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

淺沼組(1852)の株価時系列情報

淺沼組(1852)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
2013/12/30 163 177 162 175 4,103,000
2013/12/27 159 162 155 162 1,665,000
2013/12/26 156 162 155 159 2,122,000
2013/12/25 140 156 140 154 3,405,000
2013/12/24 146 148 141 143 1,517,000
2013/12/20 146 148 145 146 920,000
2013/12/19 147 147 145 146 533,000
2013/12/18 146 148 145 145 792,000
2013/12/17 147 151 143 147 1,444,000
2013/12/16 150 152 146 147 1,515,000
2013/12/13 153 156 151 153 1,134,000
2013/12/12 158 162 154 154 1,916,000
2013/12/11 150 161 150 159 3,180,000
2013/12/10 153 153 149 151 1,653,000
2013/12/09 159 160 154 156 1,553,000
2013/12/06 160 162 157 159 1,470,000
2013/12/05 164 168 161 161 1,279,000
2013/12/04 166 166 163 165 1,086,000
2013/12/03 170 170 167 168 997,000
2013/12/02 170 173 169 170 1,400,000
2013/11/29 164 172 164 172 2,771,000
2013/11/28 163 165 161 164 1,343,000
2013/11/27 166 168 163 164 1,544,000
2013/11/26 166 172 166 169 2,608,000
2013/11/25 174 175 164 168 3,597,000
2013/11/22 178 179 173 176 3,635,000
2013/11/21 184 185 176 181 2,779,000
2013/11/20 186 187 183 184 1,637,000
2013/11/19 186 191 185 186 4,063,000
2013/11/18 187 188 185 186 2,343,000
2013/11/15 190 191 186 187 5,229,000
2013/11/14 185 191 184 188 8,288,000
2013/11/13 187 187 183 186 5,059,000
2013/11/12 187 193 184 188 14,887,000
2013/11/11 190 194 180 190 29,281,000
2013/11/08 185 201 183 197 29,753,000
2013/11/07 193 201 181 186 91,627,000
2013/11/06 166 206 160 192 202,419,000
2013/11/05 158 159 154 156 1,805,000
2013/11/01 165 165 151 158 4,069,000
2013/10/31 165 170 158 161 7,027,000
2013/10/30 166 171 158 162 12,297,000
2013/10/29 154 166 149 166 18,663,000
2013/10/28 142 150 138 150 5,665,000
2013/10/25 140 141 138 139 1,283,000
2013/10/24 135 142 135 141 1,746,000
2013/10/23 138 143 134 138 3,911,000
2013/10/22 133 141 131 136 4,588,000
2013/10/21 140 145 132 134 6,068,000
2013/10/18 126 131 124 131 1,369,000
2013/10/17 129 130 125 126 528,000
2013/10/16 128 129 125 126 848,000
2013/10/15 131 131 126 129 1,077,000
2013/10/11 131 132 126 127 883,000
2013/10/10 129 135 126 128 1,586,000
2013/10/09 126 130 123 130 1,281,000
2013/10/08 119 127 118 126 1,724,000
2013/10/07 126 127 119 119 1,385,000
2013/10/04 130 131 126 127 1,090,000
2013/10/03 134 136 127 132 1,210,000
2013/10/02 144 144 131 133 1,653,000
2013/10/01 144 147 140 140 916,000
2013/09/30 140 146 139 145 1,134,000
2013/09/27 153 153 145 147 1,582,000
2013/09/26 137 153 136 147 2,358,000
2013/09/25 153 155 140 142 3,369,000
2013/09/24 155 167 153 156 8,831,000
2013/09/20 148 149 145 146 2,526,000
2013/09/19 143 153 139 148 6,708,000
2013/09/18 148 150 132 139 7,049,000
2013/09/17 132 176 129 151 32,769,000
