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
2020/12/30 1,731 1,751 1,731 1,744 3,000
2020/12/29 1,740 1,765 1,731 1,731 2,700
2020/12/28 1,799 1,799 1,745 1,760 5,600
2020/12/25 1,796 1,809 1,796 1,806 1,800
2020/12/24 1,758 1,827 1,758 1,810 3,200
2020/12/23 1,708 1,798 1,701 1,775 8,500
2020/12/22 1,700 1,737 1,695 1,708 6,900
2020/12/21 1,766 1,767 1,725 1,725 6,300
2020/12/18 1,802 1,804 1,770 1,784 4,900
2020/12/17 1,856 1,856 1,801 1,801 5,600
2020/12/16 1,855 1,857 1,850 1,857 600
2020/12/15 1,921 1,921 1,854 1,855 6,700
2020/12/14 1,902 1,972 1,890 1,892 4,000
2020/12/11 1,905 1,911 1,896 1,911 3,200
2020/12/10 1,933 1,971 1,870 1,921 11,600
2020/12/09 1,907 2,050 1,895 1,927 20,400
2020/12/08 1,928 1,992 1,891 1,947 4,400
2020/12/07 2,019 2,019 1,900 1,907 3,700
2020/12/04 1,961 1,963 1,934 1,944 3,000
2020/12/03 1,986 1,992 1,973 1,973 1,600
2020/12/02 1,986 1,986 1,977 1,986 1,500
2020/12/01 1,976 2,010 1,976 1,977 2,600
2020/11/30 1,990 1,990 1,975 1,976 1,800
2020/11/27 2,030 2,044 1,990 1,995 1,900
2020/11/26 1,945 2,069 1,945 2,009 3,400
2020/11/25 1,960 1,978 1,932 1,945 2,800
2020/11/24 1,905 1,934 1,905 1,920 1,800
2020/11/20 1,900 1,909 1,881 1,897 2,300
2020/11/19 1,941 1,941 1,911 1,918 3,600
2020/11/18 1,982 2,009 1,942 1,961 2,300
2020/11/17 2,025 2,050 1,982 1,982 3,100
2020/11/16 2,032 2,050 2,020 2,024 2,200
2020/11/13 2,031 2,095 2,020 2,032 1,900
2020/11/12 2,071 2,071 2,061 2,061 1,700
2020/11/11 2,001 2,064 2,001 2,052 2,100
2020/11/10 2,159 2,159 2,033 2,033 4,000
2020/11/09 2,150 2,160 2,118 2,118 2,900
2020/11/06 2,141 2,141 2,070 2,131 3,200
2020/11/05 2,067 2,116 2,067 2,091 4,300
2020/11/04 2,031 2,083 2,020 2,063 4,000
2020/11/02 1,986 2,029 1,961 1,974 4,600
2020/10/30 2,163 2,169 2,017 2,026 6,800
2020/10/29 2,130 2,222 2,100 2,162 13,200
2020/10/28 2,250 2,300 2,150 2,188 44,000
2020/10/27 2,330 2,451 2,257 2,450 27,000
2020/10/26 2,412 2,484 2,334 2,351 12,800
2020/10/23 2,375 2,403 2,315 2,403 8,100
2020/10/22 2,341 2,368 2,326 2,349 2,100
2020/10/21 2,323 2,358 2,323 2,344 3,100
2020/10/20 2,356 2,362 2,309 2,322 4,500
2020/10/19 2,397 2,400 2,345 2,356 6,800
2020/10/16 2,341 2,389 2,328 2,361 4,500
2020/10/15 2,330 2,380 2,330 2,340 8,600
2020/10/14 2,299 2,360 2,299 2,330 6,500
2020/10/13 2,397 2,397 2,320 2,321 3,800
2020/10/12 2,286 2,368 2,281 2,355 7,000
2020/10/09 2,278 2,286 2,276 2,286 2,900
2020/10/08 2,301 2,317 2,232 2,276 8,400
2020/10/07 2,298 2,322 2,275 2,320 5,200
2020/10/06 2,394 2,394 2,315 2,321 5,200
