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
2020/12/30 1,660 1,660 1,645 1,651 3,300
2020/12/29 1,640 1,654 1,640 1,654 4,800
2020/12/28 1,650 1,656 1,643 1,655 6,900
2020/12/25 1,644 1,666 1,644 1,666 4,700
2020/12/24 1,643 1,657 1,643 1,654 3,000
2020/12/23 1,659 1,659 1,639 1,646 3,400
2020/12/22 1,675 1,678 1,657 1,657 7,400
2020/12/21 1,673 1,679 1,672 1,678 3,800
2020/12/18 1,671 1,673 1,666 1,673 3,900
2020/12/17 1,672 1,672 1,664 1,665 1,600
2020/12/16 1,670 1,670 1,660 1,664 3,900
2020/12/15 1,673 1,673 1,664 1,664 2,600
2020/12/14 1,631 1,670 1,631 1,663 5,700
2020/12/11 1,670 1,670 1,640 1,640 7,200
2020/12/10 1,664 1,668 1,655 1,655 2,900
2020/12/09 1,671 1,671 1,650 1,667 1,300
2020/12/08 1,631 1,670 1,630 1,660 4,100
2020/12/07 1,677 1,681 1,644 1,644 4,200
2020/12/04 1,676 1,676 1,661 1,671 2,500
2020/12/03 1,649 1,686 1,649 1,686 4,500
2020/12/02 1,649 1,650 1,639 1,639 5,800
2020/12/01 1,680 1,680 1,649 1,649 6,500
2020/11/30 1,695 1,695 1,673 1,681 8,300
2020/11/27 1,624 1,666 1,624 1,666 7,000
2020/11/26 1,621 1,627 1,621 1,624 2,600
2020/11/25 1,653 1,663 1,620 1,620 5,700
2020/11/24 1,643 1,718 1,640 1,653 10,400
2020/11/20 1,621 1,643 1,620 1,620 6,100
2020/11/19 1,643 1,647 1,635 1,635 4,000
2020/11/18 1,675 1,675 1,630 1,630 6,800
2020/11/17 1,658 1,683 1,658 1,675 6,200
2020/11/16 1,638 1,673 1,626 1,673 7,100
2020/11/13 1,647 1,648 1,624 1,625 10,600
2020/11/12 1,690 1,713 1,683 1,683 7,800
2020/11/11 1,698 1,717 1,679 1,713 12,300
2020/11/10 1,700 1,700 1,675 1,694 14,300
2020/11/09 1,670 1,684 1,662 1,684 9,600
2020/11/06 1,671 1,679 1,647 1,673 7,300
2020/11/05 1,647 1,680 1,646 1,671 17,500
2020/11/04 1,634 1,645 1,625 1,645 13,600
2020/11/02 1,610 1,624 1,610 1,612 8,100
2020/10/30 1,600 1,600 1,581 1,587 6,600
2020/10/29 1,581 1,585 1,565 1,565 5,000
2020/10/28 1,578 1,582 1,566 1,582 4,000
2020/10/27 1,534 1,577 1,532 1,577 19,300
2020/10/26 1,547 1,548 1,532 1,532 2,100
2020/10/23 1,551 1,558 1,539 1,541 2,400
2020/10/22 1,553 1,565 1,546 1,551 4,000
2020/10/21 1,555 1,563 1,550 1,553 3,100
2020/10/20 1,547 1,549 1,541 1,541 1,800
2020/10/19 1,559 1,560 1,543 1,543 3,700
2020/10/16 1,566 1,567 1,559 1,560 1,500
2020/10/15 1,577 1,577 1,567 1,567 2,500
2020/10/14 1,580 1,593 1,569 1,569 3,100
2020/10/13 1,592 1,592 1,576 1,576 1,900
2020/10/12 1,587 1,599 1,576 1,585 4,300
2020/10/09 1,601 1,605 1,575 1,575 5,200
2020/10/08 1,593 1,600 1,582 1,590 5,500
2020/10/07 1,590 1,590 1,579 1,585 2,500
2020/10/06 1,597 1,597 1,572 1,590 1,700
