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
2019/12/30 2,088 2,103 2,071 2,100 6,400
2019/12/27 2,094 2,114 2,081 2,099 12,600
2019/12/26 2,046 2,085 2,038 2,085 10,000
2019/12/25 2,064 2,064 2,044 2,046 5,300
2019/12/24 2,060 2,067 2,060 2,064 2,600
2019/12/23 2,081 2,081 2,055 2,055 6,500
2019/12/20 2,061 2,091 2,061 2,082 6,800
2019/12/19 2,061 2,076 2,055 2,061 5,200
2019/12/18 2,078 2,078 2,061 2,061 7,400
2019/12/17 2,090 2,090 2,070 2,080 8,200
2019/12/16 2,065 2,086 2,065 2,078 12,700
2019/12/13 2,050 2,069 2,048 2,064 19,100
2019/12/12 2,050 2,050 2,045 2,045 5,200
2019/12/11 2,051 2,051 2,041 2,043 7,400
2019/12/10 2,052 2,072 2,052 2,065 6,300
2019/12/09 2,049 2,070 2,033 2,052 11,700
2019/12/06 2,040 2,049 2,016 2,035 15,500
2019/12/05 2,045 2,048 2,009 2,025 7,000
2019/12/04 1,985 2,048 1,973 2,035 14,800
2019/12/03 1,995 2,006 1,972 1,982 12,000
2019/12/02 2,000 2,010 1,996 2,005 6,100
2019/11/29 2,001 2,001 1,990 2,000 8,300
2019/11/28 2,027 2,027 1,993 2,001 5,800
2019/11/27 2,018 2,018 1,993 2,002 7,600
2019/11/26 2,022 2,027 2,000 2,000 15,700
2019/11/25 2,023 2,034 2,009 2,017 6,700
2019/11/22 2,025 2,036 2,017 2,017 11,300
2019/11/21 2,025 2,032 1,985 2,032 8,000
2019/11/20 2,029 2,042 2,007 2,025 6,200
2019/11/19 2,037 2,037 2,006 2,026 9,800
2019/11/18 2,034 2,044 2,022 2,024 8,100
2019/11/15 2,021 2,040 2,016 2,034 6,900
2019/11/14 2,032 2,033 2,006 2,008 6,500
2019/11/13 2,061 2,061 2,027 2,027 8,300
2019/11/12 2,066 2,066 2,039 2,061 6,700
2019/11/11 2,039 2,076 2,038 2,073 18,300
2019/11/08 2,038 2,038 2,002 2,021 8,700
2019/11/07 2,034 2,034 2,016 2,016 2,000
2019/11/06 2,039 2,039 1,997 2,017 10,500
2019/11/05 2,020 2,058 1,996 2,039 23,900
2019/11/01 2,025 2,025 1,979 1,994 17,500
2019/10/31 2,001 2,039 1,987 2,034 30,100
2019/10/30 1,955 2,002 1,945 2,002 26,400
2019/10/29 1,945 1,951 1,930 1,950 18,400
2019/10/28 1,909 1,941 1,881 1,941 36,600
2019/10/25 1,954 1,954 1,917 1,924 19,200
2019/10/24 1,941 1,959 1,935 1,959 21,200
2019/10/23 1,958 1,960 1,933 1,947 13,000
2019/10/21 1,958 1,986 1,958 1,959 9,500
2019/10/18 1,990 1,996 1,961 1,975 13,100
2019/10/17 1,983 1,992 1,951 1,986 21,000
2019/10/16 1,995 2,007 1,984 1,993 16,000
2019/10/15 1,990 2,012 1,972 1,977 19,400
2019/10/11 1,967 1,975 1,927 1,972 12,200
2019/10/10 1,956 1,963 1,921 1,955 17,700
2019/10/09 1,934 1,969 1,920 1,969 5,300
2019/10/08 1,956 1,956 1,930 1,944 10,200
2019/10/07 1,910 1,931 1,889 1,930 6,600
2019/10/04 1,926 1,926 1,869 1,898 14,600
2019/10/03 1,901 1,908 1,883 1,905 21,800
