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

杉本商事(9932)の株価時系列情報

杉本商事(9932)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
2018/12/28 1,679 1,767 1,679 1,763 19,000
2018/12/27 1,656 1,700 1,638 1,700 25,800
2018/12/26 1,631 1,631 1,572 1,583 20,100
2018/12/25 1,537 1,599 1,537 1,591 42,300
2018/12/21 1,635 1,700 1,568 1,697 39,400
2018/12/20 1,666 1,685 1,632 1,635 22,600
2018/12/19 1,670 1,691 1,665 1,679 17,700
2018/12/18 1,691 1,698 1,668 1,685 16,600
2018/12/17 1,740 1,740 1,695 1,706 17,100
2018/12/14 1,740 1,747 1,722 1,723 22,800
2018/12/13 1,749 1,756 1,736 1,740 15,400
2018/12/12 1,733 1,762 1,732 1,749 10,400
2018/12/11 1,759 1,760 1,730 1,736 12,600
2018/12/10 1,767 1,767 1,734 1,751 14,400
2018/12/07 1,794 1,805 1,760 1,767 13,800
2018/12/06 1,768 1,810 1,757 1,810 20,400
2018/12/05 1,770 1,779 1,756 1,768 15,800
2018/12/04 1,820 1,820 1,788 1,793 16,400
2018/12/03 1,808 1,825 1,792 1,798 12,400
2018/11/30 1,785 1,805 1,776 1,800 9,300
2018/11/29 1,821 1,821 1,791 1,791 12,200
2018/11/28 1,814 1,822 1,789 1,817 9,300
2018/11/27 1,839 1,840 1,790 1,814 7,900
2018/11/26 1,782 1,838 1,775 1,829 16,600
2018/11/22 1,758 1,773 1,750 1,773 23,000
2018/11/21 1,767 1,767 1,734 1,758 8,300
2018/11/20 1,824 1,824 1,746 1,790 23,400
2018/11/19 1,835 1,841 1,819 1,824 7,700
2018/11/16 1,836 1,836 1,817 1,820 7,200
2018/11/15 1,830 1,853 1,830 1,843 9,900
2018/11/14 1,864 1,864 1,834 1,837 15,700
2018/11/13 1,860 1,861 1,837 1,853 12,500
2018/11/12 1,852 1,880 1,844 1,870 19,400
2018/11/09 1,870 1,880 1,856 1,856 11,000
2018/11/08 1,876 1,894 1,873 1,873 14,700
2018/11/07 1,889 1,908 1,860 1,870 17,800
2018/11/06 1,876 1,898 1,867 1,876 15,900
2018/11/05 1,889 1,896 1,877 1,880 9,500
2018/11/02 1,900 1,906 1,871 1,886 10,300
2018/11/01 1,952 1,952 1,887 1,891 13,500
2018/10/31 1,955 1,966 1,931 1,952 14,900
2018/10/30 1,914 1,956 1,900 1,951 25,700
2018/10/29 1,886 1,981 1,886 1,931 28,000
2018/10/26 1,885 1,917 1,880 1,885 22,700
2018/10/25 1,904 1,945 1,860 1,861 26,900
2018/10/24 1,917 1,944 1,908 1,944 13,300
2018/10/23 1,946 1,946 1,910 1,916 15,900
2018/10/22 1,932 1,974 1,922 1,965 11,000
2018/10/19 1,904 1,942 1,901 1,932 11,700
2018/10/18 1,993 1,993 1,912 1,913 12,400
2018/10/17 1,935 1,991 1,931 1,961 16,700
2018/10/16 1,892 1,910 1,873 1,907 17,100
2018/10/15 1,929 1,939 1,898 1,898 17,500
2018/10/12 1,873 1,943 1,873 1,911 21,700
2018/10/11 1,904 1,904 1,871 1,873 20,000
2018/10/10 1,950 1,965 1,911 1,919 12,200
2018/10/09 2,014 2,014 1,930 1,944 16,700
2018/10/05 2,051 2,058 2,020 2,025 12,300
2018/10/04 2,055 2,067 2,046 2,054 12,800
