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
2019/12/30 2,285 2,293 2,271 2,277 21,000
2019/12/27 2,333 2,333 2,302 2,306 20,400
2019/12/26 2,283 2,318 2,283 2,318 46,300
2019/12/25 2,292 2,294 2,268 2,276 24,700
2019/12/24 2,323 2,332 2,303 2,309 14,700
2019/12/23 2,327 2,333 2,315 2,323 19,100
2019/12/20 2,345 2,351 2,321 2,328 52,800
2019/12/19 2,350 2,351 2,328 2,335 27,100
2019/12/18 2,369 2,369 2,346 2,356 22,800
2019/12/17 2,378 2,378 2,354 2,369 21,900
2019/12/16 2,355 2,377 2,355 2,361 24,900
2019/12/13 2,382 2,383 2,344 2,356 50,800
2019/12/12 2,380 2,384 2,344 2,344 40,500
2019/12/11 2,366 2,368 2,350 2,355 29,600
2019/12/10 2,388 2,390 2,366 2,368 25,800
2019/12/09 2,390 2,399 2,365 2,381 29,200
2019/12/06 2,391 2,392 2,373 2,385 33,400
2019/12/05 2,363 2,390 2,354 2,387 43,200
2019/12/04 2,340 2,365 2,334 2,363 53,200
2019/12/03 2,309 2,362 2,302 2,360 72,500
2019/12/02 2,327 2,347 2,326 2,341 45,100
2019/11/29 2,324 2,330 2,308 2,317 35,200
2019/11/28 2,319 2,320 2,301 2,309 36,800
2019/11/27 2,355 2,355 2,328 2,341 27,600
2019/11/26 2,382 2,391 2,338 2,347 69,200
2019/11/25 2,359 2,378 2,349 2,362 47,200
2019/11/22 2,364 2,364 2,293 2,353 101,800
2019/11/21 2,368 2,375 2,320 2,375 72,800
2019/11/20 2,391 2,397 2,372 2,384 50,700
2019/11/19 2,380 2,409 2,373 2,405 36,600
2019/11/18 2,435 2,435 2,394 2,407 33,000
2019/11/15 2,395 2,437 2,393 2,422 66,600
2019/11/14 2,375 2,386 2,348 2,375 50,000
2019/11/13 2,350 2,383 2,345 2,372 91,800
2019/11/12 2,311 2,392 2,301 2,342 151,000
2019/11/11 2,412 2,474 2,410 2,460 127,300
2019/11/08 2,367 2,399 2,358 2,398 113,200
2019/11/07 2,335 2,354 2,324 2,353 44,400
2019/11/06 2,350 2,350 2,313 2,328 43,200
2019/11/05 2,311 2,360 2,310 2,356 58,000
2019/11/01 2,327 2,329 2,302 2,311 21,500
2019/10/31 2,349 2,349 2,317 2,341 30,100
2019/10/30 2,315 2,340 2,306 2,340 62,000
2019/10/29 2,330 2,336 2,304 2,310 32,400
2019/10/28 2,304 2,318 2,288 2,313 29,700
2019/10/25 2,340 2,340 2,304 2,321 29,100
2019/10/24 2,342 2,342 2,296 2,313 38,200
2019/10/23 2,330 2,343 2,286 2,342 47,500
2019/10/21 2,328 2,356 2,319 2,337 38,400
2019/10/18 2,324 2,344 2,301 2,315 48,300
2019/10/17 2,328 2,345 2,322 2,324 41,300
2019/10/16 2,332 2,365 2,319 2,341 65,500
2019/10/15 2,312 2,326 2,299 2,319 44,400
2019/10/11 2,270 2,282 2,236 2,277 54,100
2019/10/10 2,265 2,267 2,218 2,261 41,500
2019/10/09 2,213 2,265 2,213 2,265 55,900
2019/10/08 2,221 2,250 2,221 2,250 78,500
2019/10/07 2,252 2,252 2,212 2,224 51,300
2019/10/04 2,286 2,286 2,231 2,252 42,800