2019/10/02 1,946 1,961 1,920 1,956 15,800
2019/10/01 1,929 1,966 1,929 1,947 5,300
2019/09/30 1,950 1,958 1,900 1,907 13,100
2019/09/27 1,981 1,981 1,945 1,965 19,200
2019/09/26 2,014 2,060 1,991 2,009 23,500
2019/09/25 2,020 2,047 1,987 2,007 23,900
2019/09/24 1,995 2,050 1,995 2,020 25,200
2019/09/20 2,075 2,075 1,993 1,993 46,600
2019/09/19 2,091 2,105 2,066 2,089 25,200
2019/09/18 2,110 2,118 2,088 2,092 18,400
2019/09/17 2,073 2,126 2,070 2,110 26,600
2019/09/13 2,086 2,086 2,039 2,069 40,300
2019/09/12 2,080 2,094 2,051 2,070 29,500
2019/09/11 2,041 2,078 2,035 2,078 20,700
2019/09/10 1,996 2,095 1,992 2,056 39,700
2019/09/09 1,896 1,999 1,892 1,995 44,400
2019/09/06 1,875 1,885 1,850 1,879 8,200
2019/09/05 1,825 1,883 1,825 1,871 20,700
2019/09/04 1,818 1,830 1,811 1,825 8,500
2019/09/03 1,810 1,844 1,810 1,837 3,200
2019/09/02 1,824 1,824 1,806 1,810 3,100
2019/08/30 1,781 1,844 1,781 1,838 14,200
2019/08/29 1,780 1,780 1,765 1,768 15,400
2019/08/28 1,796 1,796 1,763 1,780 17,300
2019/08/27 1,838 1,850 1,796 1,796 20,700
2019/08/26 1,877 1,877 1,835 1,835 22,500
2019/08/23 1,889 1,910 1,877 1,910 10,900
2019/08/22 1,881 1,885 1,870 1,883 13,900
2019/08/21 1,929 1,929 1,890 1,890 14,600
2019/08/20 1,905 1,933 1,894 1,929 8,400
2019/08/19 1,857 1,895 1,857 1,892 14,900
2019/08/16 1,890 1,891 1,855 1,856 14,400
2019/08/15 1,904 1,909 1,883 1,888 13,400
2019/08/14 1,951 1,951 1,926 1,942 6,300
2019/08/13 1,900 1,944 1,899 1,938 13,500
2019/08/09 1,925 1,952 1,925 1,952 10,000
2019/08/08 1,901 1,934 1,896 1,925 11,600
2019/08/07 1,903 1,903 1,867 1,893 24,200
2019/08/06 1,900 1,912 1,872 1,903 25,700
2019/08/05 1,929 1,935 1,900 1,921 33,100
2019/08/02 1,939 1,947 1,911 1,927 34,700
2019/08/01 1,934 1,954 1,924 1,939 20,400
2019/07/31 1,933 1,964 1,927 1,933 30,900
2019/07/30 1,931 1,961 1,929 1,932 29,600
2019/07/29 1,995 1,998 1,924 1,931 47,300
2019/07/26 2,080 2,112 1,974 2,003 50,900
2019/07/25 2,095 2,112 2,093 2,101 3,500
2019/07/24 2,100 2,100 2,084 2,089 4,900
2019/07/23 2,093 2,098 2,080 2,089 9,600
2019/07/22 2,118 2,121 2,104 2,107 5,200
2019/07/19 2,074 2,125 2,074 2,118 6,600
2019/07/18 2,108 2,110 2,070 2,073 27,500
2019/07/17 2,114 2,121 2,093 2,108 9,800
2019/07/16 2,138 2,138 2,112 2,126 12,200
2019/07/12 2,158 2,158 2,135 2,144 13,600
2019/07/11 2,132 2,159 2,111 2,154 18,700
2019/07/10 2,129 2,139 2,079 2,132 32,900
2019/07/09 2,184 2,184 2,125 2,126 17,700
2019/07/08 2,208 2,210 2,175 2,184 27,800
2019/07/05 2,281 2,281 2,234 2,234 24,000
