1,715 1,672 1,710 3,200
2019/12/05 1,670 1,671 1,668 1,670 11,600
2019/12/04 1,676 1,681 1,668 1,668 2,600
2019/12/03 1,673 1,685 1,670 1,676 7,600
2019/12/02 1,680 1,700 1,677 1,677 2,500
2019/11/29 1,681 1,687 1,660 1,675 8,600
2019/11/28 1,700 1,700 1,681 1,681 1,300
2019/11/27 1,721 1,721 1,693 1,700 1,700
2019/11/26 1,708 1,721 1,708 1,713 1,500
2019/11/25 1,710 1,736 1,676 1,703 1,700
2019/11/22 1,660 1,674 1,660 1,670 400
2019/11/21 1,674 1,690 1,649 1,658 5,000
2019/11/20 1,677 1,692 1,672 1,674 2,300
2019/11/19 1,695 1,695 1,667 1,667 1,100
2019/11/18 1,707 1,710 1,693 1,693 600
2019/11/15 1,700 1,700 1,660 1,670 4,500
2019/11/14 1,660 1,680 1,660 1,660 1,900
2019/11/13 1,668 1,668 1,649 1,658 3,300
2019/11/12 1,695 1,695 1,671 1,671 400
2019/11/11 1,700 1,702 1,665 1,702 5,000
2019/11/08 1,743 1,743 1,702 1,702 2,400
2019/11/07 1,732 1,771 1,731 1,749 1,000
2019/11/06 1,759 1,759 1,745 1,745 500
2019/11/05 1,762 1,765 1,731 1,765 1,400
2019/11/01 1,755 1,756 1,748 1,753 2,100
2019/10/31 1,721 1,770 1,721 1,770 1,700
2019/10/30 1,740 1,750 1,720 1,720 3,700
2019/10/29 1,728 1,786 1,728 1,780 5,200
2019/10/28 1,751 1,751 1,708 1,728 8,200
2019/10/25 1,876 1,974 1,730 1,749 64,100
2019/10/24 1,793 1,842 1,770 1,842 7,200
2019/10/23 1,756 1,780 1,753 1,779 8,700
2019/10/21 1,699 1,740 1,693 1,737 6,000
2019/10/18 1,647 1,680 1,641 1,651 3,600
2019/10/17 1,628 1,677 1,625 1,641 2,400
2019/10/16 1,675 1,675 1,611 1,623 9,200
2019/10/15 1,700 1,713 1,680 1,680 2,500
2019/10/11 1,655 1,695 1,655 1,695 1,300
2019/10/10 1,736 1,738 1,688 1,688 4,900
2019/10/09 1,741 1,744 1,732 1,735 1,500
2019/10/08 1,734 1,780 1,734 1,770 4,100
2019/10/07 1,724 1,738 1,724 1,728 5,000
2019/10/04 1,721 1,735 1,720 1,733 2,700
2019/10/03 1,722 1,759 1,714 1,717 2,400
2019/10/02 1,710 1,739 1,710 1,722 4,900
2019/10/01 1,761 1,864 1,731 1,731 8,600
2019/09/30 1,815 1,815 1,759 1,761 6,000
2019/09/27 1,885 1,924 1,772 1,775 23,500
2019/09/26 2,110 2,110 1,862 1,925 147,600
2019/09/25 1,710 1,710 1,710 1,710 800
2019/09/24 1,400 1,415 1,390 1,410 600
2019/09/20 1,400 1,400 1,400 1,400 100
2019/09/19 1,400 1,400 1,400 1,400 200
2019/09/18 1,381 1,381 1,381 1,381 200
2019/09/17 1,400 1,400 1,400 1,400 100
2019/09/13 1,380 1,382 1,380 1,382 300
2019/09/12 1,380 1,380 1,380 1,380 600
2019/09/11 1,384 1,384 1,384 1,384 1,000
2019/09/10 1,374 1,374 1,374 1,374 100
2019/09/09 1,360 1,375 1,360 1,374 1,200
2019/09/05 1,385 1,385 1,361 1,361 300
2019/08/27 1,459 1,459 1,380 1,398 900
2019/08/26 1,350 1,405 1,350 1,392 900
2019/08/23 1,379 1,380 1,379 1,380 600
2019/08/22 1,365 1,365 1,360 1,360 600
2019/08/21 1,360 1,360 1,360 1,360 100
2019/08/20 1,360 1,360 1,360 1,360 100
2019/08/19 1,370 1,370 1,360 1,360 4,600
2019/08/16 1,396 1,400 1,396 1,400 600
2019/08/15 1,375 1,376 1,375 1,376 400
2019/08/13 1,400 1,400 1,400 1,400 100
2019/08/05 1,391 1,407 1,391 1,407 500
2019/08/02 1,446 1,446 1,445 1,445 200
2019/08/01 1,470 1,470 1,470 1,470 200
2019/07/31 1,500 1,500 1,500 1,500 100
2019/07/30 1,512 1,520 1,512 1,520 300
2019/07/29 1,482 1,500 1,482 1,500 1,000
2019/07/26 1,500 1,500 1,471 1,475 800
2019/07/25 1,509 1,510 1,508 1,508 1,700
2019/07/24 1,470 1,531 1,440 1,479 7,500
2019/07/23 1,426 1,450 1,396 1,438 1,300
2019/07/22 1,364 1,396 1,364 1,396 1,700
2019/07/19 1,364 1,364 1,364 1,364 100
2019/07/18 1,375 1,375 1,364 1,364 1,200
2019/07/17 1,395 1,395 1,395 1,395 200
2019/07/16 1,390 1,395 1,390 1,395 200
2019/07/12 1,373 1,373 1,365 1,365 200
2019/07/10 1,400 1,400 1,400 1,400 100