2019/10/03 2,323 2,336 2,293 2,300 69,300
2019/10/02 2,325 2,366 2,315 2,361 86,300
2019/10/01 2,297 2,338 2,292 2,319 62,500
2019/09/30 2,270 2,291 2,243 2,287 83,700
2019/09/27 2,310 2,328 2,268 2,290 135,500
2019/09/26 2,317 2,357 2,299 2,307 406,800
2019/09/25 2,292 2,307 2,282 2,301 143,000
2019/09/24 2,305 2,314 2,284 2,292 184,000
2019/09/20 2,293 2,312 2,283 2,307 156,400
2019/09/19 2,231 2,289 2,231 2,288 95,200
2019/09/18 2,292 2,292 2,221 2,230 75,300
2019/09/17 2,234 2,300 2,214 2,300 139,100
2019/09/13 2,209 2,234 2,182 2,234 115,400
2019/09/12 2,179 2,233 2,176 2,225 112,400
2019/09/11 2,137 2,157 2,121 2,157 63,500
2019/09/10 2,150 2,151 2,122 2,135 50,200
2019/09/09 2,175 2,176 2,145 2,161 53,500
2019/09/06 2,190 2,195 2,152 2,175 42,000
2019/09/05 2,169 2,195 2,163 2,187 65,000
2019/09/04 2,165 2,168 2,150 2,154 27,100
2019/09/03 2,092 2,175 2,090 2,165 54,200
2019/09/02 2,130 2,130 2,083 2,083 27,100
2019/08/30 2,107 2,143 2,099 2,136 41,200
2019/08/29 2,062 2,095 2,062 2,095 21,900
2019/08/28 2,087 2,087 2,057 2,064 23,000
2019/08/27 2,087 2,116 2,078 2,082 36,600
2019/08/26 2,080 2,082 2,062 2,062 25,300
2019/08/23 2,121 2,135 2,115 2,124 21,400
2019/08/22 2,116 2,120 2,093 2,116 24,000
2019/08/21 2,093 2,118 2,086 2,112 15,600
2019/08/20 2,112 2,129 2,093 2,129 25,500
2019/08/19 2,123 2,123 2,086 2,100 23,000
2019/08/16 2,106 2,121 2,084 2,114 38,900
2019/08/15 2,085 2,121 2,085 2,106 47,500
2019/08/14 2,140 2,144 2,113 2,135 35,100
2019/08/13 2,110 2,133 2,079 2,127 40,200
2019/08/09 2,130 2,138 2,107 2,110 21,600
2019/08/08 2,115 2,132 2,090 2,121 35,200
2019/08/07 2,150 2,162 2,134 2,139 103,900
2019/08/06 1,978 2,051 1,947 2,029 46,500
2019/08/05 2,008 2,017 1,958 1,988 37,300
2019/08/02 2,060 2,070 2,003 2,012 37,000
2019/08/01 2,038 2,063 2,037 2,063 18,600
2019/07/31 2,071 2,071 2,038 2,038 38,100
2019/07/30 2,080 2,092 2,076 2,089 17,400
2019/07/29 2,067 2,080 2,064 2,080 7,800
2019/07/26 2,085 2,085 2,058 2,067 12,900
2019/07/25 2,108 2,109 2,069 2,103 29,000
2019/07/24 2,150 2,150 2,084 2,092 46,300
2019/07/23 2,130 2,167 2,130 2,155 50,300
2019/07/22 2,134 2,134 2,090 2,125 80,900
2019/07/19 2,050 2,090 2,046 2,084 34,100
2019/07/18 2,090 2,105 2,046 2,053 48,600
2019/07/17 2,091 2,129 2,077 2,104 34,500
2019/07/16 2,076 2,102 2,064 2,095 22,800
2019/07/12 2,063 2,096 2,053 2,093 28,500
2019/07/11 2,040 2,061 2,040 2,053 12,100
2019/07/10 2,059 2,059 2,038 2,038 26,800
2019/07/09 2,070 2,089 2,062 2,074 18,500
2019/07/08 2,101 2,101 2,058 2,061 18,500
2019/07/05 2,100 2,110 2,078 2,101 37,000