2013/09/13 127 135 126 130 7,479,000
2013/09/12 126 141 126 131 25,155,000
2013/09/11 123 140 113 131 61,264,000
2013/09/10 81 108 80 108 17,974,000
2013/09/09 81 82 77 78 1,976,000
2013/09/06 76 76 73 73 671,000
2013/09/05 77 78 76 77 582,000
2013/09/04 76 78 75 77 801,000
2013/09/03 74 75 73 75 657,000
2013/09/02 73 74 72 73 533,000
2013/08/30 73 73 72 72 237,000
2013/08/29 72 73 72 73 337,000
2013/08/28 74 74 72 72 458,000
2013/08/27 75 75 74 75 460,000
2013/08/26 72 76 72 75 507,000
2013/08/23 74 74 71 72 389,000
2013/08/22 71 73 71 73 312,000
2013/08/21 73 74 72 72 330,000
2013/08/20 74 75 72 73 222,000
2013/08/19 75 75 73 74 224,000
2013/08/16 74 74 73 74 203,000
2013/08/15 74 75 74 75 125,000
2013/08/14 74 74 73 74 75,000
2013/08/13 72 73 72 73 93,000
2013/08/12 73 73 72 72 208,000
2013/08/09 75 75 73 73 604,000
2013/08/08 72 74 72 73 224,000
2013/08/07 74 74 72 72 223,000
2013/08/06 74 75 73 74 215,000
2013/08/05 73 74 73 73 501,000
2013/08/02 71 72 71 72 230,000
2013/08/01 69 71 69 71 289,000
2013/07/31 71 72 70 70 511,000
2013/07/30 69 72 69 72 720,000
2013/07/29 72 72 69 70 812,000
2013/07/26 74 74 72 73 666,000
2013/07/25 75 77 75 76 849,000
2013/07/24 77 78 76 76 598,000
2013/07/23 77 78 77 78 466,000
2013/07/22 77 78 76 78 804,000
2013/07/19 79 80 76 78 1,223,000
2013/07/18 78 79 78 78 357,000
2013/07/17 78 79 77 78 739,000
2013/07/16 77 78 77 77 631,000
2013/07/12 78 79 76 77 982,000
2013/07/11 77 78 76 78 469,000
2013/07/10 78 79 77 77 693,000
2013/07/09 78 79 77 78 763,000
2013/07/08 79 80 77 77 1,439,000
2013/07/05 76 79 76 78 1,671,000
2013/07/04 73 76 73 75 688,000
2013/07/03 74 75 73 74 783,000
2013/07/02 73 74 71 73 1,048,000
2013/07/01 70 71 69 71 1,276,000
2013/06/28 68 70 68 69 521,000
2013/06/27 67 68 65 68 643,000
2013/06/26 67 69 66 67 798,000
2013/06/25 67 68 66 66 664,000
2013/06/24 67 69 66 68 919,000
2013/06/21 65 67 64 66 616,000
2013/06/20 67 68 66 66 348,000
2013/06/19 67 68 66 67 386,000
2013/06/18 64 66 64 66 285,000
2013/06/17 62 64 62 63 194,000
2013/06/14 64 64 62 62 656,000
2013/06/13 64 64 61 62 679,000
2013/06/12 64 66 62 64 900,000
2013/06/11 66 67 65 66 439,000
2013/06/10 67 67 64 67 470,000
2013/06/07 66 66 61 62 652,000
2013/06/06 70 71 67 67 829,000
2013/06/05 73 75 72 72 700,000
2013/06/04 72 73 70 73 506,000
2013/06/03 74 74 71 71 699,000
2013/05/31 76 76 74 75 438,000
2013/05/30 76 76 74 74 749,000
2013/05/29 77 79 76 77 550,000
2013/05/28 76 77 75 76 693,000
2013/05/27 77 77 76 76 635,000
2013/05/24 79 82 77 78 1,166,000
2013/05/23 86 88 80 80 1,626,000
2013/05/22 85 87 84 85 2,074,000
2013/05/21 85 85 84 85 793,000
2013/05/20 83 85 83 85 907,000
2013/05/17 79 83 79 83 1,019,000
2013/05/16 82 84 77 80 1,472,000
2013/05/15 88 88 81 82 1,587,000