2019/07/04 2,227 2,282 2,227 2,273 36,900
2019/07/03 2,160 2,214 2,160 2,212 25,200
2019/07/02 2,106 2,163 2,106 2,160 28,100
2019/07/01 2,061 2,106 2,055 2,106 25,000
2019/06/28 2,030 2,048 2,027 2,045 17,100
2019/06/27 2,007 2,042 2,007 2,039 14,400
2019/06/26 2,030 2,036 2,007 2,011 13,700
2019/06/25 2,045 2,053 2,035 2,036 17,600
2019/06/24 2,057 2,061 2,035 2,045 10,200
2019/06/21 2,077 2,085 2,052 2,053 33,100
2019/06/20 2,078 2,080 2,061 2,074 34,500
2019/06/19 2,060 2,085 2,060 2,076 38,300
2019/06/18 2,083 2,110 2,050 2,051 47,800
2019/06/17 2,100 2,109 2,079 2,082 40,900
2019/06/14 2,139 2,150 2,106 2,114 45,000
2019/06/13 2,095 2,156 2,091 2,139 80,200
2019/06/12 2,083 2,097 2,070 2,091 33,100
2019/06/11 2,073 2,098 2,069 2,098 38,600
2019/06/10 2,072 2,090 2,071 2,073 36,500
2019/06/07 2,069 2,070 2,049 2,067 22,000
2019/06/06 2,059 2,075 2,052 2,062 27,600
2019/06/05 2,059 2,065 2,045 2,059 38,100
2019/06/04 2,031 2,044 2,020 2,044 25,900
2019/06/03 2,048 2,054 2,015 2,022 50,800
2019/05/31 2,096 2,097 2,068 2,071 50,200
2019/05/30 2,072 2,097 2,066 2,097 30,600
2019/05/29 2,065 2,074 2,057 2,072 19,000
2019/05/28 2,087 2,090 2,054 2,075 35,600
2019/05/27 2,085 2,103 2,079 2,086 58,600
2019/05/24 2,069 2,093 2,023 2,084 77,800
2019/05/23 2,069 2,077 2,045 2,070 58,900
2019/05/22 2,000 2,070 2,000 2,043 123,800
2019/05/21 2,003 2,049 1,952 1,984 165,100
2019/05/20 1,842 1,844 1,798 1,803 13,000
2019/05/17 1,844 1,864 1,831 1,842 11,100
2019/05/16 1,877 1,877 1,813 1,813 19,300
2019/05/15 1,838 1,892 1,813 1,890 13,200
2019/05/14 1,797 1,820 1,776 1,819 10,600
2019/05/13 1,875 1,875 1,809 1,809 12,100
2019/05/10 1,842 1,886 1,841 1,844 16,400
2019/05/09 1,902 1,902 1,824 1,840 23,800
2019/05/08 1,950 1,950 1,885 1,888 18,200
2019/05/07 1,969 1,978 1,929 1,972 16,300
2019/04/26 1,975 1,997 1,936 1,988 19,000
2019/04/25 1,901 1,988 1,901 1,979 25,900
2019/04/24 1,909 1,960 1,893 1,937 46,900
2019/04/23 1,900 1,906 1,883 1,906 9,000
2019/04/22 1,895 1,912 1,860 1,911 33,100
2019/04/19 1,837 1,861 1,820 1,857 9,800
2019/04/18 1,861 1,861 1,823 1,832 8,700
2019/04/17 1,858 1,862 1,848 1,857 9,800
2019/04/16 1,856 1,866 1,856 1,864 4,800
2019/04/15 1,835 1,858 1,827 1,856 13,400
2019/04/12 1,849 1,849 1,817 1,823 7,700
2019/04/11 1,812 1,858 1,810 1,853 13,900
2019/04/10 1,829 1,829 1,790 1,804 9,700
2019/04/09 1,850 1,850 1,823 1,849 9,200
2019/04/08 1,849 1,865 1,842 1,854 13,200
2019/04/05 1,835 1,852 1,826 1,844 16,900
2019/04/04 1,777 1,835 1,777 1,829 22,800
2019/04/03 1,767 1,789 1,758 1,776 12,800