2020/10/05 1,546 1,572 1,546 1,564 4,300
2020/10/02 1,610 1,610 1,550 1,557 10,300
2020/09/30 1,598 1,607 1,593 1,593 12,300
2020/09/29 1,580 1,597 1,572 1,591 10,100
2020/09/28 1,555 1,580 1,553 1,580 10,700
2020/09/25 1,545 1,545 1,535 1,544 3,600
2020/09/24 1,543 1,560 1,543 1,545 5,500
2020/09/23 1,541 1,559 1,541 1,559 3,300
2020/09/18 1,547 1,559 1,542 1,559 5,200
2020/09/17 1,540 1,543 1,515 1,542 7,100
2020/09/16 1,529 1,542 1,528 1,540 5,100
2020/09/15 1,517 1,527 1,510 1,527 4,700
2020/09/14 1,493 1,528 1,493 1,528 12,400
2020/09/11 1,499 1,499 1,485 1,488 5,900
2020/09/10 1,488 1,490 1,481 1,488 4,700
2020/09/09 1,481 1,485 1,465 1,484 10,300
2020/09/08 1,480 1,482 1,475 1,482 3,300
2020/09/07 1,480 1,480 1,468 1,475 3,000
2020/09/04 1,468 1,470 1,463 1,466 2,200
2020/09/03 1,482 1,488 1,465 1,469 5,800
2020/09/02 1,461 1,473 1,461 1,465 6,400
2020/09/01 1,489 1,489 1,477 1,478 3,200
2020/08/31 1,466 1,490 1,466 1,470 3,800
2020/08/28 1,490 1,490 1,464 1,472 8,100
2020/08/27 1,483 1,483 1,471 1,478 2,300
2020/08/26 1,470 1,476 1,466 1,472 2,300
2020/08/25 1,466 1,490 1,466 1,484 5,900
2020/08/24 1,474 1,475 1,461 1,464 2,300
2020/08/21 1,490 1,490 1,469 1,478 2,800
2020/08/20 1,495 1,495 1,471 1,473 2,600
2020/08/19 1,480 1,494 1,480 1,481 4,200
2020/08/18 1,492 1,495 1,479 1,493 6,600
2020/08/17 1,495 1,495 1,477 1,486 5,100
2020/08/14 1,493 1,493 1,471 1,473 5,900
2020/08/13 1,496 1,496 1,485 1,493 4,300
2020/08/12 1,495 1,495 1,472 1,485 7,900
2020/08/11 1,463 1,503 1,450 1,495 18,000
2020/08/07 1,432 1,464 1,428 1,464 7,800
2020/08/06 1,445 1,451 1,433 1,433 4,300
2020/08/05 1,465 1,468 1,431 1,453 3,900
2020/08/04 1,431 1,452 1,431 1,449 5,500
2020/08/03 1,427 1,440 1,412 1,431 6,600
2020/07/31 1,446 1,450 1,401 1,401 10,600
2020/07/30 1,482 1,482 1,448 1,455 7,600
2020/07/29 1,475 1,480 1,452 1,452 4,200
2020/07/28 1,508 1,508 1,471 1,481 3,200
2020/07/27 1,480 1,509 1,465 1,509 5,900
2020/07/22 1,497 1,498 1,479 1,480 5,000
2020/07/21 1,496 1,500 1,480 1,500 4,200
2020/07/20 1,466 1,487 1,460 1,483 3,100
2020/07/17 1,482 1,482 1,463 1,465 6,400
2020/07/16 1,501 1,502 1,482 1,489 5,800
2020/07/15 1,502 1,515 1,484 1,515 10,800
2020/07/14 1,463 1,502 1,457 1,502 11,700
2020/07/13 1,418 1,466 1,418 1,464 12,600
2020/07/10 1,448 1,448 1,418 1,418 16,800
2020/07/09 1,495 1,495 1,451 1,451 10,800
2020/07/08 1,464 1,496 1,464 1,465 7,900
2020/07/07 1,517 1,523 1,462 1,464 22,300
2020/07/06 1,451 1,542 1,442 1,536 22,700
2020/07/03 1,482 1,522 1,451 1,454 15,100
