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

小林洋行(8742)の株価時系列情報

小林洋行(8742)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
2020/12/30 268 269 268 268 2,700
2020/12/29 270 270 268 268 3,900
2020/12/28 268 270 268 270 6,300
2020/12/25 270 270 267 268 2,900
2020/12/24 267 270 267 270 3,300
2020/12/23 270 270 268 268 2,800
2020/12/22 270 270 268 268 6,600
2020/12/21 270 270 269 270 2,400
2020/12/18 267 270 267 270 2,800
2020/12/17 270 270 267 269 3,000
2020/12/16 267 268 267 268 2,100
2020/12/15 269 269 267 267 1,700
2020/12/14 267 268 267 267 4,100
2020/12/11 270 270 266 267 9,100
2020/12/10 269 270 267 267 1,700
2020/12/09 266 268 266 268 4,800
2020/12/08 267 268 266 266 2,900
2020/12/07 268 269 267 267 3,100
2020/12/04 269 269 267 268 2,000
2020/12/03 269 270 268 269 2,600
2020/12/02 269 270 266 270 7,300
2020/12/01 266 268 264 266 4,700
2020/11/30 271 271 266 266 3,800
2020/11/27 270 270 267 270 6,700
2020/11/26 269 269 268 268 3,000
2020/11/25 270 270 268 269 4,300
2020/11/24 270 270 268 270 4,300
2020/11/20 269 270 268 268 1,600
2020/11/19 271 271 269 269 2,100
2020/11/18 270 270 268 269 2,200
2020/11/17 271 272 268 271 5,500
2020/11/16 268 272 268 270 5,400
2020/11/13 270 270 268 268 2,600
2020/11/12 270 270 268 270 3,000
2020/11/11 270 270 267 269 5,300
2020/11/10 268 269 266 269 6,000
2020/11/09 265 269 265 268 8,400
2020/11/06 260 264 259 264 4,800
2020/11/05 256 260 256 260 1,900
2020/11/04 255 259 255 256 2,700
2020/11/02 253 255 252 255 12,500
2020/10/30 263 263 261 261 3,300
2020/10/29 262 263 261 263 5,800
2020/10/28 268 268 261 265 7,500
2020/10/27 272 273 268 273 3,800
2020/10/26 267 272 267 272 5,400
2020/10/23 266 267 265 267 8,600
2020/10/22 264 266 264 266 1,900
2020/10/21 262 264 262 262 1,500
2020/10/20 263 265 262 262 800
2020/10/19 264 269 261 265 6,800
2020/10/16 265 266 263 263 1,200
2020/10/15 265 268 265 265 1,500
2020/10/14 270 270 266 266 2,800
2020/10/13 269 272 269 271 900
2020/10/12 268 272 268 269 2,600
2020/10/09 270 271 268 268 1,800
2020/10/08 272 272 268 270 3,700
2020/10/07 268 272 267 272 3,000
2020/10/06 265 271 265 267 2,900
2020/10/05 270 270 264 268 14,100
2020/10/02 271 271 268 270 4,300
2020/09/30 273 273 267 271 5,400
2020/09/29 263 275 263 273 20,200
2020/09/28 261 270 261 270 20,100
2020/09/25 270 270 264 266 6,100
2020/09/24 264 264 263 263 1,800
2020/09/23 263 266 263 265 3,400
2020/09/18 265 267 263 267 4,300
2020/09/17 266 266 265 266 2,500
2020/09/16 269 269 266 266 2,500
2020/09/15 267 267 266 267 2,400
2020/09/14 264 267 264 267 6,500
2020/09/11 273 273 265 267 25,400
2020/09/10 261 262 258 262 6,400
2020/09/09 260 260 258 258 9,200
2020/09/08 259 260 255 259 5,400
2020/09/07 256 259 254 254 4,400
2020/09/04 250 253 250 253 33,900
