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
2020/08/04 2,572.0 2,582.0 2,562.0 2,562.0 900
2020/08/03 2,572.0 2,572.0 2,572.0 2,572.0 200
2020/07/31 2,658.0 2,658.0 2,575.0 2,575.0 1,600
2020/07/30 2,595.0 2,608.0 2,595.0 2,608.0 600
2020/07/29 2,586.0 2,596.0 2,580.0 2,594.0 600
2020/07/28 2,561.0 2,590.0 2,561.0 2,590.0 1,000
2020/07/27 2,602.0 2,602.0 2,602.0 2,602.0 100
2020/07/22 2,550.0 2,577.0 2,550.0 2,552.0 600
2020/07/21 2,534.0 2,550.0 2,534.0 2,541.0 600
2020/07/20 2,518.0 2,531.0 2,512.0 2,521.0 700
2020/07/17 2,518.0 2,518.0 2,518.0 2,518.0 100
2020/07/16 2,525.0 2,525.0 2,525.0 2,525.0 -
2020/07/15 2,532.0 2,532.0 2,522.0 2,525.0 700
2020/07/14 2,520.0 2,520.0 2,520.0 2,520.0 -
2020/07/13 2,566.0 2,566.0 2,503.0 2,520.0 2,800
2020/07/10 2,502.0 2,516.0 2,502.0 2,516.0 700
2020/07/09 2,510.0 2,510.0 2,510.0 2,510.0 200
2020/07/08 2,501.0 2,510.0 2,501.0 2,510.0 400
2020/07/07 2,502.0 2,512.0 2,502.0 2,512.0 200
2020/07/06 2,500.0 2,517.0 2,500.0 2,517.0 400
2020/07/03 2,526.0 2,526.0 2,504.0 2,504.0 800
2020/07/02 2,525.0 2,535.0 2,524.0 2,524.0 300
2020/07/01 2,550.0 2,550.0 2,535.0 2,535.0 200
2020/06/30 2,554.0 2,558.0 2,554.0 2,557.0 600
2020/06/29 2,495.0 2,520.0 2,489.0 2,504.0 1,200
2020/06/26 2,500.0 2,500.0 2,500.0 2,500.0 200
2020/06/25 2,500.0 2,500.0 2,500.0 2,500.0 -
2020/06/24 2,490.0 2,490.0 2,490.0 2,490.0 -
2020/06/23 2,494.0 2,500.0 2,494.0 2,500.0 600
2020/06/22 2,494.0 2,494.0 2,494.0 2,494.0 -
2020/06/19 2,494.0 2,494.0 2,494.0 2,494.0 -
2020/06/18 2,481.0 2,494.0 2,481.0 2,494.0 600
2020/06/17 2,480.0 2,498.0 2,477.0 2,498.0 700
2020/06/16 2,496.0 2,496.0 2,496.0 2,496.0 -
2020/06/15 2,480.0 2,496.0 2,480.0 2,496.0 500
2020/06/12 2,465.0 2,480.0 2,457.0 2,480.0 700
2020/06/11 2,475.0 2,475.0 2,475.0 2,475.0 -
2020/06/10 2,475.0 2,480.0 2,471.0 2,475.0 700
2020/06/09 2,466.0 2,494.0 2,466.0 2,494.0 1,300
2020/06/08 2,480.0 2,499.0 2,480.0 2,499.0 400
2020/06/05 2,482.0 2,495.0 2,482.0 2,495.0 200
2020/06/04 2,494.0 2,494.0 2,494.0 2,494.0 100
2020/06/03 2,494.0 2,494.0 2,494.0 2,494.0 -
2020/06/02 2,499.0 2,499.0 2,480.0 2,494.0 800
2020/06/01 2,511.0 2,514.0 2,495.0 2,495.0 500
2020/05/29 2,498.0 2,498.0 2,488.0 2,498.0 700
2020/05/28 2,497.0 2,497.0 2,497.0 2,497.0 -
2020/05/27 2,498.0 2,498.0 2,481.0 2,498.0 600
2020/05/26 2,499.0 2,499.0 2,487.0 2,498.0 10,000
2020/05/25 2,486.0 2,486.0 2,486.0 2,486.0 100