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
2020/12/30 1,700 1,710 1,681 1,692 42,500
2020/12/29 1,707 1,714 1,693 1,714 63,300
2020/12/28 1,700 1,708 1,685 1,693 41,500
2020/12/25 1,707 1,713 1,701 1,707 20,900
2020/12/24 1,706 1,715 1,692 1,707 28,500
2020/12/23 1,703 1,703 1,689 1,703 19,200
2020/12/22 1,720 1,720 1,691 1,696 37,400
2020/12/21 1,715 1,725 1,697 1,721 29,200
2020/12/18 1,694 1,719 1,687 1,719 40,000
2020/12/17 1,689 1,708 1,680 1,708 33,300
2020/12/16 1,699 1,699 1,679 1,689 30,000
2020/12/15 1,708 1,708 1,681 1,686 46,900
2020/12/14 1,700 1,717 1,700 1,708 30,900
2020/12/11 1,700 1,708 1,691 1,700 43,000
2020/12/10 1,689 1,706 1,685 1,698 42,500
2020/12/09 1,668 1,689 1,662 1,689 32,700
2020/12/08 1,665 1,669 1,652 1,653 27,700
2020/12/07 1,680 1,683 1,657 1,659 42,100
2020/12/04 1,667 1,679 1,667 1,677 20,600
2020/12/03 1,645 1,674 1,645 1,667 46,200
2020/12/02 1,670 1,670 1,639 1,645 63,000
2020/12/01 1,677 1,677 1,646 1,652 38,400
2020/11/30 1,700 1,700 1,657 1,657 54,300
2020/11/27 1,705 1,725 1,698 1,705 56,100
2020/11/26 1,700 1,711 1,686 1,705 37,000
2020/11/25 1,736 1,737 1,700 1,700 45,800
2020/11/24 1,740 1,755 1,736 1,736 52,700
2020/11/20 1,716 1,738 1,709 1,732 31,400
2020/11/19 1,709 1,727 1,704 1,719 32,000
2020/11/18 1,710 1,740 1,700 1,735 37,600
2020/11/17 1,715 1,739 1,704 1,731 44,400
2020/11/16 1,690 1,723 1,679 1,715 49,300
2020/11/13 1,726 1,726 1,676 1,681 35,700
2020/11/12 1,714 1,736 1,707 1,725 36,300
2020/11/11 1,736 1,739 1,710 1,718 59,500
2020/11/10 1,720 1,740 1,696 1,731 76,300
2020/11/09 1,683 1,691 1,665 1,684 41,600
2020/11/06 1,636 1,672 1,636 1,666 38,000
2020/11/05 1,653 1,668 1,640 1,641 85,300
2020/11/04 1,669 1,669 1,648 1,655 48,900
2020/11/02 1,638 1,675 1,638 1,669 41,900
2020/10/30 1,664 1,667 1,625 1,637 45,300
2020/10/29 1,660 1,675 1,660 1,668 24,900
2020/10/28 1,672 1,680 1,658 1,675 27,800
2020/10/27 1,663 1,683 1,659 1,682 38,900
2020/10/26 1,668 1,689 1,668 1,687 16,200
2020/10/23 1,688 1,693 1,663 1,688 25,100
2020/10/22 1,687 1,687 1,668 1,672 27,500
2020/10/21 1,673 1,691 1,670 1,686 41,400
2020/10/20 1,690 1,699 1,675 1,675 50,400
2020/10/19 1,686 1,712 1,686 1,699 29,500
2020/10/16 1,711 1,715 1,685 1,686 46,800
2020/10/15 1,738 1,741 1,707 1,710 47,800
2020/10/14 1,742 1,750 1,738 1,742 32,200
2020/10/13 1,766 1,775 1,740 1,747 24,100
2020/10/12 1,750 1,765 1,746 1,759 30,600
2020/10/09 1,765 1,766 1,734 1,746 32,200
2020/10/08 1,740 1,764 1,733 1,760 76,100
2020/10/07 1,730 1,741 1,712 1,733 67,700
2020/10/06 1,723 1,736 1,709 1,731 63,100
