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

天満屋ストア(9846)の株価時系列情報

天満屋ストア(9846)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 1,100 1,100 1,060 1,080 3,300
2020/12/29 1,075 1,100 1,075 1,100 1,500
2020/12/28 1,085 1,085 1,070 1,075 900
2020/12/25 1,070 1,081 1,070 1,080 1,700
2020/12/24 1,062 1,070 1,061 1,066 900
2020/12/23 1,068 1,068 1,064 1,064 400
2020/12/22 1,061 1,064 1,061 1,064 900
2020/12/21 1,070 1,070 1,061 1,061 2,100
2020/12/18 1,068 1,068 1,062 1,062 1,400
2020/12/17 1,066 1,077 1,065 1,065 1,200
2020/12/16 1,072 1,072 1,066 1,066 900
2020/12/15 1,075 1,105 1,071 1,072 7,400
2020/12/14 1,100 1,117 1,086 1,105 6,700
2020/12/11 1,072 1,079 1,065 1,076 2,300
2020/12/10 1,091 1,092 1,055 1,068 3,100
2020/12/09 1,090 1,091 1,090 1,090 400
2020/12/08 1,093 1,094 1,093 1,094 300
2020/12/07 1,075 1,110 1,075 1,096 3,600
2020/12/04 1,089 1,089 1,069 1,078 2,000
2020/12/03 1,080 1,083 1,073 1,074 1,600
2020/12/02 1,078 1,078 1,073 1,073 600
2020/12/01 1,072 1,072 1,063 1,072 300
2020/11/30 1,074 1,074 1,066 1,066 1,300
2020/11/27 1,063 1,069 1,062 1,062 1,400
2020/11/26 1,062 1,065 1,060 1,065 900
2020/11/25 1,068 1,070 1,061 1,062 1,500
2020/11/24 1,066 1,066 1,060 1,060 1,200
2020/11/20 1,066 1,067 1,066 1,066 900
2020/11/19 1,076 1,076 1,066 1,066 3,300
2020/11/18 1,078 1,081 1,076 1,076 1,600
2020/11/17 1,080 1,082 1,078 1,078 1,300
2020/11/16 1,082 1,097 1,080 1,080 1,100
2020/11/13 1,091 1,109 1,080 1,085 7,100
2020/11/12 1,100 1,100 1,095 1,099 2,000
2020/11/11 1,097 1,097 1,089 1,089 1,200
2020/11/10 1,092 1,097 1,092 1,092 1,000
2020/11/09 1,090 1,090 1,089 1,090 800
2020/11/06 1,093 1,093 1,090 1,090 900
2020/11/05 1,097 1,099 1,093 1,093 1,900
2020/11/04 1,092 1,097 1,087 1,097 2,200
2020/11/02 1,094 1,094 1,090 1,090 600
2020/10/30 1,094 1,094 1,085 1,085 800
2020/10/29 1,093 1,093 1,089 1,089 200
2020/10/28 1,077 1,086 1,077 1,086 700
2020/10/27 1,080 1,095 1,080 1,095 600
2020/10/26 1,085 1,085 1,085 1,085 300
2020/10/23 1,080 1,091 1,080 1,080 1,200
2020/10/22 1,080 1,080 1,080 1,080 600
2020/10/21 1,071 1,091 1,071 1,088 1,500
2020/10/20 1,071 1,088 1,071 1,080 2,200
2020/10/19 1,076 1,077 1,076 1,077 300
2020/10/16 1,086 1,086 1,077 1,086 1,700
2020/10/15 1,082 1,082 1,080 1,080 500
2020/10/14 1,082 1,089 1,082 1,089 500
2020/10/13 1,085 1,090 1,085 1,089 4,600
2020/10/12 1,090 1,091 1,085 1,087 2,900
2020/10/09 1,081 1,092 1,081 1,085 1,100
