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

英和(9857)の株価時系列情報

英和(9857)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
2019/12/30 1,400 1,416 1,384 1,390 27,200
2019/12/27 1,430 1,430 1,401 1,401 28,600
2019/12/26 1,372 1,431 1,371 1,431 33,100
2019/12/25 1,399 1,405 1,371 1,372 16,800
2019/12/24 1,409 1,409 1,390 1,399 16,100
2019/12/23 1,424 1,465 1,413 1,424 55,100
2019/12/20 1,410 1,419 1,394 1,401 19,500
2019/12/19 1,359 1,420 1,358 1,385 28,100
2019/12/18 1,410 1,469 1,368 1,369 52,800
2019/12/17 1,460 1,478 1,375 1,412 96,100
2019/12/16 1,343 1,443 1,313 1,410 110,600
2019/12/13 1,354 1,394 1,305 1,313 68,800
2019/12/12 1,349 1,379 1,312 1,330 75,200
2019/12/11 1,270 1,347 1,240 1,347 101,000
2019/12/10 1,192 1,245 1,190 1,240 49,800
2019/12/09 1,198 1,198 1,183 1,196 5,800
2019/12/06 1,183 1,198 1,183 1,198 6,400
2019/12/05 1,195 1,195 1,186 1,187 1,900
2019/12/04 1,178 1,192 1,178 1,192 2,800
2019/12/03 1,193 1,199 1,188 1,189 4,900
2019/12/02 1,195 1,209 1,194 1,209 5,600
2019/11/29 1,209 1,210 1,188 1,197 21,500
2019/11/28 1,212 1,212 1,200 1,200 7,500
2019/11/27 1,208 1,229 1,196 1,212 25,400
2019/11/26 1,191 1,204 1,179 1,200 16,700
2019/11/25 1,170 1,189 1,163 1,189 17,600
2019/11/22 1,197 1,200 1,180 1,180 8,100
2019/11/21 1,193 1,199 1,150 1,196 26,500
2019/11/20 1,191 1,202 1,180 1,193 13,400
2019/11/19 1,223 1,240 1,191 1,205 27,000
2019/11/18 1,215 1,249 1,195 1,230 47,000
2019/11/15 1,214 1,240 1,170 1,220 52,100
2019/11/14 1,195 1,217 1,164 1,214 101,500
2019/11/13 1,125 1,188 1,112 1,174 51,800
2019/11/12 1,120 1,140 1,111 1,128 56,100
2019/11/11 1,048 1,140 1,045 1,128 92,900
2019/11/08 1,060 1,069 1,040 1,052 12,600
2019/11/07 1,022 1,100 1,020 1,053 35,500
2019/11/06 1,018 1,021 1,005 1,021 11,500
2019/11/05 1,024 1,024 992 1,015 31,700
2019/11/01 984 1,009 975 1,005 43,900
2019/10/31 967 979 966 975 11,000
2019/10/30 965 966 950 965 8,600
2019/10/29 968 981 960 967 14,800
2019/10/28 955 979 950 975 22,500
2019/10/25 950 952 946 952 10,400
2019/10/24 946 948 944 947 5,000
2019/10/23 948 948 943 946 6,100
2019/10/21 949 949 940 944 9,300
2019/10/18 944 950 943 950 5,500
2019/10/17 948 948 941 944 5,400
2019/10/16 948 950 943 949 5,200
2019/10/15 943 948 943 943 4,400
2019/10/11 951 951 941 942 1,900
2019/10/10 948 950 948 948 900
2019/10/09 944 949 943 948 1,300
2019/10/08 945 949 944 948 1,000
2019/10/07 950 951 939 945 1,800
2019/10/04 948 949 945 949 1,200
2019/10/03 949 949 938 948 3,200
2019/10/02 952 952 948 948 1,900
2019/10/01 942 951 942 948 2,000
2019/09/30 946 948 939 940 2,500
2019/09/27 959 959 946 950 3,800
2019/09/26 960 960 943 954 3,200
2019/09/25 947 954 943 954 5,500
2019/09/24 943 953 942 948 8,000
2019/09/20 940 944 937 941 3,500
2019/09/19 934 939 934 939 1,300
2019/09/18 935 935 931 934 1,400
