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
2021/12/30 782 789 779 785 51,000
2021/12/29 778 787 778 786 83,100
2021/12/28 777 785 774 783 85,300
2021/12/27 789 789 770 770 106,100
2021/12/24 794 796 784 786 57,300
2021/12/23 778 790 775 785 96,100
2021/12/22 779 782 771 773 103,700
2021/12/21 788 794 771 775 147,100
2021/12/20 818 819 781 781 261,600
2021/12/17 832 833 822 833 146,400
2021/12/16 830 834 824 827 73,400
2021/12/15 814 827 814 825 115,400
2021/12/14 826 834 815 817 133,200
2021/12/13 830 837 815 817 105,100
2021/12/10 827 838 815 823 136,600
2021/12/09 838 847 821 826 242,100
2021/12/08 860 862 845 848 104,900
2021/12/07 848 860 844 859 95,900
2021/12/06 839 843 830 840 118,600
2021/12/03 825 841 825 841 90,000
2021/12/02 812 833 812 818 119,600
2021/12/01 803 830 801 827 115,500
2021/11/30 817 841 810 810 191,700
2021/11/29 819 839 813 814 190,000
2021/11/26 871 871 847 849 96,200
2021/11/25 884 884 870 873 38,000
2021/11/24 875 884 873 881 58,600
2021/11/22 890 890 873 875 76,800
2021/11/19 908 912 893 894 80,000
2021/11/18 902 915 896 905 72,100
2021/11/17 915 921 907 908 67,300
2021/11/16 931 934 912 912 73,900
2021/11/15 920 932 920 929 133,900
2021/11/12 905 927 905 917 72,800
2021/11/11 904 917 904 906 78,400
2021/11/10 930 930 919 919 62,000
2021/11/09 918 938 915 932 185,400
2021/11/08 924 928 919 927 132,400
2021/11/05 910 922 903 918 106,400
2021/11/04 926 934 905 907 301,700
2021/11/02 930 934 919 922 126,100
2021/11/01 940 943 927 930 70,400
2021/10/29 930 933 924 930 152,400
2021/10/28 921 935 921 929 418,500
2021/10/27 929 934 921 931 80,200
2021/10/26 930 938 928 932 66,900
2021/10/25 923 939 923 929 84,800
2021/10/22 930 938 926 930 79,900
2021/10/21 945 951 931 932 116,300
2021/10/20 957 962 945 947 93,500
2021/10/19 948 954 943 950 75,000
2021/10/18 956 961 939 943 133,100
2021/10/15 935 947 932 944 92,200
2021/10/14 929 936 923 928 69,700
2021/10/13 922 935 921 926 109,800
2021/10/12 947 952 924 925 184,300
2021/10/11 921 946 921 945 239,800
2021/10/08 919 937 915 920 281,600
2021/10/07 897 920 893 904 323,900
2021/10/06 909 929 896 901 348,600
2021/10/05 878 904 874 904 280,700
2021/10/04 887 900 872 880 284,100
2021/10/01 875 885 872 876 240,900
2021/09/30 881 893 876 885 316,400
2021/09/29 867 885 863 881 230,200
2021/09/28 874 874 845 868 244,900
2021/09/27 875 887 873 875 133,200
2021/09/24 865 871 855 870 161,900
2021/09/22 850 858 840 840 128,000
2021/09/21 846 862 839 856 182,000
2021/09/17 853 864 842 861 216,200
2021/09/16 862 871 840 848 293,800
2021/09/15 883 890 871 871 185,400
2021/09/14 891 899 883 894 240,500
2021/09/13 885 907 868 901 414,500
2021/09/10 882 898 882 894 181,400
2021/09/09 874 897 874 896 171,300
2021/09/08 887 888 867 873 247,000
2021/09/07 891 900 879 885 199,700
2021/09/06 884 893 875 879 186,100
2021/09/03 888 901 884 895 195,800
