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
2020/09/25 1,839.0 1,845.0 1,829.0 1,832.0 9,700
2020/09/24 1,838.0 1,838.0 1,824.0 1,838.0 5,100
2020/09/23 1,826.0 1,838.0 1,824.0 1,838.0 5,000
2020/09/18 1,810.0 1,827.0 1,810.0 1,826.0 7,500
2020/09/17 1,813.0 1,820.0 1,803.0 1,820.0 3,700
2020/09/16 1,816.0 1,822.0 1,807.0 1,813.0 9,700
2020/09/15 1,810.0 1,815.0 1,809.0 1,815.0 9,000
2020/09/14 1,802.0 1,810.0 1,802.0 1,810.0 5,400
2020/09/11 1,801.0 1,813.0 1,797.0 1,802.0 10,300
2020/09/10 1,780.0 1,798.0 1,778.0 1,798.0 12,700
2020/09/09 1,773.0 1,779.0 1,768.0 1,779.0 7,300
2020/09/08 1,777.0 1,777.0 1,763.0 1,776.0 4,300
2020/09/07 1,767.0 1,777.0 1,767.0 1,777.0 4,100
2020/09/04 1,764.0 1,779.0 1,764.0 1,777.0 3,600
2020/09/03 1,779.0 1,779.0 1,772.0 1,774.0 3,000
2020/09/02 1,780.0 1,780.0 1,767.0 1,776.0 5,800
2020/09/01 1,777.0 1,777.0 1,767.0 1,772.0 2,200
2020/08/31 1,774.0 1,783.0 1,762.0 1,771.0 9,800
2020/08/28 1,763.0 1,769.0 1,751.0 1,759.0 6,300
2020/08/27 1,758.0 1,767.0 1,758.0 1,761.0 800
2020/08/26 1,765.0 1,767.0 1,758.0 1,758.0 3,300
2020/08/25 1,767.0 1,773.0 1,763.0 1,770.0 4,000
2020/08/24 1,765.0 1,767.0 1,761.0 1,765.0 2,800
2020/08/21 1,760.0 1,761.0 1,751.0 1,761.0 1,800
2020/08/20 1,760.0 1,760.0 1,754.0 1,757.0 2,400
2020/08/19 1,761.0 1,761.0 1,755.0 1,760.0 1,700
2020/08/18 1,769.0 1,769.0 1,757.0 1,761.0 2,500
2020/08/17 1,771.0 1,771.0 1,760.0 1,763.0 3,200
2020/08/14 1,776.0 1,776.0 1,766.0 1,771.0 5,100
2020/08/13 1,770.0 1,776.0 1,760.0 1,774.0 5,600
2020/08/12 1,747.0 1,770.0 1,747.0 1,769.0 7,900
2020/08/11 1,719.0 1,755.0 1,719.0 1,755.0 8,300
2020/08/07 1,702.0 1,724.0 1,702.0 1,719.0 2,100
2020/08/06 1,708.0 1,714.0 1,702.0 1,704.0 3,000
2020/08/05 1,710.0 1,717.0 1,710.0 1,711.0 4,100
2020/08/04 1,729.0 1,734.0 1,704.0 1,710.0 4,200
2020/08/03 1,686.0 1,739.0 1,686.0 1,738.0 5,000
2020/07/31 1,732.0 1,736.0 1,692.0 1,692.0 6,400
2020/07/30 1,751.0 1,765.0 1,735.0 1,735.0 4,700
2020/07/29 1,762.0 1,762.0 1,753.0 1,755.0 3,800
2020/07/28 1,741.0 1,769.0 1,741.0 1,769.0 6,300
2020/07/27 1,754.0 1,759.0 1,746.0 1,759.0 4,500
2020/07/22 1,742.0 1,757.0 1,742.0 1,754.0 5,000
2020/07/21 1,738.0 1,753.0 1,736.0 1,753.0 3,000
2020/07/20 1,734.0 1,754.0 1,721.0 1,754.0 6,100
2020/07/17 1,748.0 1,757.0 1,730.0 1,735.0 6,800
2020/07/16 1,734.0 1,760.0 1,728.0 1,730.0 6,500
2020/07/15 1,729.0 1,734.0 1,712.0 1,732.0 8,400
2020/07/14 1,710.0 1,725.0 1,704.0 1,714.0 9,000
2020/07/13 1,745.0 1,745.0 1,704.0 1,717.0 9,600