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

丹青社(9743)の株価時系列情報

丹青社(9743)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
2020/12/30 807 824 799 819 221,500
2020/12/29 800 812 800 809 255,200
2020/12/28 819 821 796 801 325,900
2020/12/25 815 820 808 817 202,900
2020/12/24 812 825 807 811 230,600
2020/12/23 812 816 802 812 210,000
2020/12/22 821 826 798 798 379,500
2020/12/21 840 842 824 835 207,700
2020/12/18 855 859 836 838 289,100
2020/12/17 887 887 852 853 418,000
2020/12/16 870 888 867 885 474,600
2020/12/15 869 879 861 867 400,800
2020/12/14 838 881 838 875 584,100
2020/12/11 847 848 822 830 384,300
2020/12/10 831 856 812 851 913,600
2020/12/09 799 822 798 822 397,100
2020/12/08 783 806 782 801 273,500
2020/12/07 808 812 782 782 248,400
2020/12/04 786 798 785 798 167,400
2020/12/03 779 791 772 786 333,100
2020/12/02 774 779 766 771 189,900
2020/12/01 758 775 756 772 200,700
2020/11/30 788 788 759 762 221,800
2020/11/27 781 787 777 786 185,000
2020/11/26 774 781 762 781 346,500
2020/11/25 789 792 770 770 175,000
2020/11/24 773 786 763 781 284,800
2020/11/20 758 761 749 758 114,000
2020/11/19 766 774 757 761 210,100
2020/11/18 758 764 748 758 245,900
2020/11/17 780 781 758 768 218,900
2020/11/16 772 778 761 768 313,300
2020/11/13 770 770 746 761 284,200
2020/11/12 803 805 776 784 339,600
2020/11/11 792 806 783 803 578,000
2020/11/10 786 804 774 782 719,500
2020/11/09 752 752 741 750 219,700
2020/11/06 750 752 740 748 190,000
2020/11/05 740 754 727 753 296,900
2020/11/04 741 743 725 735 224,600
2020/11/02 711 726 711 720 199,200
2020/10/30 724 726 701 704 253,100
2020/10/29 710 728 700 724 204,500
2020/10/28 747 752 721 724 351,000
2020/10/27 754 768 745 762 257,600
2020/10/26 760 770 756 765 267,500
2020/10/23 765 770 752 763 180,500
2020/10/22 785 785 760 765 270,200
2020/10/21 773 789 773 779 378,100
2020/10/20 770 776 758 764 558,200
2020/10/19 754 773 752 767 656,700
2020/10/16 739 744 727 742 541,000
2020/10/15 726 736 722 729 389,800
2020/10/14 723 727 714 716 336,800
2020/10/13 739 742 731 735 216,000
2020/10/12 730 738 721 733 332,100
2020/10/09 720 726 713 722 340,000
2020/10/08 725 730 718 718 446,900
2020/10/07 712 719 710 713 225,600
2020/10/06 720 726 713 716 272,500
2020/10/05 708 723 708 721 459,200
2020/10/02 710 717 690 690 586,200
2020/09/30 725 726 708 708 395,500
2020/09/29 728 734 723 732 299,900
2020/09/28 730 734 713 729 344,200
2020/09/25 716 723 710 721 437,000
2020/09/24 725 731 707 708 532,200
2020/09/23 735 735 724 730 337,000
2020/09/18 739 751 735 739 483,100
2020/09/17 723 740 723 739 548,500
2020/09/16 720 737 717 720 658,200
2020/09/15 716 724 703 719 681,900
2020/09/14 720 724 687 706 1,533,700
2020/09/11 736 750 726 747 1,023,200
2020/09/10 725 732 720 727 425,100
2020/09/09 715 725 708 717 460,600
2020/09/08 721 728 713 725 395,400
2020/09/07 702 720 698 716 643,500
2020/09/04 691 706 686 703 327,000
2020/09/03 714 714 700 704 277,000
2020/09/02 703 714 699 705 476,100
