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

穴吹興産(8928)の株価時系列情報

穴吹興産(8928)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 1,800 1,804 1,780 1,804 23,300
2019/12/27 1,744 1,800 1,744 1,800 30,300
2019/12/27 1 -> 2.00 分割
2019/12/26 3,580 3,610 3,580 3,600 8,200
2019/12/25 3,570 3,595 3,570 3,580 5,400
2019/12/24 3,585 3,600 3,565 3,570 7,600
2019/12/23 3,585 3,590 3,555 3,570 9,300
2019/12/20 3,555 3,595 3,540 3,575 7,000
2019/12/19 3,535 3,580 3,525 3,550 13,300
2019/12/18 3,510 3,545 3,500 3,540 17,700
2019/12/17 3,450 3,510 3,445 3,510 8,200
2019/12/16 3,450 3,475 3,420 3,450 5,600
2019/12/13 3,455 3,505 3,455 3,460 12,200
2019/12/12 3,500 3,505 3,425 3,450 13,100
2019/12/11 3,530 3,530 3,495 3,500 8,100
2019/12/10 3,570 3,570 3,490 3,500 15,800
2019/12/09 3,510 3,590 3,510 3,565 22,400
2019/12/06 3,410 3,490 3,410 3,480 18,700
2019/12/05 3,395 3,450 3,390 3,420 24,300
2019/12/04 3,300 3,365 3,295 3,355 21,900
2019/12/03 3,270 3,320 3,240 3,300 21,300
2019/12/02 3,290 3,290 3,275 3,280 16,000
2019/11/29 3,270 3,270 3,235 3,270 12,500
2019/11/28 3,240 3,255 3,210 3,235 28,000
2019/11/27 3,185 3,255 3,185 3,210 34,600
2019/11/26 3,285 3,330 3,180 3,225 153,400
2019/11/25 2,892 2,904 2,892 2,904 1,800
2019/11/22 2,884 2,922 2,880 2,886 8,300
2019/11/21 2,885 2,886 2,861 2,885 6,500
2019/11/20 2,892 2,892 2,857 2,872 5,900
2019/11/19 2,876 2,887 2,868 2,873 3,100
2019/11/18 2,880 2,880 2,856 2,875 3,300
2019/11/15 2,860 2,869 2,853 2,865 5,100
2019/11/14 2,854 2,854 2,818 2,826 14,700
2019/11/13 2,852 2,854 2,824 2,824 16,700
2019/11/12 2,878 2,908 2,870 2,877 13,500
2019/11/11 2,853 2,892 2,853 2,892 13,200
2019/11/08 2,865 2,873 2,844 2,852 8,200
2019/11/07 2,878 2,883 2,851 2,852 7,200
2019/11/06 2,871 2,887 2,859 2,878 14,900
2019/11/05 2,864 2,879 2,834 2,872 17,200
2019/11/01 2,846 2,857 2,830 2,846 10,600
2019/10/31 2,856 2,880 2,837 2,846 14,700
2019/10/30 2,838 2,856 2,819 2,856 19,000
2019/10/29 2,831 2,840 2,818 2,829 6,600
2019/10/28 2,831 2,855 2,805 2,825 9,900
2019/10/25 2,841 2,841 2,814 2,824 8,400
2019/10/24 2,830 2,841 2,820 2,831 5,100
2019/10/23 2,828 2,830 2,810 2,822 9,500
2019/10/21 2,806 2,826 2,802 2,820 8,900
2019/10/18 2,805 2,820 2,803 2,807 3,900
2019/10/17 2,799 2,828 2,799 2,805 3,600
2019/10/16 2,835 2,837 2,800 2,806 10,800
2019/10/15 2,820 2,836 2,800 2,835 8,600
2019/10/11 2,799 2,814 2,799 2,812 2,600
2019/10/10 2,817 2,817 2,798 2,798 3,400
2019/10/09 2,810 2,830 2,790 2,804 8,300
2019/10/08 2,809 2,815 2,800 2,811 3,000