2020/10/08 1,101 1,109 1,078 1,078 4,100
2020/10/07 1,076 1,110 1,076 1,103 6,200
2020/10/06 1,091 1,091 1,082 1,082 1,300
2020/10/05 1,092 1,106 1,082 1,090 4,300
2020/10/02 1,114 1,114 1,090 1,100 3,400
2020/09/30 1,080 1,088 1,076 1,088 1,900
2020/09/29 1,080 1,080 1,076 1,079 1,500
2020/09/28 1,080 1,082 1,076 1,080 2,500
2020/09/25 1,093 1,093 1,080 1,080 700
2020/09/24 1,115 1,115 1,055 1,088 3,400
2020/09/23 1,118 1,122 1,115 1,115 1,300
2020/09/18 1,122 1,122 1,120 1,121 500
2020/09/17 1,129 1,129 1,115 1,122 1,800
2020/09/16 1,130 1,130 1,129 1,129 200
2020/09/15 1,135 1,135 1,135 1,135 500
2020/09/14 1,132 1,145 1,120 1,135 5,900
2020/09/11 1,131 1,132 1,125 1,132 1,700
2020/09/10 1,134 1,134 1,129 1,131 1,000
2020/09/09 1,130 1,130 1,127 1,127 800
2020/09/08 1,129 1,142 1,129 1,130 1,400
2020/09/07 1,130 1,148 1,129 1,129 2,400
2020/09/04 1,137 1,137 1,130 1,130 300
2020/09/03 1,147 1,147 1,126 1,137 900
2020/09/02 1,130 1,137 1,126 1,126 1,900
2020/09/01 1,148 1,148 1,130 1,130 1,300
2020/08/31 1,135 1,141 1,135 1,135 700
2020/08/28 1,127 1,155 1,127 1,137 6,500
2020/08/27 1,182 1,209 1,182 1,198 5,100
2020/08/26 1,190 1,198 1,190 1,190 3,500
2020/08/25 1,200 1,215 1,199 1,203 3,200
2020/08/24 1,185 1,193 1,184 1,193 900
2020/08/21 1,182 1,187 1,182 1,184 400
2020/08/20 1,180 1,180 1,180 1,180 300
2020/08/19 1,187 1,187 1,170 1,182 1,300
2020/08/18 1,189 1,230 1,132 1,179 7,900
2020/08/17 1,190 1,200 1,186 1,200 1,200
2020/08/14 1,200 1,210 1,199 1,200 2,300
2020/08/13 1,187 1,250 1,187 1,207 4,900
2020/08/12 1,188 1,189 1,177 1,179 1,400
2020/08/11 1,186 1,186 1,177 1,177 2,100
2020/08/07 1,187 1,187 1,182 1,182 800
2020/08/06 1,185 1,187 1,182 1,187 800
2020/08/05 1,172 1,199 1,172 1,179 2,400
2020/08/04 1,188 1,188 1,180 1,182 1,000
2020/08/03 1,169 1,176 1,164 1,164 900
2020/07/31 1,169 1,170 1,160 1,169 2,500
2020/07/30 1,151 1,167 1,150 1,164 2,200
2020/07/29 1,146 1,157 1,146 1,151 900
2020/07/28 1,152 1,155 1,147 1,154 800
2020/07/27 1,139 1,150 1,139 1,150 2,700
2020/07/22 1,138 1,138 1,132 1,138 500
2020/07/21 1,139 1,139 1,131 1,137 800
2020/07/20 1,136 1,136 1,135 1,135 500
2020/07/17 1,140 1,141 1,136 1,136 600
2020/07/16 1,135 1,140 1,135 1,138 600
2020/07/15 1,145 1,145 1,136 1,136 800
2020/07/14 1,125 1,144 1,123 1,139 2,000
2020/07/13 1,149 1,165 1,120 1,155 7,200
2020/07/10 1,136 1,136 1,106 1,125 6,900
2020/07/09 1,152 1,152 1,111 1,136 20,900
