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

乃村工藝社(9716)の株価時系列情報

乃村工藝社(9716)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
2020/12/30 847 862 837 852 282,400
2020/12/29 823 847 820 847 184,500
2020/12/28 821 826 808 813 229,000
2020/12/25 816 823 814 820 110,500
2020/12/24 815 829 811 811 182,900
2020/12/23 809 817 803 810 154,200
2020/12/22 826 826 805 808 191,300
2020/12/21 824 837 821 835 171,900
2020/12/18 847 847 827 828 260,000
2020/12/17 855 859 850 855 246,800
2020/12/16 883 888 859 860 309,400
2020/12/15 861 892 857 881 420,500
2020/12/14 845 862 845 855 268,300
2020/12/11 846 858 831 848 410,700
2020/12/10 848 858 840 850 346,000
2020/12/09 814 849 811 848 343,100
2020/12/08 849 851 813 813 355,600
2020/12/07 832 832 804 804 387,100
2020/12/04 795 810 783 807 356,000
2020/12/03 776 785 767 785 242,000
2020/12/02 800 805 789 789 276,100
2020/12/01 778 797 770 791 402,500
2020/11/30 810 815 780 780 907,600
2020/11/27 785 822 781 822 692,900
2020/11/26 794 795 777 780 417,700
2020/11/25 800 816 794 794 318,000
2020/11/24 781 797 773 787 287,500
2020/11/20 744 768 735 766 334,700
2020/11/19 753 757 738 744 254,600
2020/11/18 764 773 756 762 237,000
2020/11/17 779 789 752 779 415,000
2020/11/16 770 774 754 767 292,900
2020/11/13 792 792 763 763 459,600
2020/11/12 797 798 778 788 348,800
2020/11/11 814 829 800 802 450,300
2020/11/10 805 850 797 810 1,174,600
2020/11/09 738 742 723 734 213,600
2020/11/06 726 733 713 729 260,400
2020/11/05 706 729 692 725 501,600
2020/11/04 695 709 690 702 303,800
2020/11/02 680 692 677 683 279,000
2020/10/30 686 688 667 674 249,300
2020/10/29 690 691 677 689 220,900
2020/10/28 708 708 689 696 280,300
2020/10/27 710 719 698 717 290,500
2020/10/26 710 727 710 711 246,800
2020/10/23 717 720 698 712 272,400
2020/10/22 733 735 715 717 383,100
2020/10/21 720 735 719 735 274,800
2020/10/20 740 742 724 728 206,300
2020/10/19 730 742 728 740 214,700
2020/10/16 737 738 720 727 250,400
2020/10/15 735 742 728 733 288,800
2020/10/14 759 759 743 744 371,600
2020/10/13 764 772 756 765 311,900
2020/10/12 761 766 742 766 401,900
2020/10/09 782 784 758 769 568,200
2020/10/08 790 795 778 782 291,600
2020/10/07 781 794 771 788 271,700
2020/10/06 805 809 790 792 246,700
2020/10/05 779 795 776 795 304,200
2020/10/02 766 777 751 758 436,700
2020/09/30 797 800 778 779 452,000
2020/09/29 812 818 801 812 309,700
2020/09/28 800 810 790 810 469,300
2020/09/25 789 800 785 799 478,800
2020/09/24 781 784 761 775 511,600
2020/09/23 806 806 787 790 478,200
2020/09/18 806 820 799 816 470,400
2020/09/17 798 810 793 805 346,500
2020/09/16 791 801 787 797 300,800
2020/09/15 796 800 784 797 331,300
2020/09/14 811 812 776 799 561,300
2020/09/11 774 823 766 806 749,900
2020/09/10 756 772 755 769 325,200
2020/09/09 755 759 743 754 354,300
2020/09/08 782 790 766 776 488,800
2020/09/07 748 809 747 782 646,900
2020/09/04 727 750 726 748 257,300
2020/09/03 734 744 727 738 240,600
2020/09/02 729 730 710 723 371,400
2020/09/01 742 742 727 739 229,000
