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
2020/12/30 2,500 2,500 2,471 2,483 6,700
2020/12/29 2,458 2,506 2,458 2,506 12,500
2020/12/28 2,439 2,478 2,423 2,456 18,600
2020/12/25 2,432 2,474 2,412 2,457 9,500
2020/12/24 2,510 2,510 2,376 2,382 11,300
2020/12/23 2,479 2,514 2,465 2,514 22,300
2020/12/22 2,510 2,510 2,453 2,466 32,700
2020/12/21 2,500 2,510 2,469 2,505 22,800
2020/12/18 2,478 2,512 2,471 2,512 25,200
2020/12/17 2,503 2,503 2,464 2,496 27,200
2020/12/16 2,475 2,518 2,475 2,505 16,100
2020/12/15 2,508 2,508 2,457 2,474 23,100
2020/12/14 2,476 2,534 2,456 2,508 12,100
2020/12/11 2,480 2,500 2,480 2,488 10,300
2020/12/10 2,450 2,497 2,448 2,482 24,700
2020/12/09 2,441 2,479 2,433 2,449 33,200
2020/12/08 2,415 2,475 2,415 2,444 22,700
2020/12/07 2,520 2,532 2,432 2,448 25,600
2020/12/04 2,496 2,520 2,471 2,501 23,500
2020/12/03 2,468 2,529 2,468 2,526 18,700
2020/12/02 2,494 2,543 2,443 2,468 38,000
2020/12/01 2,397 2,495 2,386 2,476 21,900
2020/11/30 2,400 2,426 2,353 2,385 19,000
2020/11/27 2,359 2,418 2,343 2,404 19,700
2020/11/26 2,322 2,358 2,305 2,358 13,100
2020/11/25 2,320 2,339 2,301 2,322 21,600
2020/11/24 2,300 2,341 2,281 2,301 16,000
2020/11/20 2,219 2,287 2,212 2,279 10,100
2020/11/19 2,267 2,267 2,230 2,231 17,900
2020/11/18 2,240 2,265 2,214 2,245 20,100
2020/11/17 2,261 2,261 2,218 2,240 21,600
2020/11/16 2,200 2,280 2,200 2,280 27,200
2020/11/13 2,249 2,249 2,197 2,198 17,500
2020/11/12 2,220 2,250 2,213 2,250 20,500
2020/11/11 2,198 2,223 2,173 2,222 18,500
2020/11/10 2,191 2,198 2,158 2,198 32,400
2020/11/09 2,187 2,190 2,140 2,188 14,700
2020/11/06 2,146 2,189 2,142 2,176 27,400
2020/11/05 2,126 2,175 2,126 2,169 21,300
2020/11/04 2,092 2,125 2,088 2,125 22,400
2020/11/02 2,067 2,085 2,067 2,085 25,600
2020/10/30 2,043 2,069 2,033 2,041 18,900
2020/10/29 2,075 2,077 2,017 2,073 24,800
2020/10/28 2,000 2,077 1,999 2,075 51,500
2020/10/27 1,853 1,978 1,831 1,969 58,900
2020/10/26 1,862 1,866 1,844 1,855 4,500
2020/10/23 1,859 1,873 1,859 1,862 2,200
2020/10/22 1,898 1,898 1,846 1,858 6,000
2020/10/21 1,864 1,882 1,864 1,882 2,300
2020/10/20 1,897 1,904 1,864 1,864 3,200
2020/10/19 1,882 1,911 1,878 1,897 3,900
2020/10/16 1,872 1,909 1,872 1,882 1,500
2020/10/15 1,890 1,890 1,872 1,874 2,600
2020/10/14 1,890 1,902 1,890 1,898 1,600
2020/10/13 1,894 1,898 1,878 1,888 3,300
2020/10/12 1,884 1,905 1,884 1,891 2,100
2020/10/09 1,897 1,904 1,880 1,888 3,700
2020/10/08 1,965 1,965 1,833 1,870 16,300
2020/10/07 1,949 1,958 1,946 1,950 5,200
