小津産業(7487) 1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
2021/06/23 1,923.0 1,939.0 1,921.0 1,936.0 4,100
2021/06/22 1,905.0 1,930.0 1,904.0 1,929.0 5,900
2021/06/21 1,897.0 1,904.0 1,885.0 1,894.0 13,200
2021/06/18 1,923.0 1,923.0 1,905.0 1,906.0 8,200
2021/06/17 1,918.0 1,919.0 1,909.0 1,916.0 4,700
2021/06/16 1,916.0 1,934.0 1,916.0 1,924.0 7,500
2021/06/15 1,915.0 1,930.0 1,910.0 1,916.0 14,500
2021/06/14 1,925.0 1,929.0 1,915.0 1,919.0 9,000
2021/06/11 1,932.0 1,944.0 1,914.0 1,929.0 13,800
2021/06/10 1,920.0 1,934.0 1,908.0 1,932.0 11,500
2021/06/09 1,928.0 1,928.0 1,906.0 1,920.0 9,300
2021/06/08 1,919.0 1,928.0 1,910.0 1,922.0 12,300
2021/06/07 1,936.0 1,944.0 1,916.0 1,919.0 14,500
2021/06/04 1,962.0 1,962.0 1,936.0 1,943.0 15,100
2021/06/03 1,936.0 1,970.0 1,930.0 1,970.0 27,300
2021/06/02 1,905.0 1,941.0 1,893.0 1,933.0 31,700
2021/06/01 1,929.0 1,929.0 1,900.0 1,906.0 29,900
2021/05/31 1,950.0 1,953.0 1,931.0 1,935.0 29,400
2021/05/28 1,979.0 1,979.0 1,942.0 1,960.0 212,900
2021/05/27 1,992.0 2,025.0 1,985.0 1,985.0 274,400
2021/05/26 2,051.0 2,062.0 2,022.0 2,035.0 79,500
2021/05/25 2,100.0 2,102.0 2,060.0 2,061.0 58,400
2021/05/24 2,114.0 2,115.0 2,100.0 2,101.0 45,700
2021/05/21 2,134.0 2,134.0 2,105.0 2,115.0 30,500
2021/05/20 2,130.0 2,137.0 2,124.0 2,124.0 20,300
2021/05/19 2,150.0 2,150.0 2,130.0 2,130.0 14,200
2021/05/18 2,130.0 2,148.0 2,115.0 2,148.0 25,600
2021/05/17 2,138.0 2,138.0 2,106.0 2,113.0 18,700
2021/05/14 2,149.0 2,150.0 2,122.0 2,124.0 16,300
2021/05/13 2,115.0 2,150.0 2,105.0 2,122.0 15,600
2021/05/12 2,150.0 2,150.0 2,105.0 2,126.0 28,100
2021/05/11 2,155.0 2,175.0 2,150.0 2,150.0 20,600
2021/05/10 2,149.0 2,159.0 2,144.0 2,151.0 23,200
2021/05/07 2,137.0 2,157.0 2,133.0 2,139.0 30,400
2021/05/06 2,145.0 2,185.0 2,144.0 2,144.0 23,800
2021/04/30 2,171.0 2,191.0 2,146.0 2,146.0 36,400
2021/04/28 2,198.0 2,209.0 2,170.0 2,171.0 21,600
2021/04/27 2,199.0 2,219.0 2,199.0 2,207.0 15,000
2021/04/26 2,185.0 2,216.0 2,163.0 2,198.0 17,600
2021/04/23 2,210.0 2,210.0 2,161.0 2,186.0 20,700
2021/04/22 2,200.0 2,231.0 2,200.0 2,212.0 10,400
2021/04/21 2,229.0 2,229.0 2,165.0 2,195.0 26,400
2021/04/20 2,250.0 2,250.0 2,225.0 2,229.0 16,700
2021/04/19 2,220.0 2,253.0 2,208.0 2,243.0 26,400
2021/04/16 2,220.0 2,235.0 2,195.0 2,216.0 68,400
2021/04/15 2,169.0 2,216.0 2,155.0 2,216.0 29,900
2021/04/14 2,167.0 2,169.0 2,143.0 2,169.0 18,900
2021/04/13 2,130.0 2,160.0 2,127.0 2,158.0 26,500
2021/04/12 2,098.0 2,126.0 2,092.0 2,126.0 23,200
2021/04/09 2,069.0 2,099.0 2,065.0 2,091.0 58,300