2018/10/03 2,042 2,058 2,011 2,011 12,800
2018/10/02 2,039 2,069 2,034 2,051 19,200
2018/10/01 2,022 2,029 2,003 2,018 13,100
2018/09/28 2,010 2,053 2,009 2,020 22,000
2018/09/27 1,986 2,020 1,986 1,990 15,700
2018/09/26 1,988 1,999 1,950 1,996 16,800
2018/09/25 1,968 1,998 1,967 1,988 32,700
2018/09/21 1,923 1,965 1,909 1,950 21,200
2018/09/20 1,910 1,920 1,892 1,913 13,900
2018/09/19 1,889 1,900 1,878 1,888 18,300
2018/09/18 1,869 1,887 1,862 1,870 15,600
2018/09/14 1,834 1,862 1,834 1,851 19,200
2018/09/13 1,818 1,840 1,818 1,834 5,600
2018/09/12 1,837 1,838 1,813 1,822 7,600
2018/09/11 1,821 1,828 1,813 1,823 10,300
2018/09/10 1,835 1,836 1,818 1,828 9,600
2018/09/07 1,843 1,843 1,812 1,823 7,100
2018/09/06 1,831 1,840 1,830 1,831 4,500
2018/09/05 1,830 1,850 1,830 1,832 9,300
2018/09/04 1,868 1,868 1,843 1,843 5,800
2018/09/03 1,883 1,884 1,851 1,855 6,200
2018/08/31 1,884 1,884 1,872 1,872 5,300
2018/08/30 1,903 1,904 1,883 1,889 5,400
2018/08/29 1,883 1,896 1,883 1,895 4,600
2018/08/28 1,867 1,895 1,867 1,881 7,400
2018/08/27 1,848 1,863 1,848 1,859 8,600
2018/08/24 1,838 1,852 1,838 1,843 4,700
2018/08/23 1,829 1,844 1,829 1,836 2,700
2018/08/22 1,845 1,845 1,824 1,825 5,800
2018/08/21 1,822 1,841 1,811 1,828 7,300
2018/08/20 1,830 1,836 1,825 1,826 6,600
2018/08/17 1,825 1,837 1,825 1,830 5,400
2018/08/16 1,845 1,845 1,826 1,826 8,100
2018/08/15 1,869 1,869 1,847 1,852 6,400
2018/08/14 1,845 1,871 1,845 1,855 6,300
2018/08/13 1,887 1,887 1,837 1,843 10,300
2018/08/10 1,887 1,907 1,887 1,887 5,200
2018/08/09 1,885 1,904 1,885 1,892 3,400
2018/08/08 1,882 1,937 1,882 1,906 10,700
2018/08/07 1,866 1,894 1,866 1,894 4,800
2018/08/06 1,892 1,916 1,862 1,866 17,200
2018/08/03 1,934 1,944 1,928 1,931 6,000
2018/08/02 1,963 1,963 1,935 1,935 7,300
2018/08/01 1,948 1,959 1,933 1,954 12,500
2018/07/31 1,925 1,968 1,925 1,955 11,200
2018/07/30 2,000 2,000 1,933 1,954 20,600
2018/07/27 2,000 2,037 1,987 1,997 24,500
2018/07/26 1,959 1,996 1,941 1,994 18,800
2018/07/25 1,945 1,956 1,944 1,945 7,800
2018/07/24 1,912 1,954 1,912 1,944 9,200
2018/07/23 1,891 1,923 1,890 1,908 6,800
2018/07/20 1,920 1,922 1,908 1,916 5,100
2018/07/19 1,906 1,929 1,903 1,921 11,200
2018/07/18 1,894 1,923 1,889 1,906 10,800
2018/07/17 1,860 1,891 1,859 1,874 8,300
2018/07/13 1,857 1,870 1,841 1,854 5,000
2018/07/12 1,858 1,858 1,845 1,847 4,400
2018/07/11 1,876 1,876 1,841 1,852 6,100
2018/07/10 1,900 1,900 1,869 1,869 14,100
2018/07/09 1,827 1,897 1,827 1,895 13,600
2018/07/06 1,811 1,835 1,811 1,826 20,400
2018/07/05 1,831 1,843 1,810 1,810 10,900
