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

丸大食品(2288)の株価時系列情報

丸大食品(2288)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 1,738 1,739 1,713 1,728 37,700
2018/12/27 1,700 1,770 1,700 1,769 42,600
2018/12/26 1,617 1,671 1,617 1,651 42,900
2018/12/25 1,671 1,672 1,605 1,611 53,900
2018/12/21 1,755 1,767 1,667 1,737 85,200
2018/12/20 1,802 1,812 1,747 1,761 51,700
2018/12/19 1,822 1,827 1,805 1,824 22,400
2018/12/18 1,855 1,855 1,813 1,818 31,200
2018/12/17 1,870 1,879 1,854 1,866 20,700
2018/12/14 1,870 1,892 1,862 1,867 58,400
2018/12/13 1,885 1,906 1,866 1,899 34,200
2018/12/12 1,867 1,894 1,867 1,872 26,000
2018/12/11 1,926 1,926 1,859 1,863 39,500
2018/12/10 1,933 1,933 1,899 1,906 28,500
2018/12/07 1,912 1,937 1,901 1,932 44,500
2018/12/06 1,971 1,971 1,902 1,912 49,100
2018/12/05 1,989 1,995 1,956 1,984 37,600
2018/12/04 2,032 2,032 2,003 2,014 71,500
2018/12/03 2,039 2,039 2,009 2,027 34,400
2018/11/30 1,989 2,036 1,976 2,021 58,200
2018/11/29 1,949 1,989 1,949 1,978 47,200
2018/11/28 1,940 1,947 1,931 1,942 21,500
2018/11/27 1,938 1,942 1,925 1,938 26,700
2018/11/26 1,910 1,930 1,902 1,921 20,600
2018/11/22 1,890 1,914 1,879 1,913 30,100
2018/11/21 1,855 1,877 1,846 1,872 34,800
2018/11/20 1,883 1,888 1,869 1,887 24,100
2018/11/19 1,869 1,904 1,862 1,902 42,200
2018/11/16 1,825 1,885 1,825 1,869 56,300
2018/11/15 1,840 1,843 1,814 1,817 47,000
2018/11/14 1,880 1,893 1,856 1,857 19,800
2018/11/13 1,858 1,871 1,835 1,866 40,400
2018/11/12 1,900 1,917 1,851 1,859 71,600
2018/11/09 1,888 1,927 1,888 1,912 36,800
2018/11/08 1,876 1,894 1,863 1,888 29,600
2018/11/07 1,865 1,872 1,848 1,855 29,500
2018/11/06 1,872 1,877 1,850 1,859 29,400
2018/11/05 1,840 1,879 1,780 1,867 112,600
2018/11/02 1,883 1,889 1,800 1,859 58,900
2018/11/01 1,830 1,885 1,821 1,871 63,900
2018/10/31 1,830 1,845 1,815 1,836 49,900
2018/10/30 1,800 1,839 1,792 1,833 77,400
2018/10/29 1,857 1,868 1,813 1,814 54,700
2018/10/26 1,871 1,876 1,845 1,862 48,600
2018/10/25 1,908 1,908 1,845 1,854 61,300
2018/10/24 1,941 1,958 1,925 1,937 58,200
2018/10/23 1,984 1,997 1,940 1,943 56,200
2018/10/22 1,956 2,003 1,952 1,991 36,900
2018/10/19 1,950 1,975 1,950 1,963 28,700
2018/10/18 2,003 2,005 1,973 1,974 31,500
2018/10/17 1,956 2,003 1,956 2,003 32,900
2018/10/16 1,970 1,974 1,940 1,955 34,500
2018/10/15 2,020 2,020 1,970 1,970 73,300
2018/10/12 2,022 2,038 2,010 2,013 50,000
2018/10/11 2,060 2,060 2,025 2,029 74,500
2018/10/10 2,083 2,108 2,080 2,095 43,700
2018/10/09 2,129 2,129 2,070 2,083 66,600
2018/10/05 2,161 2,169 2,145 2,145 54,500
2018/10/04 2,177 2,186 2,161 2,163 37,300
2018/10/03 2,230 2,230 2,172 2,176 64,000
2018/10/02 2,234 2,247 2,218 2,229 28,300
2018/10/01 2,210 2,245 2,200 2,214 59,100
2018/09/28 2,240 2,242 2,204 2,204 63,300
2018/09/27 2,311 2,320 2,237 2,237 58,300
2018/09/26 2,300 2,327 2,280 2,321 125,600
2018/09/26 1 -> 0.20 分割
2018/09/25 465 467 462 467 2,406,000
2018/09/21 462 475 461 475 766,000
2018/09/20 458 458 455 455 417,000
2018/09/19 458 458 452 455 408,000
2018/09/18 440 452 440 450 367,000