2020/10/05 1,723 1,731 1,707 1,719 95,600
2020/10/02 1,739 1,742 1,670 1,681 197,600
2020/09/30 1,831 1,831 1,734 1,739 237,900
2020/09/29 1,900 1,900 1,828 1,841 255,000
2020/09/28 1,905 1,932 1,891 1,920 591,200
2020/09/25 1,873 1,914 1,872 1,888 338,700
2020/09/24 1,870 1,887 1,865 1,866 191,400
2020/09/23 1,882 1,895 1,860 1,860 223,400
2020/09/18 1,866 1,923 1,866 1,897 201,900
2020/09/17 1,881 1,886 1,864 1,884 114,300
2020/09/16 1,860 1,893 1,855 1,885 80,900
2020/09/15 1,850 1,863 1,846 1,859 81,800
2020/09/14 1,854 1,865 1,845 1,855 79,400
2020/09/11 1,862 1,869 1,846 1,853 84,700
2020/09/10 1,861 1,865 1,852 1,857 53,000
2020/09/09 1,848 1,864 1,841 1,853 70,900
2020/09/08 1,861 1,871 1,848 1,870 78,200
2020/09/07 1,852 1,865 1,851 1,855 36,000
2020/09/04 1,848 1,867 1,839 1,847 60,700
2020/09/03 1,860 1,862 1,836 1,852 44,300
2020/09/02 1,842 1,856 1,840 1,844 28,800
2020/09/01 1,852 1,858 1,833 1,842 46,600
2020/08/31 1,840 1,865 1,839 1,851 45,700
2020/08/28 1,840 1,871 1,809 1,819 57,100
2020/08/27 1,825 1,833 1,811 1,833 19,300
2020/08/26 1,811 1,822 1,803 1,815 18,300
2020/08/25 1,819 1,823 1,802 1,817 29,600
2020/08/24 1,809 1,809 1,786 1,800 23,800
2020/08/21 1,810 1,810 1,790 1,795 23,100
2020/08/20 1,800 1,815 1,783 1,808 35,200
2020/08/19 1,807 1,811 1,795 1,810 29,100
2020/08/18 1,815 1,819 1,795 1,804 33,700
2020/08/17 1,845 1,848 1,815 1,820 21,200
2020/08/14 1,860 1,869 1,839 1,844 30,700
2020/08/13 1,872 1,872 1,838 1,864 27,800
2020/08/12 1,813 1,858 1,813 1,846 36,400
2020/08/11 1,765 1,810 1,762 1,810 51,500
2020/08/07 1,777 1,777 1,743 1,764 39,700
2020/08/06 1,782 1,783 1,746 1,776 80,400
2020/08/05 1,900 1,900 1,873 1,888 31,800
2020/08/04 1,849 1,872 1,835 1,872 19,600
2020/08/03 1,818 1,839 1,800 1,835 24,300
2020/07/31 1,844 1,844 1,781 1,786 44,800
2020/07/30 1,895 1,896 1,840 1,866 37,400
2020/07/29 1,922 1,923 1,879 1,879 21,900
2020/07/28 1,943 1,945 1,907 1,927 16,800
2020/07/27 1,901 1,943 1,888 1,943 28,000
2020/07/22 1,932 1,932 1,885 1,891 27,000
2020/07/21 1,920 1,942 1,911 1,932 32,500
2020/07/20 1,885 1,915 1,869 1,915 70,500
2020/07/17 1,866 1,887 1,866 1,882 24,900
2020/07/16 1,902 1,903 1,865 1,865 36,600
2020/07/15 1,920 1,923 1,895 1,913 18,500
2020/07/14 1,906 1,910 1,890 1,904 14,000
2020/07/13 1,865 1,913 1,854 1,912 24,600
2020/07/10 1,875 1,878 1,830 1,833 37,000
2020/07/09 1,882 1,888 1,866 1,880 21,700
2020/07/08 1,890 1,930 1,879 1,879 38,500
2020/07/07 1,910 1,911 1,891 1,893 25,400
2020/07/06 1,896 1,911 1,893 1,902 23,100