2020/10/05 2,340 2,437 2,330 2,345 5,900
2020/10/02 2,449 2,449 2,301 2,315 12,400
2020/09/30 2,355 2,534 2,355 2,425 13,100
2020/09/29 2,339 2,351 2,322 2,349 4,500
2020/09/28 2,384 2,384 2,311 2,317 9,500
2020/09/25 2,277 2,355 2,277 2,339 12,700
2020/09/24 2,310 2,310 2,244 2,278 9,900
2020/09/23 2,232 2,307 2,208 2,307 11,000
2020/09/18 2,210 2,256 2,179 2,222 7,900
2020/09/17 2,270 2,270 2,210 2,210 5,000
2020/09/16 2,151 2,249 2,134 2,249 17,500
2020/09/15 2,137 2,144 2,114 2,131 6,200
2020/09/14 2,101 2,137 2,084 2,108 9,600
2020/09/11 2,001 2,051 2,001 2,051 3,300
2020/09/10 1,989 2,030 1,989 2,015 3,300
2020/09/09 1,980 1,994 1,961 1,989 3,600
2020/09/08 2,038 2,038 1,982 2,001 3,100
2020/09/07 1,973 2,117 1,950 2,002 11,900
2020/09/04 1,855 1,952 1,850 1,933 10,100
2020/09/03 1,915 1,932 1,901 1,901 4,700
2020/09/02 1,922 1,930 1,900 1,913 3,000
2020/09/01 1,938 1,940 1,931 1,937 700
2020/08/31 1,989 1,989 1,910 1,938 4,300
2020/08/28 1,995 1,995 1,907 1,920 9,400
2020/08/27 1,997 2,083 1,979 2,000 10,500
2020/08/26 2,017 2,025 1,985 1,985 4,200
2020/08/25 2,020 2,090 2,008 2,035 4,400
2020/08/24 2,016 2,035 1,985 2,013 4,200
2020/08/21 2,010 2,030 1,999 2,015 1,400
2020/08/20 2,048 2,048 1,996 2,008 1,500
2020/08/19 2,045 2,046 2,021 2,027 1,600
2020/08/18 2,047 2,049 2,028 2,039 1,800
2020/08/17 1,995 2,048 1,991 2,048 3,700
2020/08/14 1,961 1,995 1,956 1,995 3,000
2020/08/13 2,030 2,030 1,949 1,953 7,800
2020/08/12 2,020 2,048 2,002 2,014 4,400
2020/08/11 2,038 2,086 2,037 2,052 4,000
2020/08/07 2,077 2,088 2,040 2,050 1,900
2020/08/06 2,150 2,150 2,070 2,076 3,200
2020/08/05 2,076 2,138 2,027 2,130 8,200
2020/08/04 2,126 2,160 2,020 2,093 22,200
2020/08/03 2,210 2,211 2,150 2,174 16,300
2020/07/31 2,299 2,310 2,135 2,201 128,200
2020/07/30 2,188 2,188 2,188 2,188 4,200
2020/07/29 1,794 1,849 1,784 1,788 11,900
2020/07/28 1,786 1,800 1,751 1,788 4,000
2020/07/27 1,800 1,800 1,748 1,795 4,000
2020/07/22 1,857 1,857 1,780 1,807 4,100
2020/07/21 1,782 1,804 1,755 1,796 5,900
2020/07/20 1,845 1,855 1,745 1,782 11,100
2020/07/17 1,909 1,909 1,725 1,844 22,900
2020/07/16 1,952 1,981 1,900 1,909 12,000
2020/07/15 1,952 1,970 1,952 1,970 1,700
2020/07/14 1,954 1,959 1,931 1,945 3,000
2020/07/13 1,963 1,976 1,952 1,952 2,300
2020/07/10 2,016 2,016 1,933 1,957 9,000
2020/07/09 2,021 2,064 2,013 2,018 6,800
2020/07/08 2,000 2,075 2,000 2,030 6,700
2020/07/07 2,014 2,018 1,991 2,018 5,300
2020/07/06 1,991 2,038 1,959 1,977 7,700
2020/07/03 1,933 2,010 1,933 2,005 7,700
2020/07/02 2,075 2,075 1,902 1,933 18,400