2021/09/02 885 888 877 880 80,700
2021/09/01 866 880 866 880 96,800
2021/08/31 852 881 851 878 196,800
2021/08/30 847 858 847 858 60,200
2021/08/27 840 852 835 847 56,000
2021/08/26 857 860 842 845 92,700
2021/08/25 857 867 853 857 100,100
2021/08/24 846 857 841 857 140,700
2021/08/23 821 838 821 834 120,500
2021/08/20 825 829 806 810 265,700
2021/08/19 825 836 818 821 76,100
2021/08/18 830 844 822 834 164,500
2021/08/17 844 844 826 826 135,200
2021/08/16 845 847 828 832 139,700
2021/08/13 853 857 849 852 77,500
2021/08/12 852 857 849 852 104,000
2021/08/11 850 855 844 850 100,800
2021/08/10 814 849 813 847 210,500
2021/08/06 809 817 803 808 177,700
2021/08/05 814 819 801 810 340,900
2021/08/04 830 831 815 818 211,600
2021/08/03 844 852 839 841 99,100
2021/08/02 852 853 842 847 212,800
2021/07/30 854 856 837 842 208,000
2021/07/29 855 855 845 855 167,300
2021/07/28 868 872 855 858 242,900
2021/07/27 872 877 867 868 100,500
2021/07/26 872 876 865 867 102,300
2021/07/21 855 865 855 855 112,400
2021/07/20 849 854 839 840 161,700
2021/07/19 857 863 849 857 150,700
2021/07/16 857 875 857 871 97,100
2021/07/15 884 886 866 866 90,600
2021/07/14 883 895 880 883 98,400
2021/07/13 890 897 884 885 118,000
2021/07/12 888 888 878 882 158,100
2021/07/09 854 864 846 862 325,000
2021/07/08 913 913 882 882 158,300
2021/07/07 914 917 906 913 147,700
2021/07/06 917 926 911 918 213,000
2021/07/05 909 911 897 906 121,100
2021/07/02 892 903 886 900 156,800
2021/07/01 900 902 877 877 174,900
2021/06/30 892 896 885 887 182,300
2021/06/29 879 889 871 874 329,600
2021/06/28 882 890 875 887 242,200
2021/06/25 862 871 861 867 192,100
2021/06/24 872 872 853 854 196,500
2021/06/23 888 893 874 874 182,300
2021/06/22 881 892 867 888 255,500
2021/06/21 881 883 846 853 632,500
2021/06/18 920 921 899 904 398,600
2021/06/17 921 921 912 918 172,500
2021/06/16 924 926 918 921 144,000
2021/06/15 913 922 906 920 219,400
2021/06/14 913 917 899 910 205,500
2021/06/11 906 913 887 906 407,400
2021/06/10 916 917 888 906 508,200
2021/06/09 925 938 925 930 279,900
2021/06/08 915 923 906 919 200,900
2021/06/07 921 928 910 916 221,600
2021/06/04 888 907 885 907 300,500
2021/06/03 879 907 878 883 501,300
2021/06/02 864 884 856 872 291,700
2021/06/01 867 872 853 861 271,200
2021/05/31 855 862 846 855 231,400
2021/05/28 825 848 822 841 378,500
2021/05/27 832 832 800 810 1,300,000
2021/05/26 828 839 823 833 345,600
2021/05/25 843 851 826 828 493,600
2021/05/24 869 873 854 868 365,300
2021/05/21 890 893 867 869 281,100
2021/05/20 875 892 872 888 204,600
2021/05/19 843 875 842 873 221,700
2021/05/18 827 856 827 853 255,200
2021/05/17 828 834 819 824 146,100
2021/05/14 806 832 805 828 160,900
2021/05/13 812 815 795 795 227,300
2021/05/12 826 842 813 818 356,500
2021/05/11 845 858 835 835 254,500
2021/05/10 859 868 856 860 165,400
2021/05/07 854 862 851 852 134,100
2021/05/06 840 853 836 846 229,800
