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

札幌臨床検査センター(9776)の株価時系列情報

札幌臨床検査センター(9776)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 1,291 1,298 1,282 1,298 600
2021/12/29 1,284 1,300 1,272 1,272 600
2021/12/28 1,283 1,284 1,283 1,284 1,300
2021/12/27 1,311 1,311 1,281 1,283 4,500
2021/12/24 1,311 1,321 1,300 1,300 1,500
2021/12/23 1,349 1,349 1,349 1,349 100
2021/12/21 1,368 1,368 1,347 1,347 200
2021/12/20 1,398 1,398 1,398 1,398 1,200
2021/12/16 1,399 1,399 1,399 1,399 300
2021/12/15 1,400 1,400 1,399 1,399 2,200
2021/12/14 1,338 1,343 1,338 1,342 1,400
2021/12/10 1,301 1,301 1,301 1,301 100
2021/12/07 1,295 1,338 1,292 1,338 800
2021/12/06 1,276 1,295 1,275 1,295 1,600
2021/12/03 1,220 1,279 1,220 1,279 1,200
2021/12/02 1,280 1,280 1,280 1,280 200
2021/12/01 1,294 1,295 1,294 1,295 300
2021/11/30 1,343 1,343 1,281 1,281 1,100
2021/11/29 1,350 1,350 1,341 1,341 500
2021/11/26 1,350 1,350 1,350 1,350 200
2021/11/25 1,353 1,353 1,349 1,349 300
2021/11/22 1,382 1,382 1,345 1,349 1,400
2021/11/19 1,352 1,352 1,352 1,352 400
2021/11/17 1,351 1,351 1,350 1,350 400
2021/11/16 1,355 1,355 1,351 1,351 500
2021/11/15 1,354 1,354 1,354 1,354 100
2021/11/12 1,360 1,364 1,360 1,364 1,000
2021/11/11 1,368 1,369 1,350 1,364 1,700
2021/11/10 1,365 1,370 1,365 1,370 200
2021/11/09 1,422 1,422 1,380 1,380 2,000
2021/11/08 1,420 1,428 1,420 1,428 300
2021/11/04 1,420 1,420 1,420 1,420 200
2021/11/02 1,430 1,430 1,425 1,425 1,100
2021/11/01 1,437 1,437 1,437 1,437 400
2021/10/29 1,437 1,437 1,437 1,437 300
2021/10/28 1,428 1,432 1,428 1,432 800
2021/10/27 1,418 1,427 1,418 1,427 1,100
2021/10/26 1,410 1,423 1,410 1,416 1,500
2021/10/25 1,407 1,407 1,405 1,405 900
2021/10/22 1,407 1,407 1,407 1,407 400
2021/10/21 1,407 1,407 1,407 1,407 100
2021/10/19 1,407 1,407 1,407 1,407 300
2021/10/18 1,408 1,415 1,405 1,407 700
2021/10/15 1,400 1,405 1,400 1,405 400
2021/10/14 1,400 1,400 1,400 1,400 100
2021/10/13 1,400 1,400 1,400 1,400 100
2021/10/11 1,400 1,400 1,400 1,400 100
2021/10/08 1,400 1,400 1,400 1,400 500
2021/10/05 1,400 1,400 1,400 1,400 500
2021/10/04 1,403 1,403 1,403 1,403 400
2021/10/01 1,408 1,408 1,406 1,406 400
2021/09/30 1,411 1,412 1,411 1,412 200
2021/09/29 1,420 1,420 1,409 1,409 900
2021/09/28 1,444 1,449 1,420 1,420 1,100
2021/09/27 1,450 1,450 1,444 1,444 900
2021/09/24 1,447 1,451 1,447 1,450 1,000
2021/09/22 1,460 1,460 1,446 1,446 500
2021/09/21 1,464 1,464 1,461 1,461 600
2021/09/17 1,467 1,467 1,465 1,465 900
2021/09/16 1,481 1,481 1,469 1,469 300