2019/09/17 930 935 930 935 900
2019/09/13 928 930 928 930 700
2019/09/12 941 941 914 914 8,300
2019/09/11 939 939 939 939 500
2019/09/10 939 941 939 939 500
2019/09/09 940 941 939 939 500
2019/09/06 939 941 936 936 3,200
2019/09/05 934 939 934 939 2,200
2019/09/04 935 936 935 936 300
2019/09/03 938 938 928 936 6,300
2019/09/02 938 938 936 938 700
2019/08/30 938 939 937 939 800
2019/08/29 934 935 930 935 2,100
2019/08/28 938 938 934 938 800
2019/08/27 935 938 935 938 2,800
2019/08/26 938 939 931 935 3,600
2019/08/23 941 942 940 941 3,200
2019/08/22 939 942 939 941 2,500
2019/08/21 940 940 939 939 800
2019/08/20 938 941 936 939 3,000
2019/08/19 934 938 934 938 1,200
2019/08/16 925 935 921 934 3,300
2019/08/15 929 929 920 925 2,800
2019/08/14 939 939 929 930 2,200
2019/08/13 940 940 930 939 2,800
2019/08/09 937 941 932 941 2,000
2019/08/08 932 942 932 937 2,900
2019/08/07 940 940 936 937 1,300
2019/08/06 926 943 904 942 13,700
2019/08/05 936 938 926 935 3,800
2019/08/02 938 939 929 936 5,000
2019/08/01 942 944 940 941 1,300
2019/07/31 945 945 936 945 3,000
2019/07/30 947 947 942 945 2,800
2019/07/29 948 948 946 947 3,400
2019/07/26 954 954 945 948 8,700
2019/07/25 935 948 930 948 12,100
2019/07/24 925 931 920 931 8,400
2019/07/23 926 926 918 925 6,500
2019/07/22 925 925 918 922 3,200
2019/07/19 918 924 918 923 3,600
2019/07/18 925 925 912 921 4,200
2019/07/17 923 928 918 925 6,400
2019/07/16 920 921 916 918 2,100
2019/07/12 927 933 924 924 2,900
2019/07/11 919 930 919 927 3,600
2019/07/10 920 922 920 922 1,500
2019/07/09 916 922 916 917 1,600
2019/07/08 919 922 915 916 5,500
2019/07/05 924 924 917 919 3,800
2019/07/04 927 928 920 921 12,500
2019/07/03 922 925 912 916 11,000
2019/07/02 927 927 917 926 10,900
2019/07/01 922 934 920 929 12,300
2019/06/28 918 923 913 921 2,100
2019/06/27 913 924 913 915 11,600
2019/06/26 904 911 897 910 19,100
2019/06/25 905 907 899 900 19,400
2019/06/24 908 911 905 911 4,600
2019/06/21 907 912 900 906 13,900
2019/06/20 907 911 900 906 15,700
2019/06/19 915 915 904 909 18,900
2019/06/18 900 904 896 900 5,700
2019/06/17 905 905 894 905 14,000
2019/06/14 905 915 894 900 34,200
2019/06/13 906 915 900 905 5,100
2019/06/12 912 919 902 910 19,800
2019/06/11 905 906 899 899 3,500
2019/06/10 909 909 895 903 36,100
2019/06/07 904 908 891 894 8,600
2019/06/06 905 905 905 905 700
2019/06/05 903 907 898 905 4,100
2019/06/04 902 902 892 898 5,000
2019/06/03 915 915 902 902 2,200
2019/05/31 921 925 916 918 6,800
2019/05/30 927 927 920 920 2,300
2019/05/29 929 930 921 929 4,800
2019/05/28 928 929 925 929 1,800
2019/05/27 933 933 927 928 3,600
2019/05/24 937 937 926 928 5,100
2019/05/23 936 938 927 937 3,800
2019/05/22 937 940 933 936 3,300
2019/05/21 944 944 935 937 8,200
2019/05/20 950 951 942 942 2,400
2019/05/17 952 952 944 951 5,200
2019/05/16 955 965 948 949 19,600
