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
2021/12/30 2,341 2,437 2,341 2,430 4,200
2021/12/29 2,264 2,372 2,248 2,372 6,800
2021/12/28 2,225 2,281 2,221 2,280 5,100
2021/12/27 2,287 2,287 2,187 2,235 4,200
2021/12/24 2,295 2,331 2,265 2,287 9,700
2021/12/23 2,162 2,205 2,162 2,205 2,000
2021/12/22 2,221 2,227 2,198 2,210 4,600
2021/12/21 2,170 2,230 2,170 2,221 6,500
2021/12/20 2,254 2,254 2,162 2,162 7,700
2021/12/17 2,259 2,259 2,233 2,243 3,100
2021/12/16 2,226 2,253 2,207 2,251 4,400
2021/12/15 2,174 2,203 2,174 2,193 2,100
2021/12/14 2,198 2,211 2,167 2,197 9,200
2021/12/13 2,216 2,216 2,170 2,198 6,800
2021/12/10 2,329 2,329 2,212 2,213 12,400
2021/12/09 2,275 2,304 2,249 2,279 6,500
2021/12/08 2,297 2,298 2,264 2,277 8,300
2021/12/07 2,209 2,301 2,178 2,297 10,100
2021/12/06 2,235 2,299 2,159 2,159 14,500
2021/12/03 2,206 2,236 2,165 2,235 7,300
2021/12/02 2,144 2,227 2,143 2,156 17,700
2021/12/01 2,092 2,192 2,080 2,094 14,100
2021/11/30 2,213 2,250 2,090 2,090 16,400
2021/11/29 2,229 2,251 2,190 2,190 9,100
2021/11/26 2,278 2,295 2,226 2,226 7,100
2021/11/25 2,287 2,303 2,265 2,303 3,400
2021/11/24 2,266 2,287 2,218 2,239 6,000
2021/11/22 2,310 2,310 2,266 2,266 1,800
2021/11/19 2,237 2,260 2,220 2,260 6,400
2021/11/18 2,281 2,287 2,271 2,287 2,000
2021/11/17 2,317 2,317 2,300 2,300 800
2021/11/16 2,369 2,369 2,323 2,323 2,900
2021/11/15 2,277 2,351 2,277 2,324 8,200
2021/11/12 2,224 2,291 2,216 2,277 5,500
2021/11/11 2,260 2,262 2,220 2,222 5,300
2021/11/10 2,329 2,329 2,260 2,260 6,200
2021/11/09 2,353 2,354 2,312 2,312 4,600
2021/11/08 2,409 2,409 2,349 2,359 4,500
2021/11/05 2,445 2,445 2,410 2,410 3,300
2021/11/04 2,436 2,453 2,382 2,445 8,300
2021/11/02 2,399 2,437 2,384 2,404 10,900
2021/11/01 2,441 2,441 2,356 2,399 10,800
2021/10/29 2,411 2,411 2,362 2,397 7,400
2021/10/28 2,417 2,462 2,346 2,433 71,900
2021/10/27 2,460 2,491 2,422 2,464 17,800
2021/10/26 2,423 2,495 2,391 2,458 13,300
2021/10/25 2,424 2,424 2,373 2,421 8,300
2021/10/22 2,366 2,418 2,365 2,397 15,500
2021/10/21 2,410 2,441 2,373 2,384 11,100
2021/10/20 2,431 2,453 2,402 2,439 10,900
2021/10/19 2,370 2,440 2,339 2,431 13,700
2021/10/18 2,434 2,434 2,352 2,369 13,500
2021/10/15 2,386 2,440 2,363 2,440 12,300
2021/10/14 2,417 2,417 2,341 2,383 13,000
2021/10/13 2,431 2,466 2,389 2,437 18,300
2021/10/12 2,569 2,569 2,413 2,430 11,100
2021/10/11 2,492 2,552 2,486 2,552 9,000
2021/10/08 2,534 2,555 2,469 2,507 21,500
2021/10/07 2,573 2,629 2,530 2,560 11,600
2021/10/06 2,639 2,673 2,573 2,573 11,100
2021/10/05 2,592 2,636 2,522 2,539 13,200