2021/09/15 1,487 1,487 1,481 1,481 300
2021/09/14 1,484 1,496 1,482 1,482 1,000
2021/09/13 1,488 1,496 1,488 1,488 700
2021/09/10 1,480 1,488 1,480 1,486 900
2021/09/09 1,500 1,520 1,460 1,460 1,800
2021/09/08 1,501 1,501 1,500 1,500 800
2021/09/07 1,505 1,510 1,505 1,510 200
2021/09/06 1,500 1,500 1,500 1,500 400
2021/09/03 1,503 1,503 1,503 1,503 100
2021/09/02 1,510 1,510 1,501 1,501 600
2021/09/01 1,505 1,510 1,505 1,510 200
2021/08/30 1,501 1,501 1,501 1,501 100
2021/08/25 1,529 1,529 1,500 1,500 300
2021/08/24 1,500 1,500 1,500 1,500 300
2021/08/23 1,500 1,500 1,500 1,500 300
2021/08/20 1,487 1,501 1,487 1,495 400
2021/08/19 1,500 1,510 1,486 1,510 1,300
2021/08/18 1,491 1,515 1,488 1,500 1,200
2021/08/17 1,500 1,502 1,490 1,502 4,800
2021/08/16 1,515 1,556 1,512 1,556 1,700
2021/08/13 1,550 1,550 1,550 1,550 100
2021/08/12 1,540 1,553 1,540 1,550 900
2021/08/11 1,520 1,520 1,520 1,520 100
2021/08/10 1,537 1,550 1,503 1,515 6,900
2021/08/06 1,600 1,600 1,570 1,600 2,000
2021/08/05 1,570 1,600 1,570 1,600 700
2021/08/04 1,550 1,555 1,550 1,550 600
2021/08/03 1,550 1,550 1,535 1,535 400
2021/08/02 1,530 1,540 1,527 1,540 400
2021/07/28 1,507 1,530 1,507 1,529 900
2021/07/27 1,508 1,513 1,508 1,513 200
2021/07/26 1,531 1,531 1,508 1,508 1,300
2021/07/21 1,540 1,545 1,531 1,531 600
2021/07/19 1,536 1,536 1,522 1,522 700
2021/07/16 1,550 1,550 1,550 1,550 100
2021/07/15 1,543 1,543 1,543 1,543 100
2021/07/14 1,549 1,565 1,549 1,565 200
2021/07/13 1,549 1,549 1,536 1,536 800
2021/07/12 1,550 1,550 1,537 1,546 1,000
2021/07/08 1,570 1,595 1,570 1,586 900
2021/07/06 1,580 1,580 1,580 1,580 100
2021/07/05 1,608 1,608 1,608 1,608 100
2021/06/30 1,630 1,630 1,630 1,630 100
2021/06/29 1,630 1,630 1,630 1,630 300
2021/06/28 1,630 1,630 1,630 1,630 200
2021/06/25 1,630 1,630 1,630 1,630 100
2021/06/24 1,590 1,620 1,590 1,620 500
2021/06/23 1,634 1,634 1,616 1,630 500
2021/06/22 1,650 1,650 1,626 1,634 800
2021/06/21 1,586 1,590 1,586 1,590 300
2021/06/17 1,580 1,580 1,580 1,580 100
2021/06/16 1,580 1,580 1,571 1,579 300
2021/06/10 1,570 1,570 1,570 1,570 200
2021/06/08 1,588 1,588 1,588 1,588 300
2021/06/07 1,600 1,600 1,590 1,590 200
2021/06/04 1,600 1,600 1,600 1,600 300
2021/05/31 1,598 1,600 1,598 1,600 700
2021/05/28 1,598 1,598 1,598 1,598 100
2021/05/26 1,585 1,594 1,570 1,570 500
2021/05/25 1,541 1,545 1,540 1,545 400
2021/05/24 1,541 1,541 1,541 1,541 100
2021/05/21 1,570 1,570 1,570 1,570 200
2021/05/20 1,549 1,550 1,530 1,550 400
2021/05/19 1,551 1,551 1,539 1,539 300
2021/05/17 1,571 1,585 1,551 1,575 2,100