2020/07/02 1,500 1,538 1,459 1,482 32,300
2020/07/01 1,576 1,576 1,520 1,520 31,600
2020/06/30 1,660 1,664 1,586 1,589 39,500
2020/06/29 1,675 1,698 1,615 1,615 112,300
2020/06/26 1,784 1,795 1,774 1,774 182,000
2020/06/25 1,787 1,792 1,781 1,785 35,800
2020/06/24 1,789 1,794 1,782 1,793 26,300
2020/06/23 1,791 1,795 1,782 1,786 19,700
2020/06/22 1,778 1,784 1,773 1,783 19,300
2020/06/19 1,780 1,780 1,766 1,776 13,200
2020/06/18 1,773 1,778 1,770 1,773 10,700
2020/06/17 1,782 1,782 1,772 1,772 9,500
2020/06/16 1,776 1,777 1,766 1,777 11,000
2020/06/15 1,784 1,784 1,760 1,760 14,900
2020/06/12 1,749 1,773 1,732 1,768 29,000
2020/06/11 1,773 1,783 1,763 1,774 14,200
2020/06/10 1,785 1,791 1,768 1,773 17,500
2020/06/09 1,774 1,794 1,774 1,794 22,100
2020/06/08 1,760 1,775 1,755 1,771 25,100
2020/06/05 1,786 1,787 1,771 1,776 23,100
2020/06/04 1,829 1,829 1,780 1,799 25,400
2020/06/03 1,820 1,829 1,805 1,816 16,900
2020/06/02 1,780 1,825 1,776 1,805 31,400
2020/06/01 1,755 1,768 1,752 1,768 15,400
2020/05/29 1,719 1,749 1,715 1,739 70,700
2020/05/28 1,704 1,729 1,701 1,719 25,000
2020/05/27 1,701 1,708 1,695 1,703 12,200
2020/05/26 1,699 1,707 1,690 1,701 10,200
2020/05/25 1,650 1,678 1,650 1,678 12,900
2020/05/22 1,645 1,649 1,640 1,645 9,300
2020/05/21 1,632 1,648 1,622 1,648 8,700
2020/05/20 1,597 1,628 1,596 1,626 10,600
2020/05/19 1,588 1,596 1,576 1,596 8,100
2020/05/18 1,551 1,579 1,547 1,579 7,700
2020/05/15 1,561 1,569 1,541 1,560 10,700
2020/05/14 1,601 1,604 1,555 1,559 23,200
2020/05/13 1,598 1,620 1,587 1,603 11,300
2020/05/12 1,580 1,596 1,562 1,595 6,200
2020/05/11 1,547 1,579 1,547 1,579 5,900
2020/05/08 1,518 1,530 1,500 1,530 6,000
2020/05/07 1,519 1,519 1,491 1,500 13,100
2020/05/01 1,487 1,488 1,470 1,480 6,600
2020/04/30 1,497 1,497 1,472 1,473 8,700
2020/04/28 1,452 1,467 1,435 1,467 10,000
2020/04/27 1,452 1,452 1,433 1,452 4,700
2020/04/24 1,444 1,445 1,428 1,445 6,400
2020/04/23 1,443 1,444 1,430 1,444 4,400
2020/04/22 1,443 1,443 1,419 1,427 4,200
2020/04/21 1,438 1,443 1,410 1,443 7,900
2020/04/20 1,411 1,438 1,410 1,438 8,400
2020/04/17 1,410 1,429 1,405 1,409 7,100
2020/04/16 1,389 1,420 1,386 1,420 6,400
2020/04/15 1,388 1,399 1,380 1,393 7,100
2020/04/14 1,397 1,401 1,374 1,401 8,700
2020/04/13 1,398 1,399 1,378 1,378 9,300
2020/04/10 1,394 1,398 1,359 1,398 7,300
2020/04/09 1,412 1,412 1,372 1,383 9,800
2020/04/08 1,358 1,390 1,340 1,383 9,400
2020/04/07 1,314 1,365 1,296 1,358 10,000
2020/04/06 1,200 1,315 1,200 1,293 17,200
2020/04/03 1,294 1,310 1,250 1,250 12,000