2020/09/01 710 710 688 693 680,900
2020/08/31 736 736 699 713 1,736,300
2020/08/28 675 688 654 666 621,800
2020/08/27 678 682 669 670 335,800
2020/08/26 673 680 664 679 226,900
2020/08/25 673 681 668 672 331,600
2020/08/24 662 666 651 662 277,300
2020/08/21 647 665 645 665 247,700
2020/08/20 650 655 643 643 223,300
2020/08/19 648 658 641 658 226,700
2020/08/18 654 656 645 648 331,600
2020/08/17 655 659 646 648 214,400
2020/08/14 653 654 648 654 159,600
2020/08/13 657 660 638 652 396,900
2020/08/12 637 649 629 649 323,300
2020/08/11 624 639 624 639 280,600
2020/08/07 611 623 609 621 286,400
2020/08/06 615 624 611 617 289,300
2020/08/05 618 626 609 625 198,000
2020/08/04 613 629 608 624 284,500
2020/08/03 599 616 591 603 392,300
2020/07/31 620 620 584 585 703,800
2020/07/30 640 640 621 626 520,900
2020/07/29 682 682 661 663 748,200
2020/07/28 703 703 687 688 445,300
2020/07/27 697 704 691 703 343,900
2020/07/22 703 709 698 704 372,100
2020/07/21 709 712 697 709 451,500
2020/07/20 711 715 705 706 286,700
2020/07/17 718 722 704 710 238,500
2020/07/16 716 723 707 711 310,900
2020/07/15 703 718 696 713 467,000
2020/07/14 701 701 690 691 380,800
2020/07/13 687 710 687 709 488,600
2020/07/10 706 714 675 675 768,600
2020/07/09 721 722 711 711 226,300
2020/07/08 736 742 724 724 284,800
2020/07/07 733 739 723 739 383,100
2020/07/06 703 732 701 731 316,200
2020/07/03 715 722 700 707 376,800
2020/07/02 737 740 702 714 757,900
2020/07/01 754 755 728 733 331,700
2020/06/30 753 762 746 750 401,100
2020/06/29 750 751 733 741 513,200
2020/06/26 760 773 756 763 335,500
2020/06/25 769 769 750 756 550,500
2020/06/24 796 796 776 779 340,100
2020/06/23 792 801 781 788 371,900
2020/06/22 777 788 765 783 308,000
2020/06/19 784 784 771 774 314,700
2020/06/18 782 791 773 780 403,000
2020/06/17 780 798 767 789 541,000
2020/06/16 792 801 777 794 668,200
2020/06/15 830 841 765 765 1,104,300
2020/06/12 830 839 778 818 1,629,600
2020/06/11 832 891 832 865 1,829,500
2020/06/10 824 825 802 817 626,800
2020/06/09 799 820 798 817 553,600
2020/06/08 785 801 785 794 914,600
2020/06/05 767 777 758 774 548,000
2020/06/04 783 783 755 770 485,700
2020/06/03 773 783 763 773 700,500
2020/06/02 755 763 750 762 530,300
2020/06/01 755 758 741 747 451,900
2020/05/29 761 761 748 753 503,500
2020/05/28 760 771 744 752 654,200
2020/05/27 763 765 743 746 489,800
2020/05/26 742 763 735 750 683,600
2020/05/25 711 723 709 720 433,900
2020/05/22 705 710 695 699 372,900
2020/05/21 727 727 699 704 453,400
2020/05/20 718 727 711 716 350,700
2020/05/19 716 723 704 720 536,300
2020/05/18 688 694 678 685 337,900
2020/05/15 695 699 654 683 569,700
2020/05/14 697 697 678 682 437,800
2020/05/13 700 708 688 707 337,500
2020/05/12 724 728 706 715 436,300
2020/05/11 719 742 717 726 417,300
2020/05/08 678 697 665 694 380,900
2020/05/07 664 675 656 674 399,200
2020/05/01 690 691 663 670 352,500
2020/04/30 703 710 687 700 395,400
2020/04/28 660 684 650 681 374,400
2020/04/27 662 663 645 656 366,100