2020/07/08 1,249 1,299 1,241 1,281 16,800
2020/07/07 1,241 1,300 1,240 1,247 17,800
2020/07/06 1,200 1,235 1,200 1,235 5,900
2020/07/03 1,204 1,205 1,198 1,200 900
2020/07/02 1,204 1,204 1,202 1,202 500
2020/07/01 1,203 1,203 1,193 1,196 500
2020/06/30 1,203 1,203 1,200 1,201 400
2020/06/29 1,184 1,203 1,184 1,201 900
2020/06/26 1,192 1,199 1,185 1,192 1,000
2020/06/25 1,196 1,196 1,192 1,195 600
2020/06/24 1,200 1,200 1,196 1,196 600
2020/06/22 1,210 1,210 1,200 1,200 1,000
2020/06/19 1,208 1,208 1,190 1,201 400
2020/06/18 1,186 1,186 1,186 1,186 100
2020/06/17 1,209 1,209 1,190 1,190 600
2020/06/16 1,181 1,184 1,181 1,183 1,100
2020/06/15 1,172 1,210 1,172 1,210 7,400
2020/06/12 1,190 1,208 1,181 1,203 4,000
2020/06/11 1,198 1,198 1,191 1,195 1,100
2020/06/10 1,177 1,198 1,177 1,198 800
2020/06/09 1,179 1,186 1,177 1,181 800
2020/06/08 1,176 1,185 1,171 1,179 600
2020/06/05 1,178 1,184 1,170 1,184 4,000
2020/06/04 1,199 1,199 1,173 1,189 1,900
2020/06/03 1,179 1,179 1,162 1,162 300
2020/06/02 1,189 1,189 1,175 1,179 1,100
2020/06/01 1,190 1,195 1,160 1,160 1,600
2020/05/29 1,163 1,176 1,153 1,170 600
2020/05/28 1,180 1,180 1,163 1,163 400
2020/05/27 1,180 1,180 1,179 1,180 1,100
2020/05/26 1,195 1,195 1,178 1,179 1,600
2020/05/25 1,189 1,189 1,178 1,178 800
2020/05/22 1,160 1,160 1,150 1,150 200
2020/05/21 1,141 1,169 1,141 1,163 1,300
2020/05/20 1,163 1,163 1,141 1,141 300
2020/05/19 1,139 1,148 1,132 1,140 1,000
2020/05/18 1,169 1,169 1,169 1,169 100
2020/05/15 1,151 1,152 1,130 1,130 1,000
2020/05/14 1,171 1,171 1,171 1,171 200
2020/05/13 1,150 1,202 1,145 1,184 5,600
2020/05/12 1,178 1,180 1,152 1,180 2,300
2020/05/11 1,130 1,158 1,130 1,158 1,700
2020/05/08 1,100 1,119 1,100 1,119 1,300
2020/05/07 1,063 1,099 1,063 1,089 2,100
2020/05/01 1,059 1,067 1,059 1,063 2,800
2020/04/30 1,101 1,105 1,078 1,080 3,200
2020/04/28 1,065 1,096 1,065 1,072 1,600
2020/04/27 1,141 1,141 1,062 1,064 3,100
2020/04/24 1,036 1,066 1,036 1,051 1,500
2020/04/23 1,069 1,070 1,056 1,056 600
2020/04/22 1,088 1,090 1,061 1,069 1,500
2020/04/21 1,045 1,098 1,045 1,098 3,300
2020/04/20 1,031 1,044 1,031 1,042 1,400
2020/04/17 1,022 1,045 1,015 1,023 1,700
2020/04/16 1,058 1,058 1,004 1,022 2,400
2020/04/14 1,053 1,053 1,053 1,053 200
2020/04/13 1,006 1,066 1,006 1,066 4,900
2020/04/10 1,020 1,021 1,017 1,017 1,300
2020/04/09 1,019 1,019 1,015 1,015 1,100
2020/04/08 1,005 1,018 1,005 1,012 900