2019/10/07 2,809 2,814 2,792 2,810 2,400
2019/10/04 2,792 2,804 2,782 2,800 3,000
2019/10/03 2,796 2,796 2,744 2,772 7,200
2019/10/02 2,816 2,844 2,797 2,801 11,900
2019/10/01 2,822 2,830 2,794 2,801 9,900
2019/09/30 2,835 2,835 2,800 2,805 4,100
2019/09/27 2,808 2,849 2,795 2,797 4,800
2019/09/26 2,820 2,863 2,799 2,821 13,800
2019/09/25 2,807 2,830 2,798 2,805 5,900
2019/09/24 2,815 2,829 2,799 2,807 7,200
2019/09/20 2,824 2,830 2,799 2,799 10,200
2019/09/19 2,809 2,821 2,808 2,821 2,500
2019/09/18 2,810 2,815 2,791 2,795 2,500
2019/09/17 2,812 2,820 2,794 2,794 3,400
2019/09/13 2,814 2,818 2,788 2,812 7,000
2019/09/12 2,836 2,836 2,792 2,796 5,800
2019/09/11 2,779 2,815 2,779 2,815 3,400
2019/09/10 2,780 2,795 2,765 2,779 3,700
2019/09/09 2,777 2,786 2,777 2,786 1,500
2019/09/06 2,797 2,797 2,748 2,777 1,200
2019/09/05 2,752 2,790 2,752 2,779 5,100
2019/09/04 2,779 2,785 2,752 2,752 1,700
2019/09/03 2,754 2,784 2,752 2,778 2,200
2019/09/02 2,750 2,753 2,738 2,752 2,900
2019/08/30 2,747 2,747 2,717 2,730 5,500
2019/08/29 2,728 2,754 2,713 2,713 4,500
2019/08/28 2,732 2,747 2,711 2,724 4,400
2019/08/27 2,748 2,748 2,712 2,715 4,100
2019/08/26 2,783 2,783 2,722 2,745 4,400
2019/08/23 2,795 2,810 2,789 2,790 1,900
2019/08/22 2,800 2,803 2,794 2,795 1,600
2019/08/21 2,817 2,817 2,791 2,801 2,300
2019/08/20 2,812 2,828 2,800 2,818 3,800
2019/08/19 2,792 2,819 2,792 2,812 4,400
2019/08/16 2,820 2,820 2,791 2,791 2,200
2019/08/15 2,845 2,845 2,770 2,798 5,000
2019/08/14 2,870 2,885 2,842 2,852 6,400
2019/08/13 2,791 2,888 2,791 2,888 14,600
2019/08/09 2,813 2,813 2,799 2,809 2,700
2019/08/08 2,812 2,827 2,791 2,806 4,400
2019/08/07 2,795 2,811 2,795 2,811 4,600
2019/08/06 2,722 2,794 2,710 2,787 9,500
2019/08/05 2,761 2,764 2,699 2,723 5,900
2019/08/02 2,807 2,818 2,769 2,775 4,300
2019/08/01 2,859 2,860 2,811 2,825 7,100
2019/07/31 2,858 2,858 2,845 2,854 1,500
2019/07/30 2,864 2,864 2,850 2,858 1,600
2019/07/29 2,869 2,869 2,844 2,851 1,900
2019/07/26 2,834 2,882 2,834 2,865 6,500
2019/07/25 2,837 2,868 2,835 2,858 2,900
2019/07/24 2,873 2,873 2,836 2,837 4,400
2019/07/23 2,844 2,860 2,841 2,858 1,800
2019/07/22 2,876 2,896 2,857 2,868 4,200
2019/07/19 2,848 2,865 2,840 2,862 2,600
2019/07/18 2,860 2,860 2,824 2,826 8,000
2019/07/17 2,887 2,888 2,870 2,872 3,000
2019/07/16 2,908 2,913 2,895 2,908 2,400
2019/07/12 2,897 2,912 2,892 2,900 4,200
2019/07/11 2,888 2,897 2,870 2,897 5,500
2019/07/10 2,844 2,865 2,828 2,860 6,100
2019/07/09 2,890 2,890 2,835 2,844 4,500
