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
2020/12/30 1,018 1,029 998 1,029 4,800
2020/12/29 1,009 1,024 1,009 1,018 3,800
2020/12/28 1,049 1,049 1,009 1,009 6,000
2020/12/25 1,057 1,057 1,019 1,038 11,800
2020/12/24 1,031 1,031 1,027 1,030 1,500
2020/12/23 1,028 1,038 1,028 1,031 1,100
2020/12/22 1,044 1,044 1,021 1,021 2,000
2020/12/21 1,040 1,044 1,039 1,044 700
2020/12/18 1,045 1,046 1,034 1,040 3,400
2020/12/17 1,033 1,050 1,033 1,045 3,600
2020/12/16 1,024 1,034 1,024 1,034 2,800
2020/12/15 1,031 1,036 1,021 1,025 3,500
2020/12/14 1,062 1,062 1,034 1,045 3,400
2020/12/11 1,071 1,071 1,050 1,053 1,800
2020/12/10 1,065 1,072 1,065 1,072 700
2020/12/09 1,060 1,072 1,060 1,072 400
2020/12/08 1,059 1,076 1,059 1,065 900
2020/12/07 1,102 1,102 1,063 1,065 6,100
2020/12/04 1,097 1,112 1,071 1,102 8,300
2020/12/03 1,045 1,107 1,045 1,100 3,400
2020/12/02 1,070 1,091 1,024 1,059 5,300
2020/12/01 1,099 1,099 1,066 1,066 2,100
2020/11/30 1,116 1,116 1,090 1,104 1,000
2020/11/27 1,089 1,100 1,085 1,100 14,600
2020/11/26 1,077 1,091 1,057 1,091 4,600
2020/11/25 1,080 1,080 1,060 1,074 3,000
2020/11/24 1,075 1,092 1,067 1,089 12,700
2020/11/20 1,041 1,060 1,039 1,060 6,000
2020/11/19 1,035 1,054 1,034 1,041 4,900
2020/11/18 1,036 1,040 1,020 1,040 2,400
2020/11/17 1,024 1,036 1,015 1,036 2,400
2020/11/16 1,023 1,030 1,022 1,024 4,500
2020/11/13 1,011 1,020 1,010 1,020 1,400
2020/11/12 1,017 1,017 1,015 1,017 500
2020/11/11 1,016 1,021 1,004 1,021 4,600
2020/11/10 1,010 1,022 1,005 1,020 5,800
2020/11/09 999 1,010 995 1,010 13,200
2020/11/06 987 994 987 987 1,200
2020/11/05 985 992 984 985 1,000
2020/11/04 983 990 980 982 3,100
2020/11/02 984 993 977 981 2,800
2020/10/30 991 1,004 988 999 3,500
2020/10/29 1,001 1,009 1,001 1,001 2,100
2020/10/28 1,011 1,019 1,011 1,011 2,700
2020/10/27 1,017 1,017 1,009 1,011 2,900
2020/10/26 1,020 1,020 1,008 1,014 3,400
2020/10/23 1,002 1,008 1,000 1,008 2,400
2020/10/22 1,019 1,020 999 1,000 2,800
2020/10/21 1,008 1,026 1,001 1,025 4,500
2020/10/20 1,008 1,008 1,000 1,008 1,100
2020/10/19 994 1,008 988 1,008 2,700
2020/10/16 986 1,001 986 995 1,400
2020/10/15 989 1,000 985 992 3,500
2020/10/14 999 1,000 980 989 8,200
2020/10/13 1,012 1,012 997 997 5,800
2020/10/12 1,028 1,028 1,010 1,011 1,200
2020/10/09 1,015 1,027 1,007 1,027 2,200
2020/10/08 1,017 1,017 1,007 1,017 1,400
2020/10/07 1,012 1,012 1,000 1,012 1,300
2020/10/06 1,033 1,033 1,006 1,020 2,400
2020/10/05 1,000 1,026 1,000 1,010 6,400
2020/10/02 1,000 1,002 990 1,000 2,100
2020/09/30 1,007 1,007 1,001 1,001 800
2020/09/29 986 1,009 982 1,007 4,300
2020/09/28 1,006 1,008 1,006 1,008 2,000
2020/09/25 1,000 1,000 983 991 4,200
2020/09/24 995 995 982 985 2,200
2020/09/23 981 1,004 981 1,000 1,900
2020/09/18 987 996 970 995 11,900
2020/09/17 1,000 1,004 998 999 1,900
2020/09/16 1,000 1,011 993 1,003 8,200
2020/09/15 997 997 985 990 800
2020/09/14 996 1,000 985 1,000 1,200
2020/09/11 983 998 983 998 1,200
2020/09/10 993 1,011 978 992 5,500