2020/10/06 2,005 2,005 1,962 1,989 4,300
2020/10/05 1,946 2,017 1,943 2,017 10,500
2020/10/02 1,942 1,996 1,925 1,946 9,700
2020/09/30 2,040 2,040 1,924 1,962 10,700
2020/09/29 1,986 2,056 1,976 2,056 27,600
2020/09/28 1,996 2,030 1,962 2,030 37,000
2020/09/25 1,964 2,000 1,866 2,000 30,100
2020/09/24 1,944 1,964 1,924 1,964 14,300
2020/09/23 1,897 1,929 1,887 1,929 15,500
2020/09/18 1,842 1,912 1,842 1,891 18,800
2020/09/17 1,807 1,831 1,807 1,824 5,400
2020/09/16 1,808 1,827 1,804 1,816 17,700
2020/09/15 1,851 1,851 1,806 1,813 11,300
2020/09/14 1,823 1,863 1,823 1,858 10,900
2020/09/11 1,810 1,825 1,806 1,822 13,300
2020/09/10 1,844 1,844 1,810 1,814 9,100
2020/09/09 1,841 1,849 1,804 1,804 13,600
2020/09/08 1,824 1,874 1,812 1,841 12,000
2020/09/07 1,883 1,883 1,846 1,861 4,800
2020/09/04 1,900 1,913 1,843 1,843 7,100
2020/09/03 1,912 1,924 1,900 1,900 3,400
2020/09/02 1,914 1,914 1,902 1,912 2,300
2020/09/01 1,919 1,919 1,903 1,903 2,500
2020/08/31 1,918 1,925 1,912 1,918 2,800
2020/08/28 1,920 1,944 1,897 1,903 8,700
2020/08/27 1,926 1,926 1,900 1,920 3,100
2020/08/26 1,923 1,926 1,881 1,922 3,600
2020/08/25 1,887 1,923 1,887 1,923 4,000
2020/08/24 1,880 1,890 1,874 1,886 2,700
2020/08/21 1,880 1,880 1,880 1,880 800
2020/08/20 1,900 1,900 1,886 1,888 2,300
2020/08/19 1,901 1,919 1,901 1,903 1,600
2020/08/18 1,928 1,928 1,908 1,909 4,800
2020/08/17 1,925 1,927 1,902 1,927 2,100
2020/08/14 1,927 1,928 1,903 1,918 5,400
2020/08/13 1,922 1,922 1,882 1,922 6,200
2020/08/12 1,873 1,916 1,870 1,916 8,800
2020/08/11 1,801 1,873 1,801 1,873 6,300
2020/08/07 1,842 1,842 1,801 1,827 3,800
2020/08/06 1,865 1,865 1,819 1,820 1,300
2020/08/05 1,820 1,867 1,820 1,865 3,100
2020/08/04 1,816 1,818 1,776 1,818 7,500
2020/08/03 1,756 1,818 1,756 1,810 2,900
2020/07/31 1,866 1,873 1,745 1,745 10,900
2020/07/30 1,905 1,913 1,904 1,906 3,200
2020/07/29 1,904 1,922 1,903 1,904 5,700
2020/07/28 1,915 1,922 1,909 1,917 5,400
2020/07/27 1,918 1,920 1,870 1,920 7,600
2020/07/22 1,918 1,918 1,860 1,860 4,500
2020/07/21 1,919 1,919 1,861 1,917 4,300
2020/07/20 1,895 1,920 1,883 1,920 5,000
2020/07/17 1,895 1,895 1,879 1,893 2,200
2020/07/16 1,897 1,897 1,867 1,884 3,900
2020/07/15 1,866 1,892 1,866 1,892 4,600
2020/07/14 1,869 1,869 1,845 1,866 5,700
2020/07/13 1,788 1,839 1,788 1,839 6,100
2020/07/10 1,833 1,848 1,723 1,723 6,300
2020/07/09 1,821 1,843 1,812 1,836 4,000
2020/07/08 1,837 1,843 1,788 1,788 8,600
2020/07/07 1,894 1,894 1,844 1,844 5,500
2020/07/06 1,860 1,868 1,858 1,868 4,900