2020/04/24 656 666 647 656 246,700
2020/04/23 637 662 635 662 334,900
2020/04/22 625 635 605 627 518,500
2020/04/21 671 673 627 639 496,500
2020/04/20 679 688 667 688 370,700
2020/04/17 685 693 665 679 321,400
2020/04/16 661 675 647 675 342,300
2020/04/15 701 703 666 677 490,800
2020/04/14 688 711 676 711 231,500
2020/04/13 685 694 673 691 168,000
2020/04/10 723 723 675 693 252,700
2020/04/09 706 722 697 713 268,800
2020/04/08 690 690 646 686 264,900
2020/04/07 667 679 643 673 173,100
2020/04/06 622 640 596 637 316,500
2020/04/03 656 661 620 630 177,200
2020/04/02 660 674 641 651 216,900
2020/04/01 716 728 669 680 237,500
2020/03/31 730 741 706 728 281,900
2020/03/30 710 738 692 734 281,100
2020/03/27 718 728 688 725 347,200
2020/03/26 694 702 677 693 419,400
2020/03/25 722 722 676 704 510,700
2020/03/24 620 658 604 657 482,200
2020/03/23 567 601 544 600 653,200
2020/03/19 601 605 546 557 593,700
2020/03/18 656 665 604 607 627,200
2020/03/17 651 665 619 653 496,000
2020/03/16 702 706 662 668 470,600
2020/03/13 740 759 694 694 608,300
2020/03/12 871 878 833 844 249,100
2020/03/11 900 914 886 886 173,600
2020/03/10 873 906 846 905 269,400
2020/03/09 898 917 886 893 330,900
2020/03/06 978 980 943 951 218,500
2020/03/05 1,032 1,041 994 995 168,800
2020/03/04 1,007 1,032 1,005 1,019 199,500
2020/03/03 1,050 1,053 1,015 1,015 306,100
2020/03/02 976 1,042 975 1,027 306,000
2020/02/28 979 992 964 978 404,200
2020/02/27 1,075 1,075 1,016 1,020 303,300
2020/02/26 1,079 1,089 1,060 1,080 214,600
2020/02/25 1,080 1,104 1,077 1,088 182,000
2020/02/21 1,148 1,154 1,128 1,132 212,000
2020/02/20 1,169 1,177 1,146 1,149 155,200
2020/02/19 1,176 1,182 1,157 1,160 202,100
2020/02/18 1,181 1,182 1,151 1,155 161,100
2020/02/17 1,200 1,205 1,177 1,187 142,000
2020/02/14 1,228 1,238 1,200 1,205 209,000
2020/02/13 1,245 1,251 1,233 1,244 95,800
2020/02/12 1,278 1,280 1,252 1,252 104,800
2020/02/10 1,260 1,273 1,255 1,265 105,000
2020/02/07 1,279 1,282 1,260 1,280 200,900
2020/02/06 1,254 1,271 1,249 1,263 196,900
2020/02/05 1,244 1,252 1,231 1,248 165,800
2020/02/04 1,229 1,233 1,215 1,233 172,800
2020/02/03 1,200 1,229 1,197 1,225 174,700
2020/01/31 1,241 1,254 1,238 1,239 144,800
2020/01/30 1,247 1,259 1,219 1,235 281,100
2020/01/29 1,305 1,307 1,282 1,282 386,300
2020/01/28 1,280 1,304 1,274 1,302 181,100
2020/01/27 1,308 1,308 1,279 1,289 224,900
2020/01/24 1,331 1,333 1,317 1,318 123,200
2020/01/23 1,330 1,337 1,325 1,331 148,100
2020/01/22 1,329 1,339 1,327 1,338 136,100
2020/01/21 1,315 1,327 1,314 1,321 76,100
2020/01/20 1,318 1,325 1,313 1,319 103,700
2020/01/17 1,307 1,308 1,299 1,306 97,600
2020/01/16 1,302 1,314 1,296 1,313 123,500
2020/01/15 1,311 1,314 1,296 1,305 203,600
2020/01/14 1,334 1,338 1,311 1,318 194,800
2020/01/10 1,350 1,351 1,335 1,340 143,500
2020/01/09 1,359 1,373 1,343 1,352 227,700
2020/01/08 1,331 1,340 1,307 1,336 161,800
2020/01/07 1,319 1,343 1,316 1,332 257,700
2020/01/06 1,296 1,311 1,292 1,305 149,500

このページの先頭へ