2019/07/04 2,092 2,110 2,081 2,102 29,300
2019/07/03 2,090 2,097 2,070 2,089 20,800
2019/07/02 2,050 2,093 2,045 2,087 46,800
2019/07/01 2,030 2,050 2,019 2,050 30,900
2019/06/28 2,004 2,043 2,004 2,024 40,200
2019/06/27 1,998 2,020 1,990 2,020 32,900
2019/06/26 1,980 2,007 1,967 1,986 37,200
2019/06/25 1,984 2,015 1,982 1,988 21,400
2019/06/24 2,025 2,035 2,005 2,010 16,500
2019/06/21 1,965 2,037 1,942 2,031 97,300
2019/06/20 1,951 1,961 1,942 1,961 17,700
2019/06/19 1,936 1,960 1,925 1,940 34,600
2019/06/18 1,920 1,923 1,900 1,901 12,100
2019/06/17 1,920 1,920 1,902 1,911 11,700
2019/06/14 1,950 1,950 1,920 1,931 16,200
2019/06/13 1,939 1,941 1,901 1,930 20,100
2019/06/12 1,954 1,957 1,935 1,938 12,900
2019/06/11 1,950 1,956 1,930 1,956 21,700
2019/06/10 1,950 1,957 1,941 1,955 11,800
2019/06/07 1,934 1,946 1,912 1,944 11,000
2019/06/06 1,949 1,949 1,934 1,934 8,600
2019/06/05 1,921 1,954 1,918 1,949 16,700
2019/06/04 1,913 1,918 1,892 1,917 19,900
2019/06/03 1,901 1,920 1,896 1,898 10,000
2019/05/31 1,938 1,938 1,915 1,917 11,500
2019/05/30 1,941 1,948 1,923 1,938 12,500
2019/05/29 1,949 1,965 1,925 1,949 29,300
2019/05/28 1,951 1,989 1,944 1,989 29,500
2019/05/27 1,972 1,974 1,948 1,948 9,300
2019/05/24 1,940 1,977 1,932 1,977 27,700
2019/05/23 1,913 1,946 1,911 1,940 18,200
2019/05/22 1,964 1,964 1,911 1,911 22,200
2019/05/21 1,957 1,972 1,952 1,964 17,000
2019/05/20 2,000 2,000 1,963 1,979 27,200
2019/05/17 1,997 2,011 1,989 2,000 28,000
2019/05/16 1,986 1,992 1,938 1,989 25,600
2019/05/15 1,884 1,992 1,884 1,992 71,200
2019/05/14 1,820 1,857 1,806 1,857 22,300
2019/05/13 1,838 1,874 1,824 1,860 22,700
2019/05/10 1,838 1,875 1,835 1,840 23,400
2019/05/09 1,900 1,900 1,830 1,835 31,000
2019/05/08 1,930 1,930 1,875 1,903 37,900
2019/05/07 1,933 1,956 1,922 1,936 21,800
2019/04/26 1,938 1,950 1,920 1,943 25,600
2019/04/25 1,920 1,941 1,906 1,934 15,600
2019/04/24 1,950 1,950 1,906 1,908 17,300
2019/04/23 1,934 1,952 1,928 1,947 20,000
2019/04/22 1,904 1,944 1,893 1,942 25,500
2019/04/19 1,905 1,918 1,900 1,906 9,600
2019/04/18 1,932 1,932 1,885 1,896 24,800
2019/04/17 1,935 1,935 1,916 1,919 16,400
2019/04/16 1,948 1,952 1,931 1,935 12,400
2019/04/15 1,901 1,953 1,901 1,949 38,200
2019/04/12 1,901 1,901 1,881 1,892 14,000
2019/04/11 1,896 1,912 1,893 1,901 8,700
2019/04/10 1,887 1,920 1,878 1,915 13,000
2019/04/09 1,907 1,907 1,889 1,901 10,400
2019/04/08 1,918 1,918 1,881 1,908 29,400
2019/04/05 1,923 1,930 1,893 1,919 35,100
2019/04/04 1,935 1,935 1,917 1,923 12,900
2019/04/03 1,914 1,935 1,893 1,935 23,800