2020/08/31 763 783 750 750 348,200
2020/08/28 745 762 725 733 378,900
2020/08/27 758 760 737 739 218,100
2020/08/26 741 750 732 747 164,200
2020/08/25 760 771 752 752 251,500
2020/08/24 739 746 731 739 217,600
2020/08/21 715 749 715 746 362,600
2020/08/20 709 729 708 710 340,500
2020/08/19 708 717 703 716 197,400
2020/08/18 734 734 710 712 373,800
2020/08/17 732 742 726 737 223,600
2020/08/14 747 748 731 744 247,600
2020/08/13 748 756 735 748 334,100
2020/08/12 731 749 726 748 309,000
2020/08/11 700 741 698 737 331,100
2020/08/07 714 716 689 700 441,900
2020/08/06 719 740 700 709 283,800
2020/08/05 718 739 708 733 262,700
2020/08/04 710 747 706 722 716,200
2020/08/03 689 709 681 696 413,700
2020/07/31 706 706 669 674 553,700
2020/07/30 742 749 718 720 514,100
2020/07/29 772 773 737 747 517,100
2020/07/28 808 813 788 792 209,700
2020/07/27 805 809 789 808 181,300
2020/07/22 808 819 805 805 159,700
2020/07/21 829 831 809 820 214,300
2020/07/20 830 833 811 830 152,800
2020/07/17 840 843 828 830 144,600
2020/07/16 859 874 846 855 353,900
2020/07/15 837 869 837 853 306,900
2020/07/14 817 852 817 831 329,100
2020/07/13 782 816 782 815 699,100
2020/07/10 826 826 775 777 1,032,600
2020/07/09 878 886 870 871 235,500
2020/07/08 890 900 880 885 235,100
2020/07/07 878 890 870 890 217,900
2020/07/06 876 900 875 890 197,900
2020/07/03 878 884 868 877 121,900
2020/07/02 890 897 868 869 186,200
2020/07/01 902 910 881 883 174,600
2020/06/30 916 929 897 897 264,300
2020/06/29 907 910 890 891 183,100
2020/06/26 899 915 894 914 192,700
2020/06/25 901 901 879 885 193,800
2020/06/24 912 917 902 905 186,700
2020/06/23 918 933 908 914 202,000
2020/06/22 910 926 907 918 200,900
2020/06/19 938 938 917 918 325,000
2020/06/18 935 938 919 936 220,000
2020/06/17 948 953 935 942 230,000
2020/06/16 933 956 929 954 253,400
2020/06/15 952 953 909 909 246,100
2020/06/12 968 969 933 959 452,900
2020/06/11 1,003 1,025 997 1,011 386,900
2020/06/10 1,010 1,023 1,005 1,016 186,600
2020/06/09 1,013 1,024 995 1,005 236,400
2020/06/08 1,012 1,019 1,003 1,016 169,800
2020/06/05 1,018 1,018 1,000 1,006 190,600
2020/06/04 1,030 1,030 1,003 1,018 281,600
2020/06/03 1,014 1,022 1,001 1,011 336,300
2020/06/02 977 1,007 968 997 328,400
2020/06/01 970 993 964 985 220,500
2020/05/29 1,000 1,013 975 976 662,500
2020/05/28 1,000 1,001 965 981 449,500
2020/05/27 989 995 976 978 558,600
2020/05/26 945 987 934 974 458,300
2020/05/25 912 934 911 932 277,900
2020/05/22 914 914 885 890 320,300
2020/05/21 895 912 892 910 268,800
2020/05/20 903 914 899 904 222,300
2020/05/19 904 916 902 909 416,900
2020/05/18 868 877 859 867 185,300
2020/05/15 850 862 839 861 258,600
2020/05/14 860 878 835 837 321,600
2020/05/13 843 877 836 866 334,300
2020/05/12 850 884 840 870 489,700
2020/05/11 846 866 837 861 428,800
2020/05/08 822 840 809 836 424,700
2020/05/07 801 813 793 809 478,000
2020/05/01 819 839 807 816 545,500
2020/04/30 830 839 809 831 542,900
2020/04/28 802 804 778 803 449,600
