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

日邦産業(9913)の株価時系列情報

日邦産業(9913)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
2020/12/30 530 543 525 539 18,600
2020/12/29 528 534 519 534 21,000
2020/12/28 540 540 530 537 27,600
2020/12/25 524 540 514 540 33,900
2020/12/24 528 528 515 524 10,200
2020/12/23 504 526 504 525 11,000
2020/12/22 491 524 491 509 20,600
2020/12/21 519 527 510 511 9,200
2020/12/18 540 540 530 530 1,600
2020/12/17 543 545 540 540 2,500
2020/12/16 542 545 535 541 2,900
2020/12/15 542 545 524 534 3,500
2020/12/14 534 550 534 540 1,900
2020/12/11 546 563 537 544 13,500
2020/12/10 554 565 546 556 49,600
2020/12/09 522 549 522 544 45,300
2020/12/08 510 541 503 532 28,900
2020/12/07 520 535 514 514 23,800
2020/12/04 498 520 498 511 27,500
2020/12/03 488 502 484 498 18,000
2020/12/02 496 496 488 490 5,400
2020/12/01 491 497 491 494 5,200
2020/11/30 492 492 489 492 1,200
2020/11/27 494 496 488 492 6,200
2020/11/26 486 494 480 494 23,400
2020/11/25 497 497 489 489 8,700
2020/11/24 495 495 490 490 5,600
2020/11/20 481 490 478 481 5,200
2020/11/19 495 495 484 484 2,500
2020/11/18 490 496 488 496 300
2020/11/17 492 497 492 494 5,900
2020/11/16 497 498 492 494 1,700
2020/11/13 490 495 489 495 1,000
2020/11/12 500 500 494 498 4,600
2020/11/11 497 500 496 500 10,700
2020/11/10 500 500 495 497 4,000
2020/11/09 489 491 484 491 4,400
2020/11/06 489 502 489 502 2,100
2020/11/05 490 497 490 495 1,300
2020/11/04 480 494 480 492 4,800
2020/11/02 471 490 471 480 9,100
2020/10/30 490 490 480 481 7,700
2020/10/29 480 491 480 490 2,500
2020/10/28 495 495 483 487 4,100
2020/10/27 506 506 491 495 13,000
2020/10/26 494 507 494 503 15,700
2020/10/23 516 516 495 497 6,900
2020/10/22 500 504 498 498 3,100
2020/10/21 500 500 493 495 1,300
2020/10/20 493 495 493 494 2,500
2020/10/19 498 515 498 503 5,000
2020/10/16 510 518 506 508 3,800
2020/10/15 515 515 515 515 800
2020/10/14 516 519 515 516 2,200
2020/10/13 520 520 516 516 1,200
2020/10/12 516 523 516 519 2,100
2020/10/09 517 526 516 516 5,100
2020/10/08 523 529 523 527 6,200
2020/10/07 520 520 513 515 3,700
2020/10/06 525 527 515 524 5,000
2020/10/05 529 538 526 533 4,700
2020/10/02 548 552 531 531 23,200
2020/09/30 550 551 547 550 4,000
2020/09/29 547 551 543 550 11,900
2020/09/28 540 547 537 546 15,300
2020/09/25 549 549 541 545 16,000
2020/09/24 541 548 541 544 11,400
2020/09/23 551 551 540 548 11,000
2020/09/18 550 553 543 552 9,000
2020/09/17 549 550 543 550 6,600
2020/09/16 544 553 544 550 10,700
2020/09/15 548 550 537 549 11,000
2020/09/14 546 555 546 549 16,700
2020/09/11 545 549 530 546 16,600
2020/09/10 548 552 542 550 26,800
2020/09/09 540 549 532 541 37,300
2020/09/08 524 540 514 540 25,900
2020/09/07 504 528 504 526 26,700
2020/09/04 507 517 507 514 14,700