2020/09/03 252 254 252 252 2,100
2020/09/02 256 256 252 252 3,300
2020/09/01 256 256 252 252 2,700
2020/08/31 259 261 252 252 4,700
2020/08/28 256 267 251 251 37,600
2020/08/27 257 257 255 255 2,800
2020/08/26 259 259 256 257 3,200
2020/08/25 252 258 252 258 4,400
2020/08/24 255 255 251 251 4,700
2020/08/21 251 253 251 251 1,200
2020/08/20 249 252 249 251 6,800
2020/08/19 252 253 250 250 3,900
2020/08/18 253 255 251 253 5,100
2020/08/17 253 255 253 255 1,900
2020/08/14 258 258 253 253 2,400
2020/08/13 257 257 254 256 3,300
2020/08/12 253 256 252 255 3,000
2020/08/11 250 253 248 253 4,200
2020/08/07 253 253 245 252 6,500
2020/08/06 252 253 251 252 7,100
2020/08/05 255 255 251 252 3,200
2020/08/04 253 254 252 254 1,600
2020/08/03 242 254 242 251 4,100
2020/07/31 256 256 248 248 2,700
2020/07/30 256 256 252 254 4,700
2020/07/29 251 256 251 256 7,200
2020/07/28 259 260 257 258 4,900
2020/07/27 256 259 252 259 5,700
2020/07/22 255 259 255 256 5,600
2020/07/21 253 257 253 256 5,100
2020/07/20 248 253 248 253 6,100
2020/07/17 257 257 254 256 2,100
2020/07/16 257 257 255 256 2,100
2020/07/15 257 257 252 254 4,100
2020/07/14 247 255 247 252 5,600
2020/07/13 247 248 246 248 7,600
2020/07/10 251 252 247 247 6,800
2020/07/09 256 256 252 252 2,100
2020/07/08 255 255 253 254 1,900
2020/07/07 255 255 252 255 1,500
2020/07/06 253 255 251 251 4,100
2020/07/03 251 252 251 251 2,200
2020/07/02 253 253 251 251 2,300
2020/07/01 257 257 252 252 6,000
2020/06/30 258 258 253 254 3,700
2020/06/29 256 257 254 257 4,700
2020/06/26 257 257 250 252 3,000
2020/06/25 252 252 250 250 1,700
2020/06/24 252 253 250 250 2,000
2020/06/23 252 253 251 252 1,300
2020/06/22 255 255 251 253 4,600
2020/06/19 259 259 254 255 9,100
2020/06/18 254 256 251 255 10,200
2020/06/17 248 252 248 252 2,700
2020/06/16 248 251 247 251 5,900
2020/06/15 250 250 247 250 3,500
2020/06/12 250 250 246 248 9,400
2020/06/11 255 255 252 253 3,800
2020/06/10 255 257 254 256 8,500
2020/06/09 253 254 252 254 4,200
2020/06/08 255 255 253 253 4,800
2020/06/05 250 255 250 255 9,800
2020/06/04 249 255 246 255 12,900
2020/06/03 249 249 247 249 3,000
2020/06/02 249 249 247 249 4,000
2020/06/01 247 248 246 248 3,700
2020/05/29 251 251 246 246 7,800
2020/05/28 250 251 247 251 9,700
2020/05/27 247 250 246 250 8,800
2020/05/26 249 249 245 247 10,900
2020/05/25 254 254 247 249 17,200
2020/05/22 242 257 241 256 27,000
2020/05/21 242 250 240 246 23,400
2020/05/20 240 242 240 242 4,600
2020/05/19 242 244 238 244 13,900
2020/05/18 242 245 242 244 3,700
2020/05/15 243 243 237 242 2,500
2020/05/14 240 247 237 240 17,400
2020/05/13 239 240 238 240 3,300
2020/05/12 240 240 238 240 2,500
2020/05/11 235 240 235 240 7,200
2020/05/08 233 235 233 235 5,600