2020/04/27 747 772 740 769 463,800
2020/04/24 748 748 725 726 548,100
2020/04/23 731 755 730 753 465,500
2020/04/22 720 737 711 729 497,100
2020/04/21 740 747 709 724 607,200
2020/04/20 745 759 742 752 357,100
2020/04/17 737 762 725 750 567,300
2020/04/16 718 739 713 726 852,100
2020/04/15 818 818 750 759 1,151,600
2020/04/14 813 825 805 822 263,300
2020/04/13 821 825 800 807 252,700
2020/04/10 835 839 803 825 290,700
2020/04/09 833 846 822 841 303,400
2020/04/08 823 834 792 827 351,200
2020/04/07 825 843 798 821 317,700
2020/04/06 744 795 738 786 333,900
2020/04/03 775 792 747 757 295,900
2020/04/02 779 790 766 784 234,200
2020/04/01 811 824 780 786 259,700
2020/03/31 847 848 811 820 292,600
2020/03/30 820 839 793 839 365,800
2020/03/27 840 852 813 837 545,100
2020/03/26 820 824 786 795 631,900
2020/03/25 844 851 800 844 675,300
2020/03/24 709 740 700 739 832,200
2020/03/23 663 705 642 700 958,300
2020/03/19 734 737 670 673 741,200
2020/03/18 732 758 717 719 544,000
2020/03/17 700 741 676 730 1,048,600
2020/03/16 750 758 718 720 670,600
2020/03/13 753 768 711 751 810,700
2020/03/12 830 853 803 812 526,500
2020/03/11 881 894 858 858 346,700
2020/03/10 842 896 827 889 635,600
2020/03/09 891 900 865 878 474,000
2020/03/06 967 967 924 929 490,900
2020/03/05 1,001 1,002 982 986 274,400
2020/03/04 979 1,001 974 989 303,400
2020/03/03 1,030 1,031 993 993 433,300
2020/03/02 962 1,023 962 1,009 634,500
2020/02/28 966 1,004 961 983 736,500
2020/02/27 1,065 1,073 1,010 1,026 735,100
2020/02/26 1,086 1,099 1,072 1,097 730,000
2020/02/25 1,074 1,108 1,074 1,096 656,900
2020/02/21 1,156 1,185 1,148 1,166 677,000
2020/02/20 1,216 1,220 1,180 1,181 649,600
2020/02/19 1,223 1,231 1,212 1,214 272,100
2020/02/18 1,240 1,240 1,200 1,204 314,500
2020/02/17 1,252 1,261 1,241 1,242 256,100
2020/02/14 1,284 1,287 1,266 1,276 241,100
2020/02/13 1,303 1,305 1,286 1,291 205,600
2020/02/12 1,325 1,325 1,303 1,304 232,300
2020/02/10 1,302 1,328 1,301 1,319 163,900
2020/02/07 1,315 1,320 1,303 1,310 135,300
2020/02/06 1,307 1,318 1,294 1,314 358,900
2020/02/05 1,273 1,299 1,269 1,293 357,800
2020/02/04 1,249 1,259 1,239 1,253 276,900
2020/02/03 1,220 1,258 1,215 1,246 248,000
2020/01/31 1,259 1,281 1,256 1,257 188,000
2020/01/30 1,288 1,290 1,248 1,258 350,400
2020/01/29 1,281 1,300 1,275 1,288 335,000
2020/01/28 1,272 1,283 1,258 1,276 338,900
2020/01/27 1,310 1,311 1,285 1,285 353,700
2020/01/24 1,331 1,337 1,316 1,319 187,000
2020/01/23 1,345 1,353 1,329 1,332 238,400
2020/01/22 1,327 1,354 1,327 1,350 386,100
2020/01/21 1,335 1,342 1,322 1,327 279,300
2020/01/20 1,324 1,332 1,317 1,322 329,100
2020/01/17 1,343 1,343 1,312 1,324 424,200
2020/01/16 1,328 1,348 1,319 1,343 647,300
2020/01/15 1,320 1,331 1,300 1,312 618,700
2020/01/14 1,366 1,366 1,320 1,321 651,900
2020/01/10 1,356 1,361 1,277 1,358 1,675,800
2020/01/09 1,462 1,465 1,428 1,428 712,500
2020/01/08 1,457 1,462 1,421 1,454 435,400
2020/01/07 1,426 1,469 1,424 1,462 428,000
2020/01/06 1,426 1,437 1,417 1,419 386,700

このページの先頭へ