2020/07/03 1,888 1,901 1,880 1,896 15,700
2020/07/02 1,886 1,903 1,877 1,880 32,400
2020/07/01 1,910 1,910 1,868 1,873 34,500
2020/06/30 1,930 1,930 1,900 1,900 20,200
2020/06/29 1,905 1,925 1,892 1,913 16,700
2020/06/26 1,875 1,921 1,875 1,909 25,600
2020/06/25 1,886 1,897 1,875 1,875 22,700
2020/06/24 1,915 1,915 1,890 1,890 28,600
2020/06/23 1,932 1,934 1,907 1,918 13,000
2020/06/22 1,915 1,923 1,902 1,914 18,300
2020/06/19 1,952 1,952 1,907 1,912 48,800
2020/06/18 1,949 1,955 1,920 1,940 24,800
2020/06/17 1,941 1,959 1,941 1,949 16,600
2020/06/16 1,937 1,945 1,897 1,941 28,400
2020/06/15 1,926 1,937 1,886 1,886 21,600
2020/06/12 1,911 1,923 1,893 1,903 43,600
2020/06/11 1,989 1,991 1,940 1,940 33,400
2020/06/10 1,976 1,994 1,974 1,980 18,600
2020/06/09 1,989 1,990 1,965 1,981 16,600
2020/06/08 1,972 1,982 1,954 1,982 23,200
2020/06/05 1,952 1,967 1,944 1,957 20,700
2020/06/04 1,953 1,968 1,951 1,958 23,000
2020/06/03 1,980 1,980 1,951 1,953 27,100
2020/06/02 1,989 1,990 1,966 1,972 22,400
2020/06/01 1,953 1,973 1,953 1,972 20,200
2020/05/29 2,004 2,007 1,945 1,945 58,100
2020/05/28 1,994 2,008 1,972 2,004 57,600
2020/05/27 1,969 1,973 1,947 1,973 30,300
2020/05/26 1,953 1,973 1,936 1,972 33,800
2020/05/25 1,982 1,982 1,935 1,935 32,800
2020/05/22 2,000 2,005 1,941 1,950 64,200
2020/05/21 1,977 2,013 1,930 1,990 125,700
2020/05/20 2,065 2,130 2,055 2,125 62,200
2020/05/19 2,063 2,063 2,030 2,046 27,200
2020/05/18 2,010 2,030 1,986 2,030 21,800
2020/05/15 1,964 2,001 1,940 2,001 13,700
2020/05/14 1,990 1,992 1,961 1,964 14,700
2020/05/13 1,960 1,995 1,960 1,990 14,600
2020/05/12 1,995 1,998 1,955 1,960 13,400
2020/05/11 1,964 1,989 1,953 1,986 12,800
2020/05/08 1,950 1,960 1,930 1,952 12,800
2020/05/07 1,955 1,975 1,927 1,927 13,300
2020/05/01 1,960 2,026 1,941 1,941 18,900
2020/04/30 2,028 2,028 1,966 1,966 30,700
2020/04/28 1,976 2,003 1,959 1,988 21,800
2020/04/27 2,000 2,009 1,960 1,983 15,200
2020/04/24 1,976 1,989 1,949 1,987 23,900
2020/04/23 1,928 1,977 1,915 1,976 31,000
2020/04/22 1,918 1,925 1,891 1,899 19,800
2020/04/21 1,880 1,934 1,880 1,934 22,800
2020/04/20 1,914 1,929 1,889 1,908 21,100
2020/04/17 1,947 1,978 1,904 1,909 30,700
2020/04/16 1,835 1,949 1,835 1,948 59,400
2020/04/15 1,885 1,897 1,821 1,828 60,100
2020/04/14 1,907 1,925 1,864 1,878 30,700
2020/04/13 1,944 1,944 1,896 1,900 20,600
2020/04/10 1,900 1,944 1,858 1,944 25,000
2020/04/09 1,899 1,946 1,869 1,898 48,100
2020/04/08 1,867 1,923 1,856 1,892 52,600
2020/04/07 1,900 1,917 1,820 1,864 34,100
2020/04/06 1,803 1,894 1,795 1,883 29,300