2020/04/02 1,321 1,334 1,291 1,294 11,800
2020/04/01 1,375 1,387 1,345 1,357 12,100
2020/03/31 1,371 1,401 1,342 1,374 13,100
2020/03/30 1,405 1,405 1,320 1,372 16,800
2020/03/27 1,357 1,406 1,330 1,406 19,500
2020/03/26 1,350 1,359 1,288 1,307 9,900
2020/03/25 1,310 1,337 1,262 1,337 16,200
2020/03/24 1,209 1,252 1,202 1,246 25,900
2020/03/23 1,118 1,208 1,086 1,201 33,700
2020/03/19 1,216 1,228 1,100 1,124 26,700
2020/03/18 1,300 1,308 1,216 1,216 16,400
2020/03/17 1,150 1,294 1,142 1,281 25,300
2020/03/16 1,205 1,232 1,170 1,170 27,000
2020/03/13 1,170 1,209 1,131 1,175 38,400
2020/03/12 1,280 1,280 1,232 1,250 30,900
2020/03/11 1,307 1,325 1,284 1,287 30,400
2020/03/10 1,230 1,338 1,230 1,320 27,800
2020/03/09 1,350 1,350 1,281 1,298 26,900
2020/03/06 1,430 1,430 1,380 1,380 19,400
2020/03/05 1,470 1,470 1,440 1,443 9,600
2020/03/04 1,432 1,460 1,425 1,440 18,200
2020/03/03 1,508 1,523 1,441 1,442 17,400
2020/03/02 1,431 1,515 1,431 1,485 13,300
2020/02/28 1,485 1,500 1,428 1,430 30,200
2020/02/27 1,554 1,554 1,511 1,511 15,000
2020/02/26 1,551 1,558 1,530 1,554 13,000
2020/02/25 1,596 1,602 1,566 1,566 26,400
2020/02/21 1,632 1,643 1,632 1,636 5,100
2020/02/20 1,640 1,658 1,637 1,637 6,800
2020/02/19 1,630 1,655 1,630 1,640 5,900
2020/02/18 1,650 1,650 1,624 1,629 13,600
2020/02/17 1,700 1,700 1,655 1,655 13,600
2020/02/14 1,719 1,723 1,650 1,710 18,700
2020/02/13 1,706 1,737 1,706 1,735 6,500
2020/02/12 1,728 1,731 1,704 1,704 6,300
2020/02/10 1,740 1,750 1,734 1,739 8,700
2020/02/07 1,736 1,745 1,731 1,745 6,800
2020/02/06 1,759 1,759 1,735 1,741 12,300
2020/02/05 1,700 1,769 1,697 1,769 17,500
2020/02/04 1,686 1,696 1,677 1,696 4,100
2020/02/03 1,670 1,694 1,665 1,685 5,300
2020/01/31 1,698 1,698 1,680 1,698 9,600
2020/01/30 1,706 1,706 1,660 1,662 18,300
2020/01/29 1,711 1,728 1,705 1,707 12,900
2020/01/28 1,703 1,711 1,686 1,707 11,500
2020/01/27 1,720 1,720 1,705 1,706 11,800
2020/01/24 1,743 1,747 1,736 1,736 4,100
2020/01/23 1,744 1,750 1,738 1,743 7,400
2020/01/22 1,742 1,748 1,740 1,746 6,400
2020/01/21 1,724 1,745 1,721 1,742 13,100
2020/01/20 1,716 1,730 1,716 1,724 7,300
2020/01/17 1,703 1,728 1,703 1,717 9,900
2020/01/16 1,723 1,735 1,702 1,703 16,600
2020/01/15 1,724 1,734 1,719 1,734 14,200
2020/01/14 1,759 1,759 1,730 1,738 11,700
2020/01/10 1,776 1,776 1,760 1,760 10,800
2020/01/09 1,774 1,786 1,765 1,776 17,200
2020/01/08 1,767 1,786 1,737 1,772 20,800
2020/01/07 1,786 1,792 1,768 1,785 15,900
2020/01/06 1,797 1,798 1,767 1,767 25,800

このページの先頭へ