2021/10/04 2,712 2,739 2,619 2,619 8,400
2021/10/01 2,795 2,795 2,683 2,683 10,000
2021/09/30 2,745 2,867 2,718 2,837 20,500
2021/09/29 2,923 2,923 2,727 2,744 20,600
2021/09/28 2,931 2,998 2,848 2,998 17,400
2021/09/27 3,055 3,090 2,914 2,923 20,300
2021/09/24 2,990 3,125 2,977 3,125 30,700
2021/09/22 2,988 2,988 2,923 2,980 10,900
2021/09/21 2,922 2,990 2,872 2,987 16,100
2021/09/17 2,836 2,972 2,836 2,972 22,000
2021/09/16 2,901 2,907 2,818 2,896 16,700
2021/09/15 2,926 2,951 2,867 2,915 14,800
2021/09/14 2,921 2,980 2,850 2,980 10,700
2021/09/13 2,877 2,927 2,872 2,927 12,700
2021/09/10 2,736 2,927 2,722 2,927 22,700
2021/09/09 2,818 2,818 2,758 2,783 11,000
2021/09/08 2,750 2,802 2,738 2,802 12,100
2021/09/07 2,739 2,781 2,721 2,768 15,300
2021/09/06 2,694 2,746 2,694 2,739 8,600
2021/09/03 2,586 2,721 2,586 2,694 16,500
2021/09/02 2,621 2,621 2,571 2,586 7,900
2021/09/01 2,647 2,704 2,624 2,640 9,200
2021/08/31 2,613 2,695 2,613 2,670 10,700
2021/08/30 2,598 2,613 2,534 2,613 8,900
2021/08/27 2,629 2,629 2,553 2,598 12,000
2021/08/26 2,615 2,629 2,590 2,629 6,700
2021/08/25 2,610 2,689 2,560 2,582 17,800
2021/08/24 2,610 2,633 2,560 2,629 13,300
2021/08/23 2,600 2,617 2,590 2,610 5,600
2021/08/20 2,604 2,618 2,560 2,560 16,600
2021/08/19 2,585 2,623 2,581 2,581 15,000
2021/08/18 2,472 2,585 2,472 2,564 19,000
2021/08/17 2,441 2,520 2,441 2,498 11,600
2021/08/16 2,512 2,536 2,441 2,441 15,400
2021/08/13 2,482 2,510 2,419 2,499 10,400
2021/08/12 2,465 2,485 2,395 2,473 8,100
2021/08/11 2,428 2,486 2,406 2,465 15,700
2021/08/10 2,413 2,445 2,410 2,428 10,300
2021/08/06 2,349 2,385 2,347 2,376 4,900
2021/08/05 2,358 2,369 2,339 2,349 7,200
2021/08/04 2,431 2,446 2,369 2,385 9,800
2021/08/03 2,465 2,467 2,424 2,424 5,100
2021/08/02 2,418 2,513 2,417 2,490 16,800
2021/07/30 2,442 2,485 2,418 2,468 22,800
2021/07/29 2,418 2,468 2,393 2,442 18,400
2021/07/28 2,369 2,432 2,327 2,418 13,600
2021/07/27 2,300 2,378 2,300 2,370 24,300
2021/07/26 2,294 2,325 2,294 2,325 3,600
2021/07/21 2,289 2,294 2,268 2,294 4,200
2021/07/20 2,284 2,294 2,274 2,289 8,100
2021/07/19 2,262 2,302 2,249 2,284 9,500
2021/07/16 2,319 2,327 2,301 2,307 4,000
2021/07/15 2,311 2,326 2,259 2,302 14,600
2021/07/14 2,330 2,341 2,315 2,324 4,500
2021/07/13 2,291 2,330 2,280 2,330 9,600
2021/07/12 2,287 2,291 2,269 2,291 11,400
2021/07/09 2,259 2,271 2,243 2,252 17,000
2021/07/08 2,234 2,325 2,229 2,274 16,300
2021/07/07 2,223 2,241 2,210 2,235 8,700
2021/07/06 2,221 2,248 2,215 2,248 3,000
2021/07/05 2,235 2,235 2,207 2,220 5,700