2019/07/09 1,400 1,400 1,400 1,400 100
2019/07/08 1,395 1,395 1,395 1,395 400
2019/07/05 1,361 1,395 1,361 1,395 600
2019/07/03 1,360 1,360 1,360 1,360 100
2019/07/02 1,368 1,370 1,360 1,368 1,000
2019/07/01 1,398 1,398 1,368 1,368 800
2019/06/27 1,395 1,395 1,395 1,395 700
2019/06/26 1,360 1,395 1,354 1,395 500
2019/06/25 1,392 1,392 1,362 1,362 1,900
2019/06/24 1,381 1,390 1,380 1,390 500
2019/06/21 1,390 1,390 1,390 1,390 200
2019/06/20 1,390 1,393 1,390 1,393 600
2019/06/19 1,379 1,379 1,364 1,364 200
2019/06/18 1,340 1,340 1,325 1,326 1,100
2019/06/17 1,348 1,348 1,348 1,348 200
2019/06/14 1,348 1,349 1,348 1,348 1,600
2019/06/13 1,359 1,359 1,348 1,348 1,100
2019/06/12 1,360 1,360 1,360 1,360 100
2019/06/10 1,371 1,371 1,371 1,371 100
2019/06/07 1,290 1,312 1,290 1,312 300
2019/06/06 1,310 1,310 1,302 1,302 200
2019/06/04 1,317 1,317 1,317 1,317 100
2019/06/03 1,319 1,319 1,319 1,319 100
2019/05/29 1,280 1,320 1,280 1,320 600
2019/05/28 1,370 1,370 1,370 1,370 500
2019/05/27 1,367 1,367 1,367 1,367 700
2019/05/24 1,359 1,360 1,359 1,360 1,900
2019/05/20 1,307 1,307 1,307 1,307 100
2019/05/17 1,301 1,301 1,301 1,301 300
2019/05/16 1,370 1,370 1,310 1,310 200
2019/05/14 1,344 1,374 1,344 1,373 300
2019/05/09 1,380 1,380 1,344 1,344 1,000
2019/05/08 1,480 1,480 1,395 1,399 3,100
2019/05/07 1,450 1,490 1,450 1,490 1,800
2019/04/26 1,381 1,429 1,357 1,429 1,600
2019/04/25 1,411 1,411 1,350 1,351 1,800
2019/04/23 1,374 1,381 1,374 1,381 300
2019/04/22 1,381 1,381 1,381 1,381 800
2019/04/19 1,381 1,381 1,350 1,351 3,500
2019/04/16 1,380 1,381 1,380 1,381 600
2019/04/03 1,400 1,400 1,400 1,400 400
2019/04/01 1,400 1,400 1,400 1,400 100
2019/03/28 1,400 1,400 1,400 1,400 200
2019/03/27 1,445 1,445 1,445 1,445 1,100
2019/03/26 1,401 1,401 1,401 1,401 100
2019/03/25 1,450 1,450 1,401 1,401 1,000
2019/03/18 1,399 1,399 1,395 1,399 1,100
2019/03/12 1,380 1,410 1,380 1,380 1,600
2019/03/11 1,390 1,390 1,390 1,390 100
2019/03/08 1,400 1,400 1,399 1,399 400
2019/03/07 1,429 1,429 1,429 1,429 500
2019/03/06 1,440 1,440 1,440 1,440 200
2019/03/05 1,470 1,470 1,470 1,470 200
2019/03/04 1,440 1,440 1,440 1,440 400
2019/02/28 1,419 1,419 1,419 1,419 100
2019/02/27 1,480 1,480 1,390 1,405 9,600
2019/02/26 1,425 1,450 1,425 1,450 1,300
2019/02/25 1,427 1,427 1,400 1,427 900
2019/02/22 1,400 1,415 1,399 1,400 1,400
2019/02/21 1,400 1,400 1,398 1,398 200
2019/02/20 1,404 1,404 1,403 1,403 600
2019/02/18 1,391 1,391 1,391 1,391 200
2019/02/15 1,377 1,378 1,361 1,361 1,100
2019/02/14 1,370 1,370 1,370 1,370 200
2019/02/13 1,399 1,399 1,369 1,369 800
2019/02/08 1,375 1,375 1,375 1,375 200
2019/02/07 1,381 1,381 1,376 1,376 500
2019/02/06 1,385 1,385 1,381 1,381 200
2019/02/05 1,385 1,385 1,385 1,385 100
2019/02/04 1,390 1,390 1,390 1,390 100
2019/02/01 1,409 1,410 1,385 1,385 1,800
2019/01/31 1,368 1,410 1,368 1,410 800
2019/01/30 1,370 1,370 1,366 1,366 200
2019/01/29 1,377 1,377 1,371 1,372 500
2019/01/28 1,429 1,430 1,399 1,399 2,000
2019/01/25 1,395 1,395 1,335 1,381 3,700
2019/01/24 1,386 1,387 1,340 1,341 4,500
2019/01/23 1,319 1,425 1,319 1,385 16,200
2019/01/22 1,540 1,598 1,435 1,509 14,100
2019/01/21 1,540 1,600 1,440 1,440 18,600
2019/01/18 1,399 1,426 1,396 1,419 2,100
2019/01/17 1,388 1,388 1,388 1,388 200
2019/01/15 1,350 1,350 1,349 1,349 500
2019/01/10 1,350 1,350 1,349 1,349 300
2019/01/09 1,380 1,380 1,351 1,351 600
2019/01/08 1,384 1,384 1,384 1,384 100
2019/01/07 1,388 1,388 1,385 1,385 1,700
2019/01/04 1,300 1,300 1,298 1,298 1,600

このページの先頭へ