2018/07/04 1,828 1,863 1,828 1,847 10,800
2018/07/03 1,845 1,862 1,810 1,829 21,800
2018/07/02 1,915 1,915 1,836 1,843 12,900
2018/06/29 1,889 1,889 1,864 1,880 12,000
2018/06/28 1,896 1,903 1,881 1,889 13,700
2018/06/27 1,914 1,915 1,899 1,903 10,800
2018/06/26 1,880 1,917 1,879 1,906 8,800
2018/06/25 1,950 1,957 1,889 1,890 18,900
2018/06/22 1,975 1,975 1,926 1,950 19,000
2018/06/21 1,995 2,011 1,979 1,979 8,600
2018/06/20 1,987 1,993 1,963 1,990 15,200
2018/06/19 1,993 2,005 1,984 1,994 20,100
2018/06/18 1,994 2,003 1,984 1,998 19,500
2018/06/15 2,015 2,029 1,967 1,994 19,400
2018/06/14 2,017 2,024 2,011 2,011 6,900
2018/06/13 2,019 2,025 2,017 2,025 6,700
2018/06/12 2,035 2,035 2,021 2,022 11,000
2018/06/11 2,026 2,033 2,021 2,025 13,000
2018/06/08 2,005 2,032 2,005 2,017 22,900
2018/06/07 1,996 2,013 1,996 2,005 10,100
2018/06/06 2,014 2,015 2,000 2,003 11,700
2018/06/05 2,030 2,039 2,005 2,012 7,800
2018/06/04 1,999 2,034 1,996 2,029 10,100
2018/06/01 1,990 1,992 1,971 1,985 11,500
2018/05/31 1,990 2,006 1,973 1,990 20,100
2018/05/30 1,954 1,975 1,954 1,969 19,500
2018/05/29 2,011 2,011 1,969 1,990 16,000
2018/05/28 2,045 2,048 2,017 2,022 7,900
2018/05/25 2,023 2,054 2,023 2,035 14,700
2018/05/24 2,083 2,083 2,017 2,023 25,600
2018/05/23 2,117 2,121 2,072 2,088 25,900
2018/05/22 2,146 2,170 2,128 2,131 48,200
2018/05/21 2,099 2,115 2,095 2,115 12,200
2018/05/18 2,100 2,100 2,089 2,099 11,000
2018/05/17 2,095 2,100 2,090 2,095 10,300
2018/05/16 2,052 2,095 2,052 2,094 15,000
2018/05/15 2,053 2,086 2,053 2,069 13,300
2018/05/14 2,044 2,057 2,044 2,053 15,800
2018/05/11 2,020 2,053 2,016 2,036 10,300
2018/05/10 2,037 2,049 2,014 2,029 13,200
2018/05/09 2,067 2,078 2,029 2,037 17,200
2018/05/08 2,055 2,078 2,053 2,061 9,700
2018/05/07 2,043 2,055 2,043 2,050 9,300
2018/05/02 2,062 2,063 2,042 2,043 9,200
2018/05/01 2,081 2,111 2,072 2,073 26,400
2018/04/27 2,102 2,110 2,058 2,078 32,400
2018/04/26 2,050 2,153 2,048 2,098 55,600
2018/04/25 1,994 2,031 1,965 2,027 69,700
2018/04/24 1,959 1,994 1,944 1,994 12,300
2018/04/23 2,007 2,010 1,942 1,959 32,900
2018/04/20 1,888 1,898 1,860 1,887 15,500
2018/04/19 1,876 1,903 1,865 1,888 12,300
2018/04/18 1,887 1,896 1,808 1,876 15,700
2018/04/17 1,889 1,889 1,848 1,887 9,000
2018/04/16 1,855 1,888 1,855 1,888 8,300
2018/04/13 1,870 1,876 1,864 1,876 5,900
2018/04/12 1,833 1,868 1,833 1,858 7,500
2018/04/11 1,848 1,854 1,835 1,835 4,000
2018/04/10 1,865 1,866 1,837 1,849 5,900
2018/04/09 1,855 1,875 1,855 1,864 7,700
2018/04/06 1,879 1,879 1,853 1,855 6,300
2018/04/05 1,870 1,873 1,800 1,873 10,500