2019/04/02 1,820 1,825 1,776 1,778 16,400
2019/04/01 1,784 1,824 1,784 1,817 19,000
2019/03/29 1,796 1,796 1,767 1,780 6,500
2019/03/28 1,783 1,806 1,752 1,793 18,000
2019/03/27 1,773 1,808 1,751 1,808 28,100
2019/03/26 1,752 1,805 1,752 1,805 58,900
2019/03/25 1,750 1,750 1,713 1,730 31,400
2019/03/22 1,733 1,758 1,722 1,753 20,800
2019/03/20 1,734 1,735 1,725 1,728 16,200
2019/03/19 1,756 1,756 1,726 1,733 22,300
2019/03/18 1,742 1,760 1,727 1,760 27,100
2019/03/15 1,746 1,763 1,742 1,742 12,300
2019/03/14 1,761 1,797 1,722 1,737 15,100
2019/03/13 1,802 1,809 1,750 1,750 19,800
2019/03/12 1,776 1,816 1,773 1,811 25,100
2019/03/11 1,749 1,760 1,740 1,759 15,500
2019/03/08 1,769 1,779 1,734 1,743 21,900
2019/03/07 1,754 1,768 1,743 1,761 18,300
2019/03/06 1,759 1,773 1,751 1,752 16,200
2019/03/05 1,776 1,776 1,749 1,757 12,700
2019/03/04 1,799 1,800 1,771 1,775 12,700
2019/03/01 1,786 1,797 1,778 1,781 7,300
2019/02/28 1,815 1,815 1,788 1,794 6,600
2019/02/27 1,819 1,821 1,798 1,811 10,500
2019/02/26 1,816 1,829 1,810 1,821 8,100
2019/02/25 1,818 1,825 1,790 1,819 15,200
2019/02/22 1,780 1,820 1,777 1,815 8,400
2019/02/21 1,776 1,804 1,776 1,802 4,500
2019/02/20 1,777 1,803 1,768 1,775 7,900
2019/02/19 1,798 1,806 1,776 1,776 8,300
2019/02/18 1,783 1,811 1,782 1,798 13,900
2019/02/15 1,779 1,780 1,754 1,774 11,800
2019/02/14 1,765 1,773 1,754 1,769 12,900
2019/02/13 1,725 1,757 1,725 1,751 15,000
2019/02/12 1,700 1,725 1,695 1,718 13,500
2019/02/08 1,717 1,721 1,689 1,694 16,900
2019/02/07 1,735 1,737 1,720 1,731 7,300
2019/02/06 1,739 1,752 1,733 1,742 10,000
2019/02/05 1,729 1,759 1,727 1,739 10,100
2019/02/04 1,720 1,730 1,707 1,718 18,100
2019/02/01 1,752 1,757 1,705 1,706 15,500
2019/01/31 1,768 1,801 1,756 1,756 11,500
2019/01/30 1,799 1,799 1,761 1,761 14,500
2019/01/29 1,791 1,800 1,767 1,790 10,300
2019/01/28 1,843 1,843 1,782 1,791 13,800
2019/01/25 1,740 1,844 1,740 1,843 26,400
2019/01/24 1,733 1,758 1,727 1,739 8,700
2019/01/23 1,753 1,764 1,752 1,752 2,800
2019/01/22 1,778 1,778 1,753 1,771 4,300
2019/01/21 1,753 1,788 1,753 1,787 12,400
2019/01/18 1,746 1,756 1,731 1,743 11,000
2019/01/17 1,769 1,769 1,728 1,736 7,900
2019/01/16 1,799 1,799 1,745 1,750 8,100
2019/01/15 1,754 1,799 1,748 1,799 9,700
2019/01/11 1,795 1,795 1,753 1,754 7,700
2019/01/10 1,760 1,790 1,737 1,788 10,800
2019/01/09 1,771 1,771 1,756 1,759 7,400
2019/01/08 1,766 1,800 1,766 1,771 11,400
2019/01/07 1,784 1,789 1,744 1,752 14,600
2019/01/04 1,729 1,760 1,718 1,744 22,200

このページの先頭へ