2020/09/09 972 986 972 986 700
2020/09/08 969 987 967 987 7,000
2020/09/07 961 969 949 966 6,800
2020/09/04 961 972 955 961 1,600
2020/09/03 963 975 962 963 3,700
2020/09/02 978 979 965 978 2,500
2020/09/01 973 987 971 983 3,300
2020/08/31 961 987 961 986 3,600
2020/08/28 980 986 950 958 3,200
2020/08/27 993 993 985 985 2,300
2020/08/26 985 989 975 980 4,400
2020/08/25 961 986 961 971 2,000
2020/08/24 963 963 955 961 2,700
2020/08/21 963 967 955 963 2,000
2020/08/20 973 973 958 963 1,300
2020/08/19 982 982 948 975 3,300
2020/08/18 935 987 931 984 1,700
2020/08/17 928 969 928 935 2,900
2020/08/14 941 941 932 934 1,600
2020/08/13 945 945 931 932 1,300
2020/08/12 950 950 940 945 2,100
2020/08/11 923 954 923 948 2,300
2020/08/07 927 928 922 925 1,800
2020/08/06 932 940 930 930 1,300
2020/08/05 927 944 925 930 4,600
2020/08/04 966 1,000 921 957 26,300
2020/08/03 930 941 925 925 1,600
2020/07/31 963 969 934 939 3,800
2020/07/30 971 972 964 972 1,600
2020/07/29 984 984 959 975 5,500
2020/07/28 999 999 999 999 1,200
2020/07/27 1,005 1,005 979 1,000 5,900
2020/07/22 979 996 968 996 6,700
2020/07/21 971 981 962 973 4,300
2020/07/20 903 1,010 902 972 45,500
2020/07/17 904 906 900 903 2,000
2020/07/16 903 907 903 907 2,600
2020/07/15 918 919 911 914 600
2020/07/14 911 918 911 918 600
2020/07/13 912 912 908 908 500
2020/07/10 921 929 907 907 4,200
2020/07/09 947 947 930 930 600
2020/07/08 907 958 907 953 14,100
2020/07/07 900 907 895 904 3,100
2020/07/06 890 904 890 904 3,900
2020/07/03 893 900 893 896 4,200
2020/07/02 895 908 882 893 9,100
2020/07/01 940 954 891 901 24,000
2020/06/30 945 955 934 940 5,100
2020/06/29 984 995 936 945 11,700
2020/06/26 1,006 1,006 991 1,002 6,700
2020/06/25 999 1,006 994 1,006 1,400
2020/06/24 994 1,007 994 1,007 7,100
2020/06/23 1,003 1,003 992 1,000 5,500
2020/06/22 995 1,004 995 1,003 1,800
2020/06/19 1,000 1,005 993 994 12,600
2020/06/18 980 998 974 996 9,400
2020/06/17 970 980 968 980 1,700
2020/06/16 969 983 968 970 5,400
2020/06/15 949 987 946 968 11,100
2020/06/12 944 948 919 948 12,800
2020/06/11 977 988 961 974 13,100
2020/06/10 977 979 971 978 2,500
2020/06/09 981 988 976 980 5,700
2020/06/08 957 990 951 983 15,200
2020/06/05 930 946 923 943 26,900
2020/06/04 945 945 922 930 11,700
2020/06/03 921 924 916 924 5,900
2020/06/02 945 945 912 917 11,600
2020/06/01 916 922 906 915 11,100
2020/05/29 932 932 911 914 5,600
2020/05/28 933 946 918 921 14,200
2020/05/27 949 952 930 933 12,300
2020/05/26 919 936 905 927 11,700
2020/05/25 903 950 891 919 8,100
2020/05/22 905 909 892 899 5,100
2020/05/21 907 907 891 905 8,400
2020/05/20 905 905 890 892 12,200
2020/05/19 893 899 880 881 12,400
2020/05/18 894 894 858 893 25,600
2020/05/15 1,005 1,005 898 909 35,900
2020/05/14 1,011 1,012 998 1,000 3,400
2020/05/13 1,029 1,030 1,005 1,020 4,900
2020/05/12 1,030 1,030 1,010 1,029 4,300
2020/05/11 993 1,010 990 1,010 7,200
2020/05/08 982 987 962 978 13,100
2020/05/07 953 1,000 950 980 25,900
2020/05/01 948 953 933 953 5,200