2020/09/03 516 520 505 519 14,400
2020/09/02 490 524 490 519 46,700
2020/09/01 499 500 485 488 16,100
2020/08/31 490 507 490 491 21,700
2020/08/28 524 529 490 495 37,100
2020/08/27 493 532 493 521 59,100
2020/08/26 489 490 484 490 6,200
2020/08/25 484 487 483 485 8,400
2020/08/24 475 479 475 477 5,000
2020/08/21 471 479 471 476 9,000
2020/08/20 469 471 469 470 3,300
2020/08/19 479 480 470 472 27,400
2020/08/18 469 477 469 475 6,100
2020/08/17 473 487 470 472 4,500
2020/08/14 473 482 470 473 37,300
2020/08/13 465 480 465 476 27,300
2020/08/12 440 477 440 457 49,600
2020/08/11 442 447 437 445 19,600
2020/08/07 445 445 437 437 10,400
2020/08/06 442 450 434 438 41,000
2020/08/05 418 452 418 450 224,000
2020/08/04 493 533 472 497 161,600
2020/08/03 438 457 438 453 10,400
2020/07/31 457 457 428 432 19,700
2020/07/30 468 468 462 462 3,800
2020/07/29 464 473 464 469 6,700
2020/07/28 477 479 469 469 6,900
2020/07/27 484 484 461 474 9,100
2020/07/22 484 488 471 476 26,700
2020/07/21 459 461 455 460 8,600
2020/07/20 460 463 456 459 7,600
2020/07/17 475 475 459 460 11,500
2020/07/16 458 470 452 470 33,900
2020/07/15 450 455 446 450 7,600
2020/07/14 443 451 439 450 13,800
2020/07/13 449 452 445 448 15,300
2020/07/10 460 460 441 447 16,100
2020/07/09 457 463 450 460 18,200
2020/07/08 452 467 451 458 19,300
2020/07/07 465 472 446 452 32,100
2020/07/06 426 473 425 463 54,800
2020/07/03 434 445 425 425 35,800
2020/07/02 469 472 434 436 41,600
2020/07/01 487 498 468 468 41,400
2020/06/30 506 515 496 496 35,900
2020/06/29 507 509 490 506 55,000
2020/06/26 531 539 512 517 49,200
2020/06/25 527 549 520 533 99,400
2020/06/24 621 643 525 525 278,600
2020/06/23 621 628 592 625 34,100
2020/06/22 610 618 602 612 17,100
2020/06/19 625 625 607 615 26,300
2020/06/18 599 621 587 616 51,500
2020/06/17 597 608 591 598 26,500
2020/06/16 572 614 572 600 51,300
2020/06/15 588 592 551 558 40,200
2020/06/12 570 599 566 598 79,400
2020/06/11 629 643 605 625 60,900
2020/06/10 643 654 630 630 58,300
2020/06/09 641 655 625 633 63,400
2020/06/08 602 640 602 633 165,400
2020/06/05 564 585 557 573 109,200
2020/06/04 555 558 544 558 41,700
2020/06/03 560 563 544 555 33,900
2020/06/02 535 560 530 553 61,000
2020/06/01 543 546 530 535 20,500
2020/05/29 523 539 523 533 17,000
2020/05/28 546 550 527 532 21,200
2020/05/27 531 548 523 541 36,100
2020/05/26 524 544 524 536 40,600
2020/05/25 536 536 518 520 17,100
2020/05/22 535 535 511 516 40,200
2020/05/21 515 547 515 525 53,900
2020/05/20 503 514 498 507 22,500
2020/05/19 517 523 498 506 45,600
2020/05/18 521 523 493 515 40,100
2020/05/15 522 524 490 511 67,300
2020/05/14 519 536 511 514 48,600
2020/05/13 529 535 519 527 36,200
2020/05/12 531 545 522 539 47,800
2020/05/11 540 545 530 534 52,700
2020/05/08 540 541 522 537 95,500
