日本坩堝(5355) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/26 2,505.0 2,507.0 2,500.0 2,502.0 1,500
2021/01/25 2,546.0 2,546.0 2,496.0 2,500.0 5,700
2021/01/22 2,502.0 2,518.0 2,500.0 2,515.0 1,500
2021/01/21 2,527.0 2,527.0 2,520.0 2,520.0 2,000
2021/01/20 2,527.0 2,527.0 2,527.0 2,527.0 800
2021/01/19 2,527.0 2,527.0 2,527.0 2,527.0 100
2021/01/18 2,522.0 2,524.0 2,512.0 2,512.0 600
2021/01/15 2,536.0 2,536.0 2,536.0 2,536.0 100
2021/01/14 2,526.0 2,544.0 2,526.0 2,530.0 2,300
2021/01/13 2,572.0 2,572.0 2,572.0 2,572.0 -
2021/01/12 2,572.0 2,572.0 2,572.0 2,572.0 -
2021/01/08 2,558.0 2,572.0 2,558.0 2,572.0 400
2021/01/07 2,547.0 2,550.0 2,547.0 2,548.0 300
2021/01/06 2,550.0 2,573.0 2,527.0 2,527.0 300
2021/01/05 2,522.0 2,547.0 2,522.0 2,547.0 400
2021/01/04 2,556.0 2,556.0 2,556.0 2,556.0 -
2020/12/30 2,554.0 2,584.0 2,553.0 2,556.0 900
2020/12/29 2,560.0 2,561.0 2,550.0 2,555.0 600
2020/12/28 2,531.0 2,566.0 2,531.0 2,566.0 300
2020/12/25 2,531.0 2,531.0 2,531.0 2,531.0 100
2020/12/24 2,521.0 2,547.0 2,521.0 2,530.0 600
2020/12/23 2,506.0 2,544.0 2,506.0 2,521.0 1,100
2020/12/22 2,524.0 2,524.0 2,524.0 2,524.0 -
2020/12/21 2,550.0 2,550.0 2,517.0 2,524.0 1,100
2020/12/18 2,545.0 2,566.0 2,515.0 2,566.0 2,300
2020/12/17 2,568.0 2,568.0 2,568.0 2,568.0 -
2020/12/16 2,571.0 2,582.0 2,566.0 2,572.0 800
2020/12/15 2,582.0 2,582.0 2,582.0 2,582.0 -
2020/12/14 2,573.0 2,598.0 2,570.0 2,595.0 1,000
2020/12/11 2,575.0 2,599.0 2,571.0 2,585.0 2,400
2020/12/10 2,594.0 2,594.0 2,594.0 2,594.0 -
2020/12/09 2,570.0 2,599.0 2,570.0 2,594.0 1,100
2020/12/08 2,573.0 2,573.0 2,573.0 2,573.0 100
2020/12/07 2,600.0 2,600.0 2,599.0 2,600.0 1,000
2020/12/04 2,591.0 2,599.0 2,571.0 2,599.0 500
2020/12/03 2,573.0 2,597.0 2,570.0 2,575.0 700
2020/12/02 2,575.0 2,589.0 2,573.0 2,589.0 300
2020/12/01 2,578.0 2,599.0 2,578.0 2,581.0 4,500
2020/11/30 2,613.0 2,613.0 2,600.0 2,600.0 500
2020/11/27 2,586.0 2,600.0 2,575.0 2,594.0 1,900
2020/11/26 2,598.0 2,618.0 2,591.0 2,591.0 3,100
2020/11/25 2,577.0 2,595.0 2,577.0 2,577.0 600
2020/11/24 2,589.0 2,589.0 2,588.0 2,589.0 5,000
2020/11/20 2,574.0 2,590.0 2,574.0 2,589.0 300
2020/11/19 2,571.0 2,571.0 2,571.0 2,571.0 -
2020/11/18 2,570.0 2,588.0 2,570.0 2,571.0 300
2020/11/17 2,599.0 2,600.0 2,575.0 2,575.0 1,000
2020/11/16 2,599.0 2,600.0 2,576.0 2,576.0 26,000
2020/11/13 2,570.0 2,599.0 2,568.0 2,599.0 400
2020/11/12 2,565.0 2,584.0 2,565.0 2,584.0 300