2021/05/14 1,590 1,625 1,590 1,625 600
2021/05/13 1,598 1,598 1,575 1,575 200
2021/05/12 1,637 1,637 1,598 1,598 900
2021/05/11 1,620 1,645 1,611 1,628 2,600
2021/05/10 1,700 1,720 1,603 1,698 17,400
2021/05/07 1,541 1,541 1,538 1,538 500
2021/05/06 1,525 1,550 1,525 1,550 300
2021/04/30 1,500 1,500 1,500 1,500 100
2021/04/28 1,515 1,515 1,499 1,500 3,100
2021/04/23 1,515 1,515 1,515 1,515 100
2021/04/21 1,541 1,541 1,515 1,515 1,000
2021/04/19 1,556 1,556 1,542 1,549 600
2021/04/16 1,560 1,568 1,547 1,547 800
2021/04/15 1,543 1,555 1,540 1,543 2,200
2021/04/13 1,556 1,560 1,556 1,560 400
2021/04/12 1,534 1,560 1,534 1,560 700
2021/04/08 1,560 1,560 1,560 1,560 200
2021/04/07 1,560 1,560 1,560 1,560 200
2021/04/06 1,566 1,566 1,546 1,550 500
2021/04/05 1,551 1,551 1,551 1,551 100
2021/04/01 1,552 1,552 1,551 1,551 1,000
2021/03/30 1,532 1,532 1,532 1,532 300
2021/03/29 1,542 1,542 1,542 1,542 200
2021/03/26 1,576 1,576 1,566 1,566 900
2021/03/25 1,566 1,566 1,566 1,566 200
2021/03/24 1,535 1,540 1,526 1,526 700
2021/03/23 1,535 1,535 1,535 1,535 600
2021/03/22 1,539 1,540 1,539 1,540 200
2021/03/18 1,555 1,555 1,529 1,529 300
2021/03/17 1,535 1,550 1,535 1,550 500
2021/03/15 1,535 1,535 1,535 1,535 100
2021/03/12 1,550 1,550 1,550 1,550 200
2021/03/11 1,550 1,550 1,550 1,550 100
2021/03/10 1,520 1,520 1,520 1,520 100
2021/03/05 1,530 1,530 1,530 1,530 300
2021/03/04 1,540 1,540 1,540 1,540 200
2021/03/03 1,580 1,580 1,580 1,580 100
2021/03/01 1,588 1,588 1,588 1,588 100
2021/02/26 1,581 1,588 1,581 1,588 500
2021/02/25 1,581 1,581 1,581 1,581 1,100
2021/02/24 1,598 1,598 1,565 1,579 300
2021/02/22 1,518 1,565 1,490 1,565 2,400
2021/02/19 1,521 1,521 1,520 1,520 600
2021/02/18 1,520 1,522 1,520 1,521 500
2021/02/16 1,523 1,550 1,520 1,550 400
2021/02/12 1,581 1,581 1,540 1,540 600
2021/02/10 1,555 1,580 1,555 1,580 300
2021/02/09 1,525 1,555 1,525 1,555 200
2021/02/08 1,559 1,559 1,555 1,555 200
2021/01/29 1,575 1,672 1,498 1,521 1,900
2021/01/28 1,570 1,575 1,530 1,575 1,000
2021/01/27 1,472 1,530 1,465 1,530 900
2021/01/26 1,450 1,450 1,450 1,450 200
2021/01/25 1,448 1,450 1,435 1,435 300
2021/01/22 1,410 1,433 1,410 1,433 200
2021/01/21 1,450 1,450 1,420 1,432 300
2021/01/20 1,435 1,435 1,405 1,405 600
2021/01/15 1,405 1,405 1,405 1,405 200
2021/01/14 1,405 1,405 1,405 1,405 700
2021/01/13 1,400 1,409 1,384 1,405 2,700
2021/01/12 1,411 1,411 1,405 1,407 500
2021/01/07 1,340 1,411 1,340 1,411 300
2021/01/05 1,370 1,370 1,370 1,370 100
2021/01/04 1,390 1,390 1,364 1,364 600

このページの先頭へ