2020/07/03 1,850 1,880 1,848 1,858 3,400
2020/07/02 1,905 1,905 1,848 1,848 6,200
2020/07/01 1,860 1,890 1,840 1,847 6,000
2020/06/30 1,910 1,910 1,853 1,861 5,600
2020/06/29 1,842 1,911 1,830 1,899 8,200
2020/06/26 1,832 1,858 1,832 1,848 5,900
2020/06/25 1,870 1,874 1,802 1,802 9,600
2020/06/24 1,874 1,886 1,854 1,870 4,800
2020/06/23 1,884 1,901 1,884 1,889 3,200
2020/06/22 1,893 1,898 1,878 1,884 2,500
2020/06/19 1,900 1,900 1,866 1,893 4,500
2020/06/18 1,891 1,900 1,850 1,900 5,400
2020/06/17 1,876 1,891 1,876 1,889 4,000
2020/06/16 1,870 1,883 1,802 1,883 7,500
2020/06/15 1,870 1,870 1,831 1,831 2,500
2020/06/12 1,843 1,865 1,837 1,852 8,000
2020/06/11 1,886 1,890 1,870 1,872 6,100
2020/06/10 1,897 1,909 1,888 1,904 6,400
2020/06/09 1,877 1,898 1,835 1,898 9,600
2020/06/08 1,879 1,882 1,870 1,877 7,400
2020/06/05 1,879 1,879 1,861 1,879 4,900
2020/06/04 1,877 1,877 1,848 1,864 3,800
2020/06/03 1,865 1,866 1,836 1,866 4,800
2020/06/02 1,835 1,855 1,835 1,854 3,600
2020/06/01 1,846 1,848 1,835 1,835 2,500
2020/05/29 1,869 1,889 1,853 1,853 8,100
2020/05/28 1,860 1,886 1,821 1,886 10,900
2020/05/27 1,858 1,858 1,819 1,857 9,100
2020/05/26 1,810 1,864 1,810 1,858 11,000
2020/05/25 1,774 1,807 1,774 1,807 2,600
2020/05/22 1,793 1,793 1,773 1,773 1,400
2020/05/21 1,800 1,800 1,773 1,795 2,300
2020/05/20 1,768 1,800 1,768 1,800 6,500
2020/05/19 1,788 1,789 1,773 1,789 10,800
2020/05/18 1,736 1,781 1,726 1,781 4,000
2020/05/15 1,753 1,757 1,720 1,737 2,300
2020/05/14 1,771 1,771 1,735 1,745 5,600
2020/05/13 1,777 1,787 1,750 1,787 5,100
2020/05/12 1,780 1,781 1,754 1,777 3,600
2020/05/11 1,780 1,788 1,754 1,780 10,000
2020/05/08 1,770 1,770 1,736 1,766 5,900
2020/05/07 1,739 1,766 1,732 1,732 5,800
2020/05/01 1,736 1,741 1,715 1,724 3,000
2020/04/30 1,785 1,785 1,727 1,741 11,700
2020/04/28 1,783 1,794 1,731 1,745 6,200
2020/04/27 1,725 1,782 1,701 1,782 9,000
2020/04/24 1,699 1,703 1,663 1,697 6,500
2020/04/23 1,680 1,699 1,680 1,699 2,800
2020/04/22 1,658 1,666 1,644 1,666 6,200
2020/04/21 1,652 1,701 1,650 1,701 5,600
2020/04/20 1,711 1,717 1,675 1,675 3,500
2020/04/17 1,748 1,753 1,695 1,711 6,100
2020/04/16 1,646 1,750 1,646 1,748 8,900
2020/04/15 1,699 1,699 1,646 1,646 5,700
2020/04/14 1,699 1,699 1,661 1,676 7,500
2020/04/13 1,722 1,722 1,657 1,667 3,000
2020/04/10 1,688 1,737 1,661 1,724 6,000
2020/04/09 1,723 1,723 1,680 1,682 5,300
2020/04/08 1,625 1,723 1,625 1,723 13,200
2020/04/07 1,644 1,665 1,586 1,655 12,900
2020/04/06 1,558 1,630 1,524 1,630 10,000
2020/04/03 1,541 1,575 1,502 1,518 10,000