2021/07/02 2,198 2,204 2,194 2,204 3,300
2021/07/01 2,250 2,250 2,198 2,198 4,900
2021/06/30 2,252 2,252 2,201 2,250 7,700
2021/06/29 2,225 2,232 2,209 2,209 8,700
2021/06/28 2,284 2,300 2,257 2,257 15,400
2021/06/25 2,296 2,305 2,274 2,291 16,200
2021/06/24 2,245 2,246 2,240 2,246 1,800
2021/06/23 2,246 2,248 2,225 2,248 6,000
2021/06/22 2,238 2,259 2,220 2,251 15,500
2021/06/21 2,200 2,232 2,179 2,179 25,400
2021/06/18 2,247 2,247 2,183 2,209 15,600
2021/06/17 2,218 2,244 2,209 2,238 6,100
2021/06/16 2,178 2,228 2,178 2,228 16,600
2021/06/15 2,169 2,200 2,135 2,191 24,100
2021/06/14 2,199 2,199 2,168 2,169 6,900
2021/06/11 2,240 2,240 2,191 2,199 18,900
2021/06/10 2,214 2,220 2,195 2,204 13,000
2021/06/09 2,241 2,270 2,220 2,220 6,600
2021/06/08 2,240 2,270 2,237 2,252 15,800
2021/06/07 2,244 2,279 2,226 2,259 16,300
2021/06/04 2,253 2,258 2,225 2,244 16,400
2021/06/03 2,262 2,293 2,250 2,259 9,400
2021/06/02 2,230 2,293 2,224 2,278 20,300
2021/06/01 2,244 2,251 2,212 2,247 18,500
2021/05/31 2,242 2,242 2,205 2,212 18,300
2021/05/28 2,215 2,266 2,215 2,266 11,200
2021/05/27 2,196 2,239 2,196 2,198 14,900
2021/05/26 2,278 2,278 2,201 2,223 18,900
2021/05/25 2,289 2,289 2,235 2,236 10,100
2021/05/24 2,286 2,289 2,253 2,270 11,500
2021/05/21 2,250 2,273 2,226 2,241 10,700
2021/05/20 2,276 2,303 2,240 2,255 11,100
2021/05/19 2,259 2,270 2,220 2,240 11,800
2021/05/18 2,186 2,267 2,185 2,259 19,400
2021/05/17 2,199 2,231 2,175 2,219 21,300
2021/05/14 2,157 2,248 2,148 2,201 15,100
2021/05/13 2,187 2,212 2,140 2,157 38,000
2021/05/12 2,215 2,215 2,139 2,156 28,200
2021/05/11 2,228 2,249 2,216 2,216 12,200
2021/05/10 2,249 2,294 2,242 2,268 12,100
2021/05/07 2,247 2,247 2,220 2,237 8,900
2021/05/06 2,249 2,272 2,212 2,212 12,300
2021/04/30 2,255 2,299 2,242 2,256 18,700
2021/04/28 2,300 2,300 2,196 2,255 37,000
2021/04/27 2,307 2,326 2,271 2,300 17,800
2021/04/26 2,297 2,305 2,281 2,291 6,900
2021/04/23 2,337 2,337 2,303 2,303 4,200
2021/04/22 2,326 2,334 2,290 2,297 7,200
2021/04/21 2,320 2,328 2,297 2,315 13,400
2021/04/20 2,290 2,336 2,260 2,323 21,500
2021/04/19 2,323 2,328 2,307 2,307 3,300
2021/04/16 2,315 2,323 2,289 2,299 8,700
2021/04/15 2,271 2,316 2,271 2,315 12,400
2021/04/14 2,315 2,325 2,278 2,294 19,000
2021/04/13 2,282 2,335 2,282 2,325 20,200
2021/04/12 2,295 2,295 2,257 2,282 10,500
2021/04/09 2,283 2,328 2,279 2,284 21,200
2021/04/08 2,295 2,340 2,274 2,290 25,900
2021/04/07 2,267 2,299 2,260 2,299 15,700
2021/04/06 2,290 2,314 2,242 2,267 25,200
2021/04/05 2,301 2,301 2,254 2,284 14,100
2021/04/02 2,360 2,360 2,291 2,310 8,200