2020/04/30 948 958 940 948 10,700
2020/04/28 939 951 924 951 7,300
2020/04/27 919 923 907 917 11,300
2020/04/24 924 924 881 893 27,500
2020/04/23 873 884 873 879 1,300
2020/04/22 871 886 860 866 5,600
2020/04/21 906 906 860 893 10,400
2020/04/20 892 913 892 907 3,800
2020/04/17 920 921 900 907 3,600
2020/04/16 925 929 914 920 1,400
2020/04/15 935 935 927 929 900
2020/04/14 940 946 920 937 6,300
2020/04/13 945 946 933 940 3,100
2020/04/10 954 955 925 945 7,800
2020/04/09 940 954 919 933 5,500
2020/04/08 901 928 888 915 2,300
2020/04/07 959 959 883 915 41,300
2020/04/06 815 845 815 839 2,900
2020/04/03 862 870 812 815 19,200
2020/04/02 860 885 852 852 4,300
2020/04/01 899 902 879 889 4,500
2020/03/31 897 918 890 909 3,100
2020/03/30 882 907 880 904 6,200
2020/03/27 960 960 939 949 10,700
2020/03/26 955 955 925 932 7,800
2020/03/25 910 960 910 960 12,600
2020/03/24 885 903 883 899 61,400
2020/03/23 850 918 850 869 32,100
2020/03/19 925 925 852 863 25,400
2020/03/18 940 960 919 938 10,400
2020/03/17 876 940 876 932 16,700
2020/03/16 878 940 869 922 9,800
2020/03/13 843 890 832 867 28,000
2020/03/12 957 970 916 918 16,900
2020/03/11 985 1,030 955 972 15,900
2020/03/10 914 991 890 984 23,800
2020/03/09 993 1,016 918 959 37,500
2020/03/06 1,052 1,053 1,008 1,016 4,900
2020/03/05 1,080 1,098 1,063 1,079 8,000
2020/03/04 996 1,073 996 1,073 9,200
2020/03/03 1,088 1,095 1,028 1,028 13,400
2020/03/02 965 1,068 965 1,062 20,400
2020/02/28 1,001 1,038 991 995 19,300
2020/02/27 1,093 1,100 1,044 1,083 14,900
2020/02/26 1,104 1,118 1,092 1,106 12,500
2020/02/25 1,100 1,144 1,095 1,115 19,500
2020/02/21 1,224 1,235 1,195 1,195 9,600
2020/02/20 1,239 1,250 1,223 1,235 9,000
2020/02/19 1,186 1,250 1,186 1,243 8,600
2020/02/18 1,212 1,221 1,183 1,195 18,300
2020/02/17 1,202 1,234 1,202 1,213 16,900
2020/02/14 1,285 1,288 1,239 1,267 11,200
2020/02/13 1,293 1,300 1,288 1,290 5,700
2020/02/12 1,302 1,306 1,285 1,300 9,900
2020/02/10 1,308 1,315 1,284 1,310 13,700
2020/02/07 1,276 1,308 1,266 1,308 8,600
2020/02/06 1,230 1,276 1,230 1,275 24,800
2020/02/05 1,230 1,248 1,212 1,248 38,900
2020/02/04 1,261 1,337 1,235 1,273 37,000
2020/02/03 1,213 1,266 1,213 1,261 8,200
2020/01/31 1,240 1,290 1,240 1,283 17,200
2020/01/30 1,311 1,313 1,232 1,250 31,800
2020/01/29 1,379 1,379 1,328 1,328 16,000
2020/01/28 1,338 1,363 1,302 1,330 43,000
2020/01/27 1,387 1,392 1,361 1,368 18,400
2020/01/24 1,422 1,435 1,391 1,411 22,200
2020/01/23 1,451 1,470 1,408 1,430 33,900
2020/01/22 1,426 1,454 1,414 1,452 22,600
2020/01/21 1,422 1,440 1,420 1,426 7,300
2020/01/20 1,460 1,467 1,416 1,416 25,800
2020/01/17 1,488 1,489 1,452 1,469 36,500
2020/01/16 1,450 1,505 1,442 1,489 107,000
2020/01/15 1,382 1,443 1,382 1,428 54,700
2020/01/14 1,375 1,404 1,366 1,390 14,000
2020/01/10 1,387 1,391 1,368 1,376 9,900
2020/01/09 1,389 1,427 1,370 1,387 27,400
2020/01/08 1,388 1,390 1,310 1,375 44,800
2020/01/07 1,375 1,398 1,375 1,398 13,200
2020/01/06 1,390 1,390 1,363 1,372 23,100

このページの先頭へ