2020/04/02 1,607 1,627 1,565 1,565 8,900
2020/04/01 1,761 1,761 1,637 1,647 16,300
2020/03/31 1,865 1,865 1,749 1,769 15,800
2020/03/30 1,893 1,893 1,838 1,867 31,700
2020/03/27 1,890 2,000 1,874 2,000 52,300
2020/03/26 1,782 1,861 1,746 1,861 21,000
2020/03/25 1,747 1,819 1,711 1,819 22,900
2020/03/24 1,674 1,707 1,656 1,707 14,000
2020/03/23 1,584 1,664 1,570 1,664 17,300
2020/03/19 1,577 1,603 1,553 1,595 20,800
2020/03/18 1,574 1,576 1,546 1,560 17,900
2020/03/17 1,432 1,580 1,404 1,573 26,900
2020/03/16 1,476 1,505 1,442 1,450 16,900
2020/03/13 1,379 1,467 1,371 1,449 33,600
2020/03/12 1,563 1,563 1,475 1,499 26,500
2020/03/11 1,618 1,644 1,591 1,591 9,400
2020/03/10 1,520 1,601 1,486 1,601 26,900
2020/03/09 1,649 1,649 1,557 1,563 30,400
2020/03/06 1,686 1,700 1,665 1,665 23,600
2020/03/05 1,722 1,733 1,703 1,704 13,800
2020/03/04 1,700 1,710 1,687 1,697 13,700
2020/03/03 1,773 1,783 1,703 1,703 23,600
2020/03/02 1,700 1,788 1,700 1,773 17,500
2020/02/28 1,752 1,760 1,700 1,703 25,200
2020/02/27 1,822 1,835 1,798 1,798 17,900
2020/02/26 1,818 1,833 1,805 1,822 12,800
2020/02/25 1,871 1,871 1,820 1,820 26,700
2020/02/21 1,891 1,903 1,891 1,903 4,500
2020/02/20 1,900 1,922 1,892 1,892 3,900
2020/02/19 1,907 1,915 1,900 1,900 8,000
2020/02/18 1,917 1,920 1,892 1,910 11,600
2020/02/17 1,945 1,945 1,913 1,929 7,400
2020/02/14 1,951 1,956 1,932 1,956 10,200
2020/02/13 1,960 1,962 1,942 1,956 6,900
2020/02/12 2,000 2,000 1,956 1,959 8,100
2020/02/10 1,985 2,008 1,985 1,990 4,800
2020/02/07 2,014 2,017 1,995 2,009 3,400
2020/02/06 1,997 2,024 1,982 2,013 12,700
2020/02/05 1,976 1,989 1,976 1,979 6,000
2020/02/04 1,934 1,969 1,933 1,963 6,600
2020/02/03 1,949 1,964 1,929 1,950 7,600
2020/01/31 1,956 1,991 1,950 1,950 8,900
2020/01/30 1,953 1,976 1,951 1,956 8,900
2020/01/29 1,970 1,981 1,952 1,952 16,000
2020/01/28 1,980 1,984 1,956 1,963 12,200
2020/01/27 2,001 2,012 1,981 1,985 14,500
2020/01/24 2,046 2,061 2,005 2,005 10,900
2020/01/23 2,040 2,077 2,040 2,046 5,800
2020/01/22 2,055 2,060 2,045 2,049 3,900
2020/01/21 2,046 2,055 2,034 2,055 5,700
2020/01/20 2,017 2,042 2,017 2,031 5,900
2020/01/17 2,004 2,025 2,004 2,017 7,300
2020/01/16 2,023 2,024 2,001 2,001 3,500
2020/01/15 2,041 2,041 2,010 2,024 6,300
2020/01/14 2,065 2,066 2,039 2,039 8,000
2020/01/10 2,059 2,076 2,059 2,062 1,300
2020/01/09 2,072 2,074 2,055 2,058 10,900
2020/01/08 2,052 2,092 2,039 2,072 12,100
2020/01/07 2,073 2,086 2,059 2,083 6,800
2020/01/06 2,067 2,070 2,050 2,056 12,000

このページの先頭へ