2021/04/30 828 834 822 829 195,100
2021/04/28 823 840 818 830 226,600
2021/04/27 836 842 820 820 158,800
2021/04/26 836 843 828 835 139,100
2021/04/23 834 844 826 828 124,300
2021/04/22 845 848 829 837 198,200
2021/04/21 835 844 826 829 238,700
2021/04/20 865 865 848 848 264,500
2021/04/19 885 895 860 861 270,100
2021/04/16 884 898 875 886 376,900
2021/04/15 875 888 872 884 170,500
2021/04/14 877 889 865 884 244,700
2021/04/13 880 885 871 874 156,100
2021/04/12 882 886 870 874 134,900
2021/04/09 870 881 866 875 243,400
2021/04/08 874 874 856 867 193,900
2021/04/07 854 874 850 874 273,200
2021/04/06 880 885 847 863 383,500
2021/04/05 871 885 866 877 191,000
2021/04/02 880 889 863 869 517,800
2021/04/01 881 906 870 872 522,100
2021/03/31 905 911 881 881 452,100
2021/03/30 900 913 892 909 710,600
2021/03/29 938 947 888 895 1,269,400
2021/03/26 935 944 922 923 213,600
2021/03/25 904 922 895 916 305,600
2021/03/24 921 927 887 892 551,000
2021/03/23 969 980 938 941 652,200
2021/03/22 954 980 944 963 642,800
2021/03/19 982 994 956 973 686,800
2021/03/18 961 988 951 977 675,700
2021/03/17 928 960 923 952 735,300
2021/03/16 920 942 912 942 804,700
2021/03/15 825 948 822 935 1,437,000
2021/03/12 881 881 857 870 484,100
2021/03/11 879 883 872 881 236,100
2021/03/10 879 886 872 879 278,900
2021/03/09 865 879 855 876 336,500
2021/03/08 844 868 840 859 450,900
2021/03/05 822 830 803 829 357,300
2021/03/04 816 830 814 822 275,700
2021/03/03 826 832 815 829 324,000
2021/03/02 835 839 812 813 276,100
2021/03/01 837 848 829 841 293,500
2021/02/26 840 847 822 822 496,000
2021/02/25 857 871 848 853 490,000
2021/02/24 826 856 825 842 749,200
2021/02/22 795 824 791 823 611,300
2021/02/19 790 791 776 783 512,500
2021/02/18 808 825 806 812 415,900
2021/02/17 788 814 787 812 694,000
2021/02/16 803 806 793 799 327,000
2021/02/15 799 810 796 809 360,500
2021/02/12 771 795 770 794 355,900
2021/02/10 780 789 772 784 323,000
2021/02/09 800 800 782 784 360,800
2021/02/08 804 819 804 808 325,700
2021/02/05 785 800 784 800 395,100
2021/02/04 786 797 777 783 340,700
2021/02/03 784 793 778 789 510,800
2021/02/02 755 778 748 776 769,000
2021/02/01 733 762 731 755 691,400
2021/01/29 736 739 722 730 644,100
2021/01/28 729 747 725 736 1,168,400
2021/01/27 763 765 754 762 1,094,400
2021/01/26 761 764 752 764 623,700
2021/01/25 761 768 751 764 631,600
2021/01/22 805 805 761 761 1,636,200
2021/01/21 835 840 818 820 434,400
2021/01/20 835 841 832 836 288,600
2021/01/19 825 837 824 836 245,500
2021/01/18 833 833 819 825 293,800
2021/01/15 845 846 821 827 398,500
2021/01/14 827 845 819 842 675,500
2021/01/13 810 821 808 819 325,000
2021/01/12 808 817 799 814 273,900
2021/01/08 803 809 799 806 291,200
2021/01/07 806 826 806 810 300,500
2021/01/06 789 804 785 803 245,500
2021/01/05 785 790 771 789 430,000
2021/01/04 818 818 792 795 464,600

このページの先頭へ