2018/04/04 1,831 1,882 1,830 1,877 9,200
2018/04/03 1,828 1,838 1,808 1,826 8,900
2018/04/02 1,867 1,867 1,836 1,839 5,700
2018/03/30 1,867 1,868 1,854 1,867 6,300
2018/03/29 1,857 1,874 1,830 1,867 9,800
2018/03/28 1,826 1,842 1,820 1,840 9,100
2018/03/27 1,875 1,887 1,861 1,887 31,900
2018/03/26 1,813 1,816 1,788 1,815 22,700
2018/03/23 1,880 1,880 1,824 1,833 27,800
2018/03/22 1,887 1,898 1,877 1,896 18,100
2018/03/20 1,882 1,885 1,863 1,884 10,900
2018/03/19 1,887 1,891 1,872 1,887 11,400
2018/03/16 1,877 1,892 1,876 1,885 7,200
2018/03/15 1,886 1,886 1,867 1,884 6,200
2018/03/14 1,898 1,899 1,892 1,896 8,300
2018/03/13 1,880 1,898 1,874 1,895 7,700
2018/03/12 1,840 1,868 1,840 1,868 9,000
2018/03/09 1,843 1,860 1,827 1,829 12,000
2018/03/08 1,857 1,857 1,816 1,823 8,500
2018/03/07 1,848 1,874 1,835 1,846 10,100
2018/03/06 1,855 1,873 1,853 1,862 8,400
2018/03/05 1,853 1,865 1,835 1,839 12,700
2018/03/02 1,865 1,869 1,835 1,852 16,000
2018/03/01 1,882 1,882 1,860 1,869 10,400
2018/02/28 1,890 1,898 1,875 1,884 16,700
2018/02/27 1,875 1,900 1,875 1,894 9,500
2018/02/26 1,868 1,879 1,867 1,877 9,800
2018/02/23 1,843 1,864 1,843 1,858 9,300
2018/02/22 1,841 1,845 1,827 1,843 9,300
2018/02/21 1,848 1,865 1,847 1,847 6,500
2018/02/20 1,846 1,862 1,842 1,848 10,500
2018/02/19 1,801 1,849 1,801 1,846 7,900
2018/02/16 1,783 1,816 1,783 1,793 14,900
2018/02/15 1,799 1,799 1,766 1,778 9,700
2018/02/14 1,798 1,810 1,772 1,772 16,800
2018/02/13 1,842 1,845 1,801 1,803 17,000
2018/02/09 1,790 1,827 1,768 1,807 17,900
2018/02/08 1,860 1,861 1,826 1,826 12,500
2018/02/07 1,860 1,907 1,812 1,812 30,100
2018/02/06 1,777 1,805 1,740 1,787 48,600
2018/02/05 1,900 1,905 1,880 1,888 18,900
2018/02/02 1,934 1,946 1,929 1,931 10,800
2018/02/01 1,896 1,943 1,896 1,932 18,500
2018/01/31 1,950 1,954 1,890 1,890 53,800
2018/01/30 2,000 2,002 1,973 1,974 20,300
2018/01/29 2,015 2,020 1,988 1,995 28,900
2018/01/26 1,985 2,068 1,970 2,009 51,800
2018/01/25 1,972 1,978 1,961 1,967 16,400
2018/01/24 1,974 1,977 1,968 1,972 10,200
2018/01/23 1,965 1,973 1,957 1,968 7,700
2018/01/22 1,956 1,964 1,954 1,956 12,800
2018/01/19 1,942 1,957 1,942 1,953 6,700
2018/01/18 1,958 1,972 1,940 1,942 20,000
2018/01/17 1,907 1,951 1,907 1,942 25,200
2018/01/16 1,880 1,896 1,880 1,894 8,800
2018/01/15 1,878 1,886 1,878 1,885 5,800
2018/01/12 1,877 1,882 1,870 1,878 12,600
2018/01/11 1,872 1,885 1,864 1,877 7,900
2018/01/10 1,875 1,880 1,860 1,872 13,100
2018/01/09 1,826 1,863 1,826 1,853 22,900
2018/01/05 1,803 1,828 1,802 1,824 11,500
2018/01/04 1,791 1,794 1,782 1,793 7,100

このページの先頭へ