2020/07/01 2,150 2,150 2,030 2,039 9,100
2020/06/30 2,129 2,149 1,980 2,050 23,200
2020/06/29 2,180 2,183 2,103 2,104 8,500
2020/06/26 2,200 2,228 2,157 2,215 8,200
2020/06/25 2,231 2,258 2,200 2,215 5,100
2020/06/24 2,283 2,292 2,259 2,269 5,300
2020/06/23 2,222 2,300 2,180 2,292 13,300
2020/06/22 2,201 2,247 2,200 2,215 3,100
2020/06/19 2,234 2,279 2,191 2,222 8,500
2020/06/18 2,239 2,252 2,218 2,234 6,100
2020/06/17 2,283 2,283 2,223 2,260 5,100
2020/06/16 2,293 2,293 2,213 2,263 9,100
2020/06/15 2,300 2,300 2,140 2,143 19,300
2020/06/12 2,186 2,335 2,186 2,300 24,700
2020/06/11 2,299 2,450 2,290 2,336 32,800
2020/06/10 2,241 2,291 2,241 2,269 15,600
2020/06/09 2,227 2,275 2,175 2,261 11,700
2020/06/08 2,137 2,244 2,137 2,227 12,500
2020/06/05 2,177 2,177 2,066 2,146 25,400
2020/06/04 2,247 2,247 2,156 2,188 11,500
2020/06/03 2,288 2,290 2,196 2,203 16,600
2020/06/02 2,324 2,348 2,279 2,288 9,800
2020/06/01 2,300 2,329 2,256 2,306 20,200
2020/05/29 2,196 2,241 2,186 2,220 8,200
2020/05/28 2,265 2,265 2,190 2,195 10,800
2020/05/27 2,250 2,277 2,194 2,257 8,600
2020/05/26 2,270 2,300 2,171 2,216 19,500
2020/05/25 2,155 2,235 2,126 2,235 19,100
2020/05/22 2,149 2,165 2,086 2,129 8,100
2020/05/21 2,150 2,179 2,117 2,155 10,600
2020/05/20 2,107 2,231 2,107 2,114 20,000
2020/05/19 2,085 2,100 2,039 2,090 10,000
2020/05/18 1,975 2,060 1,960 2,060 8,600
2020/05/15 2,095 2,095 1,930 2,000 20,900
2020/05/14 2,171 2,200 1,994 2,014 29,500
2020/05/13 2,250 2,345 2,177 2,200 69,000
2020/05/12 2,449 2,600 2,399 2,600 34,700
2020/05/11 2,350 2,450 2,330 2,450 15,400
2020/05/08 2,341 2,345 2,286 2,315 13,300
2020/05/07 2,292 2,347 2,292 2,345 9,700
2020/05/01 2,320 2,320 2,200 2,272 11,000
2020/04/30 2,270 2,350 2,270 2,300 11,200
2020/04/28 2,202 2,282 2,202 2,264 9,100
2020/04/27 2,210 2,240 2,157 2,189 7,000
2020/04/24 2,184 2,184 2,114 2,164 5,800
2020/04/23 2,049 2,161 2,002 2,145 12,200
2020/04/22 2,015 2,060 1,918 1,986 19,300
2020/04/21 2,281 2,318 2,012 2,085 23,400
2020/04/20 2,285 2,340 2,285 2,293 10,200
2020/04/17 2,350 2,390 2,220 2,270 21,800
2020/04/16 2,186 2,282 2,150 2,269 16,900
2020/04/15 2,050 2,286 2,035 2,236 52,400
2020/04/14 1,974 2,033 1,916 2,033 11,800
2020/04/13 1,887 1,975 1,887 1,938 9,400
2020/04/10 1,986 1,986 1,881 1,919 10,500
2020/04/09 1,981 2,000 1,913 1,955 8,200
2020/04/08 1,880 1,978 1,830 1,961 12,100
2020/04/07 1,900 1,942 1,793 1,881 14,600
2020/04/06 1,768 1,860 1,712 1,845 13,100
2020/04/03 1,830 1,830 1,667 1,727 20,300