2019/05/15 918 960 911 949 25,900
2019/05/14 912 918 902 918 4,600
2019/05/13 920 925 913 913 7,100
2019/05/10 922 930 921 927 5,700
2019/05/09 930 933 922 925 8,700
2019/05/08 934 935 925 935 8,600
2019/05/07 931 939 920 937 7,900
2019/04/26 939 939 927 927 12,700
2019/04/25 936 939 928 932 17,100
2019/04/24 946 950 936 945 7,000
2019/04/23 942 949 935 937 7,700
2019/04/22 950 950 940 942 4,900
2019/04/19 964 964 947 950 6,100
2019/04/18 969 969 959 964 6,500
2019/04/17 966 978 960 967 11,500
2019/04/16 962 965 955 960 3,300
2019/04/15 960 983 955 965 14,600
2019/04/12 948 957 940 957 4,300
2019/04/11 945 950 945 948 800
2019/04/10 937 958 931 944 7,700
2019/04/09 941 944 937 937 7,400
2019/04/08 941 945 936 941 6,600
2019/04/05 939 943 933 936 2,000
2019/04/04 937 945 934 940 2,300
2019/04/03 939 944 932 938 2,500
2019/04/02 938 952 926 938 9,800
2019/04/01 943 959 932 941 11,900
2019/03/29 938 939 926 936 3,300
2019/03/28 933 939 924 934 9,000
2019/03/27 940 940 921 933 13,300
2019/03/26 953 953 933 933 17,100
2019/03/25 920 941 920 938 15,500
2019/03/22 955 958 946 946 16,700
2019/03/20 956 963 954 962 7,000
2019/03/19 956 968 950 962 14,100
2019/03/18 972 988 958 959 20,200
2019/03/15 960 966 930 963 66,600
2019/03/14 926 926 915 916 1,300
2019/03/13 921 928 920 927 2,700
2019/03/12 924 924 920 921 2,400
2019/03/11 900 926 900 921 2,100
2019/03/08 915 915 898 900 7,500
2019/03/07 933 934 923 925 2,800
2019/03/06 930 947 922 937 23,100
2019/03/05 919 922 918 919 1,900
2019/03/04 919 922 909 918 4,700
2019/03/01 916 921 916 918 1,100
2019/02/28 920 924 915 920 5,100
2019/02/27 923 925 915 920 3,000
2019/02/26 919 930 896 920 19,700
2019/02/25 915 918 905 912 6,700
2019/02/22 915 927 912 917 8,300
2019/02/21 931 931 915 915 2,000
2019/02/20 930 932 920 932 3,500
2019/02/19 930 930 924 926 3,300
2019/02/18 929 933 928 930 2,000
2019/02/15 946 948 921 928 6,700
2019/02/14 945 953 943 945 5,700
2019/02/13 957 957 945 945 2,400
2019/02/12 960 966 956 957 4,800
2019/02/08 957 966 952 966 6,400
2019/02/07 979 979 956 957 15,300
2019/02/06 895 1,025 893 990 51,300
2019/02/05 889 893 888 893 900
2019/02/04 884 887 884 887 1,100
2019/02/01 876 876 876 876 300
2019/01/31 879 885 879 880 1,200
2019/01/30 886 888 881 885 500
2019/01/29 881 886 878 886 500
2019/01/28 890 890 881 886 1,600
2019/01/25 891 897 882 882 1,700
2019/01/24 889 891 888 891 1,400
2019/01/23 886 893 886 892 700
2019/01/22 890 890 886 886 500
2019/01/21 881 883 873 880 3,100
2019/01/18 888 888 881 881 1,400
2019/01/17 882 882 873 882 900
2019/01/16 877 880 876 878 1,200
2019/01/15 873 877 872 877 2,700
2019/01/11 874 875 858 873 1,800
2019/01/10 871 874 865 874 1,800
2019/01/09 871 874 868 872 1,100
2019/01/08 872 875 871 871 900
2019/01/07 866 872 865 865 1,700
2019/01/04 840 851 831 851 3,000

このページの先頭へ