2013/05/14 84 87 83 86 3,038,000
2013/05/13 80 81 79 80 539,000
2013/05/10 80 81 79 79 671,000
2013/05/09 81 82 79 79 817,000
2013/05/08 80 82 80 81 1,019,000
2013/05/07 81 82 78 79 1,601,000
2013/05/02 79 81 79 80 618,000
2013/05/01 81 83 80 81 571,000
2013/04/30 80 82 80 81 505,000
2013/04/26 82 83 79 80 804,000
2013/04/25 83 85 81 82 892,000
2013/04/24 87 87 83 85 1,578,000
2013/04/23 81 89 80 84 3,860,000
2013/04/22 76 81 76 81 2,519,000
2013/04/19 72 78 72 75 1,714,000
2013/04/18 73 74 72 73 373,000
2013/04/17 72 74 71 72 282,000
2013/04/16 71 73 70 71 411,000
2013/04/15 74 74 72 72 355,000
2013/04/12 73 74 73 73 117,000
2013/04/11 75 75 73 74 271,000
2013/04/10 75 77 74 75 237,000
2013/04/09 77 77 73 75 771,000
2013/04/08 72 75 71 75 801,000
2013/04/05 70 71 70 71 530,000
2013/04/04 67 69 66 69 305,000
2013/04/03 67 68 66 68 130,000
2013/04/02 66 67 64 66 575,000
2013/04/01 68 69 68 68 280,000
2013/03/29 70 71 69 69 441,000
2013/03/28 71 71 70 70 166,000
2013/03/27 70 71 70 71 393,000
2013/03/26 70 70 69 69 287,000
2013/03/25 70 71 70 70 250,000
2013/03/22 72 72 70 70 382,000
2013/03/21 70 72 70 71 670,000
2013/03/19 69 70 68 69 193,000
2013/03/18 67 69 67 68 162,000
2013/03/15 68 69 68 68 365,000
2013/03/14 70 70 68 68 368,000
2013/03/13 70 71 69 69 89,000
2013/03/12 71 72 70 70 138,000
2013/03/11 71 72 70 71 230,000
2013/03/08 70 71 69 70 604,000
2013/03/07 72 72 70 70 516,000
2013/03/06 72 73 72 72 211,000
2013/03/05 73 74 72 72 223,000
2013/03/04 74 75 73 74 193,000
2013/03/01 72 74 72 74 168,000
2013/02/28 72 73 71 73 138,000
2013/02/27 72 75 72 72 397,000
2013/02/26 71 72 70 72 282,000
2013/02/25 72 72 70 72 225,000
2013/02/22 71 71 69 70 200,000
2013/02/21 71 74 71 71 240,000
2013/02/20 73 73 72 73 240,000
2013/02/19 69 73 69 71 328,000
2013/02/18 65 70 65 70 323,000
2013/02/15 69 69 63 66 381,000
2013/02/14 66 68 64 67 263,000
2013/02/13 70 70 66 66 474,000
2013/02/12 72 73 70 70 438,000
2013/02/08 75 75 72 73 592,000
2013/02/07 75 76 74 75 860,000
2013/02/06 77 78 75 76 384,000
2013/02/05 77 78 76 77 288,000
2013/02/04 78 79 77 78 358,000
2013/02/01 78 79 77 78 277,000
2013/01/31 80 81 76 78 683,000
2013/01/30 76 82 76 79 1,238,000
2013/01/29 75 77 75 75 243,000
2013/01/28 78 79 75 75 383,000
2013/01/25 79 79 74 76 902,000
2013/01/24 78 80 77 77 772,000
2013/01/23 80 80 77 78 436,000
2013/01/22 83 83 79 82 674,000
2013/01/21 85 85 82 82 950,000
2013/01/18 85 85 83 84 434,000
2013/01/17 85 86 81 83 843,000
2013/01/16 89 90 85 86 737,000
2013/01/15 90 92 88 89 851,000
2013/01/11 86 90 86 89 1,340,000
2013/01/10 93 98 87 89 3,925,000
2013/01/09 84 91 83 91 2,046,000
2013/01/08 82 86 82 84 1,406,000
2013/01/07 81 84 80 81 1,804,000
2013/01/04 80 80 78 80 439,000

このページの先頭へ