2020/04/02 1,870 1,895 1,792 1,853 20,600
2020/04/01 1,950 1,968 1,875 1,891 11,700
2020/03/31 1,925 2,038 1,925 1,954 9,500
2020/03/30 1,854 1,945 1,828 1,925 12,300
2020/03/27 2,010 2,019 1,913 1,925 11,300
2020/03/26 1,980 2,041 1,921 1,962 18,500
2020/03/25 2,167 2,167 2,039 2,073 24,100
2020/03/24 1,990 2,080 1,960 2,025 26,700
2020/03/23 1,870 1,913 1,817 1,910 15,900
2020/03/19 2,033 2,048 1,833 1,910 25,600
2020/03/18 2,099 2,144 1,938 1,953 34,100
2020/03/17 1,807 2,057 1,781 2,010 41,100
2020/03/16 1,986 2,160 1,887 1,887 31,800
2020/03/13 1,873 2,200 1,790 1,906 57,000
2020/03/12 2,150 2,268 2,080 2,103 41,000
2020/03/11 2,498 2,671 2,237 2,237 39,500
2020/03/10 2,077 2,609 1,956 2,500 50,300
2020/03/09 2,283 2,345 2,186 2,190 44,700
2020/03/06 2,533 2,614 2,451 2,483 29,000
2020/03/05 2,697 2,808 2,623 2,633 26,800
2020/03/04 2,387 2,676 2,387 2,607 20,900
2020/03/03 2,651 2,709 2,512 2,537 33,800
2020/03/02 2,252 2,537 2,250 2,451 37,900
2020/02/28 2,367 2,454 2,160 2,195 50,500
2020/02/27 2,820 2,884 2,528 2,547 29,000
2020/02/26 2,586 2,728 2,521 2,720 21,500
2020/02/25 2,501 2,699 2,501 2,636 29,100
2020/02/21 2,766 2,876 2,741 2,801 14,500
2020/02/20 3,010 3,025 2,813 2,830 22,000
2020/02/19 2,775 2,977 2,760 2,914 28,200
2020/02/18 2,757 2,800 2,706 2,725 23,900
2020/02/17 2,849 2,890 2,760 2,785 40,200
2020/02/14 3,035 3,090 2,975 2,975 18,500
2020/02/13 3,090 3,170 3,045 3,095 40,700
2020/02/12 2,982 3,050 2,982 3,020 15,800
2020/02/10 2,969 3,035 2,919 2,969 14,300
2020/02/07 3,085 3,085 2,910 2,999 32,500
2020/02/06 3,205 3,205 3,060 3,085 35,500
2020/02/05 3,285 3,335 3,100 3,115 81,500
2020/02/04 2,980 3,175 2,905 3,150 60,400
2020/02/03 2,915 2,942 2,735 2,932 51,500
2020/01/31 3,080 3,195 3,000 3,035 67,800
2020/01/30 3,150 3,215 3,005 3,050 93,700
2020/01/29 3,500 3,545 3,270 3,290 160,700
2020/01/28 3,195 3,950 3,180 3,645 402,500
2020/01/27 3,260 3,450 3,235 3,250 76,300
2020/01/24 3,145 3,490 3,125 3,490 91,300
2020/01/23 3,105 3,295 3,015 3,165 49,500
2020/01/22 3,215 3,215 3,075 3,110 37,000
2020/01/21 3,230 3,295 3,205 3,240 22,200
2020/01/20 3,300 3,345 3,200 3,260 34,100
2020/01/17 3,360 3,385 3,190 3,250 65,900
2020/01/16 3,450 3,590 3,365 3,395 87,600
2020/01/15 3,280 3,600 3,280 3,590 153,500
2020/01/14 3,500 3,615 3,150 3,265 229,100
2020/01/10 3,880 4,040 3,765 3,850 197,200
2020/01/09 3,790 4,220 3,725 4,020 772,500
2020/01/08 3,265 3,895 2,910 3,650 1,000,400
2020/01/07 3,120 3,195 3,000 3,195 214,400
2020/01/06 2,343 2,693 2,343 2,693 145,400

このページの先頭へ