2020/04/03 1,800 1,918 1,780 1,803 29,700
2020/04/02 1,850 1,878 1,802 1,806 49,100
2020/04/01 1,924 1,948 1,867 1,877 32,700
2020/03/31 2,090 2,090 1,927 1,955 69,700
2020/03/30 2,143 2,143 2,027 2,100 84,700
2020/03/27 2,066 2,197 2,040 2,197 127,500
2020/03/26 1,891 2,077 1,822 2,051 123,000
2020/03/25 1,860 1,910 1,789 1,910 52,700
2020/03/24 1,900 1,900 1,772 1,820 54,900
2020/03/23 1,780 1,871 1,728 1,865 60,800
2020/03/19 1,720 1,742 1,672 1,728 68,600
2020/03/18 1,723 1,754 1,666 1,667 43,700
2020/03/17 1,508 1,696 1,500 1,689 69,700
2020/03/16 1,533 1,650 1,522 1,544 56,500
2020/03/13 1,579 1,579 1,495 1,533 106,300
2020/03/12 1,640 1,654 1,591 1,624 60,200
2020/03/11 1,692 1,730 1,664 1,669 40,100
2020/03/10 1,644 1,691 1,592 1,684 49,500
2020/03/09 1,720 1,740 1,652 1,673 61,600
2020/03/06 1,800 1,812 1,760 1,760 38,800
2020/03/05 1,845 1,856 1,818 1,823 45,500
2020/03/04 1,787 1,835 1,772 1,808 32,700
2020/03/03 1,846 1,862 1,800 1,800 54,300
2020/03/02 1,745 1,850 1,745 1,828 64,000
2020/02/28 1,788 1,799 1,752 1,767 69,500
2020/02/27 1,876 1,876 1,818 1,823 68,500
2020/02/26 1,865 1,888 1,857 1,883 42,100
2020/02/25 1,900 1,936 1,884 1,891 60,200
2020/02/21 1,995 2,009 1,990 1,990 17,300
2020/02/20 2,028 2,036 1,999 2,001 22,800
2020/02/19 2,002 2,022 1,998 2,001 14,400
2020/02/18 2,015 2,015 1,990 1,991 32,300
2020/02/17 2,065 2,065 2,007 2,016 48,000
2020/02/14 2,120 2,120 2,069 2,075 50,500
2020/02/13 2,171 2,185 2,120 2,127 66,300
2020/02/12 2,220 2,260 2,218 2,221 32,100
2020/02/10 2,202 2,205 2,186 2,187 20,800
2020/02/07 2,216 2,216 2,177 2,204 22,100
2020/02/06 2,160 2,229 2,160 2,211 50,600
2020/02/05 2,168 2,179 2,153 2,159 32,500
2020/02/04 2,117 2,173 2,117 2,167 24,300
2020/02/03 2,099 2,152 2,099 2,131 26,900
2020/01/31 2,131 2,153 2,125 2,127 18,100
2020/01/30 2,139 2,142 2,101 2,115 22,800
2020/01/29 2,135 2,154 2,127 2,146 19,000
2020/01/28 2,106 2,162 2,101 2,149 44,800
2020/01/27 2,148 2,148 2,121 2,129 25,900
2020/01/24 2,172 2,182 2,158 2,162 20,600
2020/01/23 2,169 2,183 2,157 2,170 21,400
2020/01/22 2,172 2,185 2,166 2,173 22,500
2020/01/21 2,155 2,174 2,155 2,172 18,300
2020/01/20 2,168 2,172 2,157 2,159 49,600
2020/01/17 2,206 2,216 2,170 2,173 61,000
2020/01/16 2,201 2,216 2,198 2,205 18,600
2020/01/15 2,201 2,232 2,198 2,210 25,300
2020/01/14 2,230 2,237 2,212 2,216 48,100
2020/01/10 2,275 2,275 2,253 2,256 12,100
2020/01/09 2,257 2,274 2,243 2,265 24,800
2020/01/08 2,225 2,235 2,197 2,218 66,100
2020/01/07 2,246 2,271 2,231 2,256 36,300
2020/01/06 2,227 2,246 2,208 2,222 41,000

このページの先頭へ