2020/05/07 501 540 501 530 71,900
2020/05/01 505 506 492 501 97,600
2020/04/30 502 529 500 515 284,300
2020/04/28 455 476 444 467 69,000
2020/04/27 442 452 434 450 49,000
2020/04/24 450 450 428 434 30,300
2020/04/23 429 443 416 443 46,700
2020/04/22 424 432 415 424 35,100
2020/04/21 469 471 429 437 66,200
2020/04/20 445 471 442 469 57,400
2020/04/17 433 457 431 451 96,900
2020/04/16 419 427 408 422 41,200
2020/04/15 428 428 415 420 19,600
2020/04/14 410 432 406 422 37,400
2020/04/13 418 421 409 409 23,200
2020/04/10 422 431 406 424 48,300
2020/04/09 414 439 394 430 155,300
2020/04/08 379 414 378 410 82,700
2020/04/07 370 377 355 373 43,100
2020/04/06 336 366 331 358 41,400
2020/04/03 355 356 333 342 39,200
2020/04/02 356 363 348 350 14,500
2020/04/01 361 376 355 362 21,800
2020/03/31 380 388 367 369 30,200
2020/03/30 370 387 365 372 30,400
2020/03/27 401 401 376 384 35,900
2020/03/26 377 387 370 381 69,000
2020/03/25 436 436 393 401 110,000
2020/03/24 365 398 365 388 47,200
2020/03/23 344 367 333 357 41,700
2020/03/19 367 374 332 347 76,700
2020/03/18 392 394 368 371 75,000
2020/03/17 354 394 342 385 96,800
2020/03/16 388 405 358 370 111,500
2020/03/13 344 365 330 356 132,600
2020/03/12 399 423 388 392 136,300
2020/03/11 452 463 422 422 84,800
2020/03/10 428 478 402 460 102,800
2020/03/09 463 469 439 445 128,800
2020/03/06 511 518 488 494 120,000
2020/03/05 552 555 524 531 100,600
2020/03/04 550 563 539 539 95,500
2020/03/03 608 608 558 562 104,000
2020/03/02 544 600 543 578 114,500
2020/02/28 583 622 555 555 188,000
2020/02/27 683 707 635 635 162,500
2020/02/26 678 692 646 677 137,100
2020/02/25 669 703 668 685 107,700
2020/02/21 677 724 677 719 207,300
2020/02/20 710 727 680 685 133,400
2020/02/19 671 720 666 695 162,600
2020/02/18 719 735 671 672 206,300
2020/02/17 696 748 674 734 404,900
2020/02/14 655 687 646 669 128,600
2020/02/13 639 683 625 664 298,600
2020/02/12 635 637 602 622 232,200
2020/02/10 594 602 577 595 82,500
2020/02/07 593 598 575 596 80,000
2020/02/06 590 607 587 603 39,500
2020/02/05 569 590 569 590 34,200
2020/02/04 575 575 560 564 42,500
2020/02/03 540 574 538 569 46,900
2020/01/31 561 581 561 567 38,500
2020/01/30 576 576 542 556 84,000
2020/01/29 607 612 582 583 61,400
2020/01/28 600 610 595 600 66,400
2020/01/27 624 626 615 615 40,400
2020/01/24 650 650 627 640 101,300
2020/01/23 683 691 650 658 85,600
2020/01/22 637 690 637 688 153,100
2020/01/21 651 653 637 640 36,200
2020/01/20 652 685 652 653 94,300
2020/01/17 660 665 636 646 102,500
2020/01/16 670 671 651 659 100,300
2020/01/15 684 701 655 664 220,700
2020/01/14 700 745 675 705 673,600
2020/01/10 762 909 694 711 3,177,600
2020/01/09 785 790 771 790 538,400
2020/01/08 591 690 568 690 397,000
2020/01/07 595 637 590 590 100,700
2020/01/06 593 594 572 587 34,100

このページの先頭へ