2019/04/02 1,945 1,945 1,906 1,922 18,600
2019/04/01 1,898 1,931 1,887 1,929 31,800
2019/03/29 1,884 1,888 1,862 1,881 27,000
2019/03/28 1,910 1,910 1,863 1,863 31,100
2019/03/27 1,910 1,932 1,894 1,932 31,400
2019/03/26 1,885 1,966 1,885 1,966 68,800
2019/03/25 1,895 1,895 1,861 1,882 34,700
2019/03/22 1,925 1,925 1,895 1,922 23,000
2019/03/20 1,929 1,938 1,915 1,934 32,500
2019/03/19 1,925 1,925 1,892 1,919 20,800
2019/03/18 1,906 1,930 1,888 1,928 26,000
2019/03/15 1,866 1,889 1,855 1,886 35,300
2019/03/14 1,890 1,890 1,858 1,864 16,400
2019/03/13 1,895 1,910 1,875 1,875 14,600
2019/03/12 1,897 1,920 1,892 1,915 26,100
2019/03/11 1,842 1,891 1,842 1,887 30,100
2019/03/08 1,863 1,869 1,838 1,839 31,000
2019/03/07 1,870 1,898 1,859 1,897 26,100
2019/03/06 1,875 1,890 1,866 1,884 24,600
2019/03/05 1,878 1,894 1,857 1,868 25,100
2019/03/04 1,892 1,908 1,871 1,891 25,200
2019/03/01 1,896 1,897 1,869 1,882 28,200
2019/02/28 1,917 1,921 1,889 1,896 28,500
2019/02/27 1,903 1,933 1,900 1,925 31,900
2019/02/26 1,904 1,918 1,893 1,903 23,300
2019/02/25 1,888 1,919 1,885 1,915 20,400
2019/02/22 1,893 1,893 1,865 1,885 23,500
2019/02/21 1,925 1,940 1,895 1,901 22,500
2019/02/20 1,919 1,940 1,914 1,931 27,100
2019/02/19 1,928 1,942 1,913 1,928 21,700
2019/02/18 1,906 1,931 1,905 1,931 25,100
2019/02/15 1,869 1,895 1,861 1,895 20,900
2019/02/14 1,865 1,892 1,865 1,890 25,600
2019/02/13 1,865 1,883 1,855 1,879 34,000
2019/02/12 1,820 1,855 1,817 1,852 33,300
2019/02/08 1,806 1,829 1,786 1,799 28,800
2019/02/07 1,858 1,859 1,816 1,828 21,600
2019/02/06 1,842 1,885 1,837 1,874 44,500
2019/02/05 1,798 1,826 1,798 1,815 35,300
2019/02/04 1,771 1,814 1,767 1,814 40,500
2019/02/01 1,750 1,762 1,735 1,752 29,900
2019/01/31 1,793 1,793 1,751 1,756 71,200
2019/01/30 1,849 1,849 1,790 1,792 37,100
2019/01/29 1,819 1,845 1,816 1,835 25,000
2019/01/28 1,864 1,864 1,811 1,816 29,400
2019/01/25 1,874 1,893 1,865 1,865 26,400
2019/01/24 1,830 1,871 1,817 1,868 25,500
2019/01/23 1,838 1,845 1,825 1,833 21,600
2019/01/22 1,843 1,865 1,832 1,850 22,600
2019/01/21 1,810 1,845 1,802 1,844 28,300
2019/01/18 1,785 1,815 1,781 1,786 27,500
2019/01/17 1,795 1,798 1,766 1,785 22,800
2019/01/16 1,800 1,807 1,775 1,778 20,500
2019/01/15 1,783 1,812 1,775 1,810 19,400
2019/01/11 1,792 1,792 1,775 1,784 13,400
2019/01/10 1,788 1,792 1,766 1,788 21,600
2019/01/09 1,790 1,804 1,773 1,800 24,200
2019/01/08 1,781 1,793 1,765 1,773 24,400
2019/01/07 1,768 1,781 1,758 1,777 23,800
2019/01/04 1,712 1,738 1,679 1,728 51,400

このページの先頭へ