2019/07/08 2,903 2,903 2,872 2,884 3,700
2019/07/05 2,919 2,919 2,901 2,918 4,100
2019/07/04 2,908 2,919 2,905 2,919 2,300
2019/07/03 2,906 2,915 2,889 2,895 4,500
2019/07/02 2,901 2,925 2,886 2,925 6,800
2019/07/01 2,852 2,890 2,852 2,883 6,800
2019/06/28 2,863 2,863 2,844 2,847 6,200
2019/06/27 2,866 2,866 2,845 2,863 8,800
2019/06/26 2,852 2,876 2,829 2,860 47,100
2019/06/25 2,986 2,993 2,957 2,957 66,500
2019/06/24 2,977 3,000 2,972 2,991 18,500
2019/06/21 2,984 2,985 2,964 2,979 12,000
2019/06/20 2,976 2,989 2,975 2,980 10,000
2019/06/19 2,960 2,970 2,954 2,954 8,500
2019/06/18 2,940 2,955 2,927 2,953 11,200
2019/06/17 2,950 2,954 2,948 2,952 12,800
2019/06/14 2,950 2,957 2,950 2,957 17,300
2019/06/13 2,968 2,971 2,955 2,963 5,000
2019/06/12 2,983 2,991 2,967 2,968 7,500
2019/06/11 2,973 2,989 2,973 2,982 3,400
2019/06/10 2,948 2,990 2,948 2,975 9,100
2019/06/07 2,962 2,963 2,946 2,951 6,200
2019/06/06 2,967 2,969 2,961 2,963 7,800
2019/06/05 2,967 2,967 2,950 2,950 3,700
2019/06/04 2,924 2,967 2,924 2,943 6,500
2019/06/03 2,950 2,967 2,925 2,925 7,100
2019/05/31 2,994 2,994 2,973 2,973 5,700
2019/05/30 2,998 3,010 2,998 3,005 2,500
2019/05/29 3,020 3,040 3,000 3,015 6,400
2019/05/28 3,030 3,035 3,025 3,035 3,800
2019/05/27 2,973 3,020 2,973 3,020 5,500
2019/05/24 2,950 2,972 2,949 2,962 7,100
2019/05/23 2,955 2,975 2,955 2,955 1,800
2019/05/22 2,977 2,980 2,955 2,955 8,400
2019/05/21 2,957 2,977 2,933 2,966 5,700
2019/05/20 2,922 2,967 2,922 2,967 8,700
2019/05/17 2,908 2,938 2,908 2,918 6,900
2019/05/16 2,935 2,950 2,907 2,907 5,700
2019/05/15 2,921 2,944 2,908 2,931 6,200
2019/05/14 2,914 2,922 2,903 2,916 5,900
2019/05/13 2,935 2,993 2,922 2,922 6,000
2019/05/10 2,913 2,929 2,913 2,920 4,800
2019/05/09 2,945 2,970 2,912 2,912 9,400
2019/05/08 2,954 2,978 2,927 2,931 12,100
2019/05/07 2,977 2,985 2,970 2,982 5,400
2019/04/26 2,952 2,953 2,933 2,940 8,500
2019/04/25 2,922 2,943 2,922 2,943 6,700
2019/04/24 2,935 2,940 2,915 2,918 2,200
2019/04/23 2,931 2,943 2,931 2,931 2,900
2019/04/22 2,919 2,933 2,913 2,931 2,700
2019/04/19 2,937 2,937 2,916 2,917 2,500
2019/04/18 2,966 2,979 2,911 2,921 9,400
2019/04/17 2,965 2,972 2,955 2,966 2,200
2019/04/16 2,958 2,970 2,958 2,963 1,000
2019/04/15 2,963 2,978 2,941 2,950 3,300
2019/04/12 2,961 2,980 2,941 2,941 4,000
2019/04/11 2,950 2,965 2,946 2,961 1,800
2019/04/10 2,943 2,968 2,939 2,944 3,900
2019/04/09 2,938 2,967 2,938 2,957 2,500
2019/04/08 2,969 2,980 2,944 2,945 4,900
2019/04/05 2,924 2,966 2,924 2,964 3,200
2019/04/04 2,927 2,949 2,922 2,922 3,600