2018/09/14 439 448 439 442 359,000
2018/09/13 437 446 437 443 149,000
2018/09/12 444 445 435 439 189,000
2018/09/11 445 449 443 444 170,000
2018/09/10 444 447 442 445 168,000
2018/09/07 439 447 439 444 251,000
2018/09/06 440 441 437 439 178,000
2018/09/05 444 444 440 440 211,000
2018/09/04 439 442 437 439 128,000
2018/09/03 440 440 437 438 99,000
2018/08/31 445 446 435 436 300,000
2018/08/30 446 450 445 445 140,000
2018/08/29 449 450 447 447 95,000
2018/08/28 453 453 447 448 215,000
2018/08/27 439 445 439 444 129,000
2018/08/24 433 436 433 436 61,000
2018/08/23 425 431 425 430 115,000
2018/08/22 426 429 424 427 154,000
2018/08/21 430 430 426 426 195,000
2018/08/20 434 437 431 431 239,000
2018/08/17 429 434 428 433 144,000
2018/08/16 435 435 428 429 226,000
2018/08/15 442 443 435 436 182,000
2018/08/14 438 441 434 440 312,000
2018/08/13 450 450 441 441 273,000
2018/08/10 465 465 455 455 336,000
2018/08/09 467 469 465 465 164,000
2018/08/08 470 474 467 467 273,000
2018/08/07 471 476 470 474 136,000
2018/08/06 473 479 470 470 110,000
2018/08/03 476 478 473 473 157,000
2018/08/02 476 484 476 478 141,000
2018/08/01 480 480 476 476 207,000
2018/07/31 480 482 477 477 202,000
2018/07/30 485 486 481 481 114,000
2018/07/27 484 489 484 488 101,000
2018/07/26 483 487 481 485 85,000
2018/07/25 484 484 479 479 114,000
2018/07/24 486 487 480 481 76,000
2018/07/23 482 486 482 483 78,000
2018/07/20 482 488 482 482 106,000
2018/07/19 489 489 481 481 115,000
2018/07/18 491 494 489 490 85,000
2018/07/17 474 488 474 487 131,000
2018/07/13 472 481 472 474 145,000
2018/07/12 475 478 470 470 167,000
2018/07/11 477 479 475 475 154,000
2018/07/10 484 486 480 480 189,000
2018/07/09 480 484 480 482 112,000
2018/07/06 483 484 480 480 138,000
2018/07/05 485 486 480 480 127,000
2018/07/04 483 489 483 487 113,000
2018/07/03 491 493 483 483 172,000
2018/07/02 505 505 490 490 133,000
2018/06/29 506 508 501 504 319,000
2018/06/28 502 507 500 506 174,000
2018/06/27 502 508 501 504 210,000
2018/06/26 497 504 495 502 198,000
2018/06/25 488 497 488 495 133,000
2018/06/22 491 493 487 488 240,000
2018/06/21 495 497 491 493 89,000
2018/06/20 494 496 491 495 103,000
2018/06/19 498 498 488 492 184,000
2018/06/18 496 498 494 495 80,000
2018/06/15 504 506 492 492 441,000
2018/06/14 508 508 505 505 106,000
2018/06/13 506 513 506 511 69,000
2018/06/12 509 509 506 508 70,000
2018/06/11 509 510 505 505 123,000
2018/06/08 504 510 504 509 146,000
2018/06/07 508 510 504 507 87,000
2018/06/06 503 511 501 510 121,000
2018/06/05 509 509 501 505 102,000
2018/06/04 504 509 503 509 111,000
2018/06/01 499 503 499 499 95,000
2018/05/31 502 503 499 501 168,000
2018/05/30 503 505 501 501 95,000
2018/05/29 509 510 503 506 82,000
2018/05/28 511 511 504 506 90,000
2018/05/25 512 513 507 507 67,000
2018/05/24 510 511 506 508 93,000
2018/05/23 507 509 505 508 125,000
2018/05/22 510 510 507 507 107,000
2018/05/21 511 511 504 507 225,000
2018/05/18 518 518 512 513 112,000
2018/05/17 518 521 514 515 148,000
2018/05/16 522 522 516 517 118,000
2018/05/15 521 522 513 516 326,000