2021/04/01 2,356 2,356 2,285 2,310 11,300
2021/03/31 2,382 2,393 2,355 2,368 11,200
2021/03/30 2,430 2,435 2,369 2,388 31,600
2021/03/29 2,432 2,489 2,414 2,489 39,100
2021/03/26 2,412 2,415 2,391 2,415 21,800
2021/03/25 2,358 2,425 2,333 2,394 23,600
2021/03/24 2,353 2,359 2,311 2,312 36,400
2021/03/23 2,397 2,426 2,351 2,353 26,100
2021/03/22 2,411 2,437 2,392 2,426 35,100
2021/03/19 2,381 2,429 2,378 2,425 36,600
2021/03/18 2,379 2,409 2,363 2,409 16,900
2021/03/17 2,384 2,395 2,362 2,385 13,700
2021/03/16 2,385 2,386 2,357 2,376 10,600
2021/03/15 2,359 2,390 2,343 2,364 14,100
2021/03/12 2,363 2,374 2,345 2,354 28,700
2021/03/11 2,345 2,389 2,343 2,363 29,600
2021/03/10 2,350 2,380 2,330 2,343 26,700
2021/03/09 2,377 2,380 2,338 2,367 12,200
2021/03/08 2,369 2,385 2,323 2,358 20,100
2021/03/05 2,344 2,370 2,281 2,369 28,000
2021/03/04 2,353 2,371 2,308 2,325 17,300
2021/03/03 2,358 2,399 2,357 2,387 9,600
2021/03/02 2,372 2,380 2,334 2,374 14,100
2021/03/01 2,385 2,385 2,330 2,372 12,800
2021/02/26 2,369 2,390 2,335 2,335 26,400
2021/02/25 2,442 2,442 2,392 2,407 23,200
2021/02/24 2,424 2,424 2,364 2,367 27,300
2021/02/22 2,423 2,454 2,419 2,424 9,700
2021/02/19 2,376 2,414 2,370 2,395 15,400
2021/02/18 2,420 2,420 2,393 2,411 15,700
2021/02/17 2,430 2,456 2,426 2,431 10,400
2021/02/16 2,412 2,436 2,410 2,430 16,500
2021/02/15 2,447 2,447 2,431 2,438 4,500
2021/02/12 2,430 2,430 2,380 2,418 4,600
2021/02/10 2,449 2,449 2,425 2,426 6,400
2021/02/09 2,383 2,436 2,352 2,430 6,600
2021/02/08 2,367 2,441 2,367 2,383 15,500
2021/02/05 2,307 2,381 2,307 2,367 13,300
2021/02/04 2,316 2,331 2,309 2,319 10,600
2021/02/03 2,310 2,329 2,309 2,316 7,000
2021/02/02 2,269 2,318 2,256 2,310 9,000
2021/02/01 2,268 2,312 2,268 2,291 9,700
2021/01/29 2,334 2,334 2,268 2,289 20,800
2021/01/28 2,291 2,399 2,250 2,348 53,800
2021/01/27 2,203 2,330 2,203 2,291 24,100
2021/01/26 2,274 2,275 2,202 2,216 38,500
2021/01/25 2,370 2,370 2,286 2,302 17,000
2021/01/22 2,352 2,397 2,352 2,363 9,400
2021/01/21 2,355 2,400 2,355 2,374 14,600
2021/01/20 2,400 2,406 2,370 2,377 29,700
2021/01/19 2,473 2,473 2,402 2,411 15,500
2021/01/18 2,452 2,487 2,431 2,473 10,800
2021/01/15 2,488 2,490 2,454 2,468 16,200
2021/01/14 2,522 2,522 2,474 2,493 15,400
2021/01/13 2,479 2,540 2,476 2,540 16,900
2021/01/12 2,462 2,490 2,453 2,490 9,000
2021/01/08 2,442 2,493 2,440 2,493 20,700
2021/01/07 2,470 2,476 2,446 2,459 11,600
2021/01/06 2,443 2,461 2,441 2,450 4,500
2021/01/05 2,445 2,473 2,409 2,436 15,600
2021/01/04 2,483 2,485 2,439 2,447 11,100

このページの先頭へ