2019/04/03 2,930 2,939 2,925 2,927 3,900
2019/04/02 2,961 2,970 2,931 2,935 5,200
2019/04/01 2,950 2,966 2,950 2,957 6,400
2019/03/29 2,944 2,944 2,926 2,936 5,000
2019/03/28 2,929 2,930 2,910 2,920 4,500
2019/03/27 2,932 2,948 2,931 2,935 5,200
2019/03/26 2,878 2,944 2,878 2,941 9,000
2019/03/25 2,863 2,865 2,829 2,865 3,500
2019/03/22 2,825 2,870 2,825 2,868 2,500
2019/03/20 2,817 2,841 2,801 2,841 3,900
2019/03/19 2,841 2,841 2,790 2,804 3,400
2019/03/18 2,805 2,838 2,794 2,838 3,400
2019/03/15 2,851 2,873 2,761 2,762 4,700
2019/03/14 2,827 2,859 2,815 2,854 3,600
2019/03/13 2,836 2,875 2,786 2,786 8,000
2019/03/12 2,830 2,875 2,806 2,823 5,100
2019/03/11 2,802 2,825 2,792 2,803 3,100
2019/03/08 2,811 2,855 2,770 2,771 8,100
2019/03/07 2,765 2,825 2,765 2,811 5,600
2019/03/06 2,816 2,840 2,765 2,765 4,700
2019/03/05 2,874 2,884 2,814 2,816 4,100
2019/03/04 2,877 2,898 2,877 2,881 2,700
2019/03/01 2,872 2,890 2,872 2,877 3,400
2019/02/28 2,875 2,884 2,870 2,872 4,300
2019/02/27 2,860 2,860 2,834 2,846 3,200
2019/02/26 2,858 2,860 2,837 2,860 3,600
2019/02/25 2,806 2,856 2,806 2,834 2,900
2019/02/22 2,823 2,823 2,805 2,806 1,700
2019/02/21 2,860 2,874 2,850 2,860 2,300
2019/02/20 2,819 2,850 2,809 2,850 4,200
2019/02/19 2,812 2,849 2,810 2,830 3,600
2019/02/18 2,771 2,815 2,752 2,788 5,800
2019/02/15 2,749 2,780 2,745 2,764 2,800
2019/02/14 2,738 2,750 2,738 2,749 1,800
2019/02/13 2,700 2,745 2,700 2,733 3,300
2019/02/12 2,733 2,733 2,690 2,690 10,300
2019/02/08 2,742 2,764 2,730 2,753 4,300
2019/02/07 2,730 2,771 2,730 2,771 3,300
2019/02/06 2,717 2,742 2,716 2,730 1,600
2019/02/05 2,709 2,733 2,709 2,721 1,900
2019/02/04 2,712 2,742 2,710 2,710 3,100
2019/02/01 2,726 2,759 2,718 2,718 4,500
2019/01/31 2,800 2,837 2,759 2,759 4,200
2019/01/30 2,824 2,830 2,800 2,800 2,900
2019/01/29 2,830 2,830 2,811 2,824 2,000
2019/01/28 2,856 2,856 2,828 2,830 2,300
2019/01/25 2,838 2,879 2,831 2,869 1,600
2019/01/24 2,836 2,857 2,836 2,854 1,500
2019/01/23 2,832 2,865 2,832 2,836 1,400
2019/01/22 2,852 2,869 2,850 2,855 1,300
2019/01/21 2,885 2,885 2,835 2,852 2,900
2019/01/18 2,815 2,866 2,792 2,850 4,400
2019/01/17 2,850 2,850 2,816 2,817 1,600
2019/01/16 2,850 2,850 2,799 2,825 1,600
2019/01/15 2,761 2,845 2,761 2,845 2,200
2019/01/11 2,778 2,828 2,760 2,770 4,100
2019/01/10 2,764 2,801 2,751 2,760 2,500
2019/01/09 2,849 2,849 2,771 2,773 2,400
2019/01/08 2,772 2,820 2,772 2,803 2,300
2019/01/07 2,769 2,795 2,757 2,772 3,100
2019/01/04 2,700 2,742 2,624 2,742 6,500

このページの先頭へ