2018/05/14 533 542 532 542 132,000
2018/05/11 525 538 525 536 190,000
2018/05/10 527 528 524 525 77,000
2018/05/09 535 539 527 527 217,000
2018/05/08 544 545 534 537 174,000
2018/05/07 542 545 540 544 114,000
2018/05/02 535 545 535 542 214,000
2018/05/01 537 539 536 539 78,000
2018/04/27 537 542 534 539 276,000
2018/04/26 531 538 530 537 241,000
2018/04/25 518 534 518 531 225,000
2018/04/24 515 519 514 519 95,000
2018/04/23 512 517 512 517 46,000
2018/04/20 516 516 513 515 141,000
2018/04/19 515 517 511 516 136,000
2018/04/18 519 521 515 519 63,000
2018/04/17 517 520 517 519 86,000
2018/04/16 520 522 518 521 101,000
2018/04/13 523 523 518 520 105,000
2018/04/12 528 528 520 523 145,000
2018/04/11 521 531 511 529 414,000
2018/04/10 521 527 519 521 195,000
2018/04/09 515 524 515 521 119,000
2018/04/06 520 523 517 518 132,000
2018/04/05 520 524 518 520 174,000
2018/04/04 517 527 516 525 199,000
2018/04/03 511 520 508 517 148,000
2018/04/02 515 517 513 514 132,000
2018/03/30 511 513 507 513 125,000
2018/03/29 506 508 502 506 130,000
2018/03/28 509 509 497 501 293,000
2018/03/27 516 519 514 519 195,000
2018/03/26 520 520 501 505 163,000
2018/03/23 522 527 520 520 372,000
2018/03/22 518 532 515 531 332,000
2018/03/20 517 520 512 518 208,000
2018/03/19 516 520 513 517 223,000
2018/03/16 506 518 505 517 498,000
2018/03/15 501 506 501 506 95,000
2018/03/14 499 504 498 501 314,000
2018/03/13 496 501 493 498 402,000
2018/03/12 494 496 490 494 272,000
2018/03/09 491 494 486 492 330,000
2018/03/08 492 497 491 491 121,000
2018/03/07 497 499 491 491 243,000
2018/03/06 497 500 495 496 246,000
2018/03/05 495 499 493 495 218,000
2018/03/02 499 499 494 495 178,000
2018/03/01 510 511 503 504 223,000
2018/02/28 509 515 509 510 196,000
2018/02/27 506 515 505 511 241,000
2018/02/26 500 511 499 505 272,000
2018/02/23 499 503 499 499 104,000
2018/02/22 498 500 495 499 159,000
2018/02/21 500 503 497 498 127,000
2018/02/20 498 504 496 502 181,000
2018/02/19 486 497 486 495 117,000
2018/02/16 474 487 474 487 146,000
2018/02/15 480 483 473 474 202,000
2018/02/14 483 487 481 483 215,000
2018/02/13 488 490 484 486 172,000
2018/02/09 475 484 471 483 263,000
2018/02/08 480 486 478 478 193,000
2018/02/07 486 495 480 480 368,000
2018/02/06 492 492 473 478 529,000
2018/02/05 496 498 493 496 272,000
2018/02/02 499 501 498 499 136,000
2018/02/01 498 501 497 500 166,000
2018/01/31 502 504 498 498 186,000
2018/01/30 505 505 502 503 113,000
2018/01/29 505 506 504 505 69,000
2018/01/26 503 505 502 505 116,000
2018/01/25 505 505 501 502 88,000
2018/01/24 502 504 502 503 72,000
2018/01/23 503 504 502 502 94,000
2018/01/22 500 504 499 503 137,000
2018/01/19 500 503 499 499 153,000
2018/01/18 504 506 499 499 175,000
2018/01/17 502 505 501 503 125,000
2018/01/16 505 506 503 505 74,000
2018/01/15 507 507 503 505 111,000
2018/01/12 505 505 502 504 139,000
2018/01/11 506 507 502 505 156,000
2018/01/10 508 509 506 507 122,000
2018/01/09 508 509 504 508 226,000
2018/01/05 510 510 503 507 172,000
2018/01/04 509 510 504 508 137,000

このページの先頭へ