2020/05/07 230 237 222 233 16,000
2020/05/01 234 234 233 233 3,200
2020/04/30 234 235 234 235 5,400
2020/04/28 228 234 226 234 7,900
2020/04/27 227 228 225 228 3,000
2020/04/24 227 227 223 226 12,200
2020/04/23 227 227 225 226 1,800
2020/04/22 224 226 223 225 3,200
2020/04/21 225 228 223 228 10,500
2020/04/20 228 228 226 227 2,200
2020/04/17 232 232 226 226 7,100
2020/04/16 227 231 227 231 4,900
2020/04/15 229 234 228 228 12,000
2020/04/14 229 231 225 228 10,000
2020/04/13 230 254 228 229 41,700
2020/04/10 231 232 226 231 9,100
2020/04/09 230 230 226 230 5,700
2020/04/08 217 230 217 229 14,500
2020/04/07 216 221 212 218 15,200
2020/04/06 203 215 201 210 14,800
2020/04/03 208 208 204 205 8,100
2020/04/02 213 217 208 208 12,500
2020/04/01 222 222 215 215 16,000
2020/03/31 231 231 225 225 13,300
2020/03/30 232 238 227 232 96,800
2020/03/27 249 250 245 245 176,600
2020/03/26 243 245 233 241 51,100
2020/03/25 247 248 242 243 28,400
2020/03/24 234 241 232 239 18,700
2020/03/23 224 234 222 231 34,800
2020/03/19 216 224 216 224 19,300
2020/03/18 210 218 210 216 20,900
2020/03/17 193 203 189 201 33,900
2020/03/16 201 202 195 196 29,000
2020/03/13 200 208 187 194 91,500
2020/03/12 220 225 218 219 18,600
2020/03/11 221 227 220 222 23,400
2020/03/10 206 218 200 218 49,000
2020/03/09 229 234 222 222 36,700
2020/03/06 245 245 236 236 56,500
2020/03/05 240 242 239 242 20,300
2020/03/04 240 244 236 240 24,100
2020/03/03 250 250 235 235 31,800
2020/03/02 227 244 227 239 40,100
2020/02/28 250 252 234 234 55,700
2020/02/27 260 263 255 258 25,900
2020/02/26 257 260 257 259 34,500
2020/02/25 273 274 257 257 131,600
2020/02/21 263 273 263 269 35,100
2020/02/20 264 267 264 264 13,000
2020/02/19 255 259 255 259 14,900
2020/02/18 270 270 256 256 45,100
2020/02/17 271 272 269 270 27,200
2020/02/14 269 272 269 271 74,200
2020/02/13 270 271 269 271 4,600
2020/02/12 272 273 269 269 23,600
2020/02/10 272 272 271 272 5,300
2020/02/07 271 272 271 272 15,100
2020/02/06 272 273 270 270 8,900
2020/02/05 272 272 269 270 13,200
2020/02/04 271 272 271 271 16,400
2020/02/03 269 271 269 271 14,600
2020/01/31 272 272 270 271 4,500
2020/01/30 275 275 270 271 17,100
2020/01/29 270 277 270 273 16,500
2020/01/28 270 273 270 270 8,300
2020/01/27 270 275 270 271 24,000
2020/01/24 269 272 269 270 8,000
2020/01/23 273 273 269 269 38,100
2020/01/22 272 274 270 274 20,200
2020/01/21 270 272 270 271 10,300
2020/01/20 272 273 269 270 7,300
2020/01/17 273 273 269 269 24,500
2020/01/16 267 272 267 269 14,000
2020/01/15 267 268 266 266 32,400
2020/01/14 269 271 267 268 40,900
2020/01/10 277 277 269 270 52,800
2020/01/09 278 279 270 275 109,200
2020/01/08 278 303 264 276 1,102,700
2020/01/07 272 299 270 277 363,600
2020/01/06 262 280 262 268 68,100

このページの先頭へ