2020/04/07 1,019 1,019 975 1,005 1,000
2020/04/06 974 1,019 974 1,006 3,300
2020/04/03 973 983 973 974 3,400
2020/04/02 1,007 1,007 1,001 1,001 1,000
2020/04/01 1,004 1,066 1,004 1,023 2,400
2020/03/31 979 1,007 979 992 1,100
2020/03/30 980 980 972 972 1,100
2020/03/27 982 1,046 970 971 1,200
2020/03/26 970 981 970 981 300
2020/03/25 962 985 953 985 1,500
2020/03/24 912 941 912 935 1,000
2020/03/23 900 920 900 908 1,000
2020/03/19 870 937 867 890 1,300
2020/03/18 889 890 870 870 1,600
2020/03/17 902 902 851 881 4,200
2020/03/16 938 959 910 910 2,600
2020/03/13 950 997 902 943 8,600
2020/03/12 949 949 937 939 2,100
2020/03/11 937 963 937 948 2,900
2020/03/10 921 959 920 950 2,800
2020/03/09 981 981 965 966 2,100
2020/03/06 999 1,023 999 1,005 1,500
2020/03/05 1,001 1,035 1,001 1,015 3,400
2020/03/04 1,004 1,009 1,003 1,007 1,400
2020/03/03 1,020 1,020 1,003 1,009 2,300
2020/03/02 961 1,004 960 995 4,800
2020/02/28 1,057 1,058 1,001 1,004 8,400
2020/02/27 1,116 1,135 1,113 1,117 7,100
2020/02/26 1,210 1,210 1,200 1,207 4,200
2020/02/25 1,200 1,205 1,200 1,204 4,500
2020/02/21 1,203 1,209 1,203 1,209 700
2020/02/20 1,203 1,205 1,203 1,203 1,000
2020/02/19 1,203 1,208 1,202 1,208 1,500
2020/02/18 1,203 1,203 1,203 1,203 300
2020/02/17 1,205 1,205 1,202 1,202 900
2020/02/14 1,202 1,208 1,202 1,205 600
2020/02/13 1,201 1,224 1,201 1,204 6,100
2020/02/12 1,210 1,214 1,209 1,211 2,400
2020/02/10 1,206 1,210 1,206 1,210 1,100
2020/02/07 1,210 1,210 1,200 1,205 3,800
2020/02/06 1,212 1,212 1,205 1,205 1,600
2020/02/05 1,197 1,211 1,197 1,205 2,400
2020/02/04 1,196 1,204 1,195 1,200 2,200
2020/02/03 1,195 1,201 1,195 1,198 2,300
2020/01/31 1,196 1,197 1,194 1,195 900
2020/01/30 1,209 1,209 1,195 1,196 3,700
2020/01/29 1,206 1,207 1,201 1,201 1,000
2020/01/28 1,207 1,207 1,192 1,195 1,300
2020/01/27 1,212 1,212 1,191 1,198 5,100
2020/01/24 1,208 1,210 1,203 1,205 3,900
2020/01/23 1,211 1,214 1,208 1,211 2,000
2020/01/22 1,211 1,225 1,208 1,217 4,400
2020/01/21 1,214 1,216 1,211 1,211 1,300
2020/01/20 1,208 1,218 1,206 1,214 1,800
2020/01/17 1,215 1,215 1,206 1,209 2,200
2020/01/16 1,224 1,224 1,208 1,215 1,900
2020/01/15 1,215 1,215 1,208 1,212 1,500
2020/01/14 1,225 1,229 1,215 1,219 7,700
2020/01/10 1,214 1,221 1,211 1,221 2,900
2020/01/09 1,211 1,215 1,208 1,212 2,500
2020/01/08 1,219 1,219 1,206 1,206 3,000
2020/01/07 1,218 1,218 1,206 1,212 3,100
2020/01/06 1,206 1,208 1,196 1,203 7,900

このページの先頭へ