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

大成温調(1904)の株価時系列情報

大成温調(1904)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
2017/12/29 2,156 2,163 2,110 2,131 5,800
2017/12/28 2,200 2,200 2,134 2,170 5,800
2017/12/27 2,171 2,200 2,145 2,200 7,200
2017/12/26 2,259 2,259 2,200 2,200 9,400
2017/12/25 2,228 2,270 2,214 2,214 11,500
2017/12/22 2,231 2,281 2,200 2,278 4,200
2017/12/21 2,243 2,271 2,240 2,255 4,100
2017/12/20 2,241 2,270 2,150 2,243 5,600
2017/12/19 2,295 2,295 2,239 2,245 4,400
2017/12/18 2,285 2,285 2,246 2,280 19,000
2017/12/15 2,248 2,295 2,248 2,295 15,700
2017/12/14 2,241 2,241 2,207 2,241 14,900
2017/12/13 2,228 2,230 2,215 2,226 3,100
2017/12/12 2,211 2,257 2,211 2,228 3,300
2017/12/11 2,201 2,229 2,195 2,219 3,900
2017/12/08 2,200 2,200 2,190 2,200 2,400
2017/12/07 2,170 2,204 2,163 2,200 3,600
2017/12/06 2,160 2,193 2,145 2,165 12,200
2017/12/05 2,211 2,211 2,170 2,189 9,000
2017/12/04 2,244 2,244 2,197 2,228 9,600
2017/12/01 2,150 2,250 2,141 2,244 15,500
2017/11/30 2,160 2,160 2,131 2,150 6,400
2017/11/29 2,164 2,164 2,120 2,150 11,700
2017/11/28 2,166 2,175 2,110 2,150 5,100
2017/11/27 2,191 2,191 2,166 2,166 6,700
2017/11/24 2,201 2,222 2,192 2,200 10,200
2017/11/22 2,189 2,200 2,166 2,200 5,200
2017/11/21 2,190 2,190 2,160 2,180 6,400
2017/11/20 2,096 2,199 2,096 2,165 4,200
2017/11/17 2,088 2,110 2,088 2,110 5,200
2017/11/16 2,087 2,114 1,955 2,090 11,100
2017/11/15 2,199 2,200 2,110 2,110 11,300
2017/11/14 2,100 2,175 2,080 2,149 11,100
2017/11/13 2,000 2,118 2,000 2,095 28,100
2017/11/10 2,003 2,003 1,832 1,960 8,400
2017/11/09 2,001 2,014 1,970 1,975 9,700
2017/11/08 1,980 2,014 1,980 2,001 8,600
2017/11/07 1,995 2,014 1,995 2,000 5,900
2017/11/06 1,980 2,015 1,976 2,015 8,900
2017/11/02 1,940 1,959 1,910 1,959 2,400
2017/11/01 1,971 1,971 1,940 1,940 3,400
2017/10/31 1,961 1,997 1,960 1,981 6,500
2017/10/30 1,905 1,981 1,905 1,961 10,100
2017/10/27 1,861 1,978 1,861 1,940 25,300
2017/10/26 1,811 1,880 1,780 1,873 14,100
2017/10/25 1,824 1,825 1,810 1,811 9,200
2017/10/24 1,816 1,824 1,795 1,805 15,700
2017/10/23 1,800 1,826 1,780 1,800 41,200
2017/10/20 1,780 1,810 1,770 1,809 15,100
2017/10/19 1,779 1,779 1,768 1,774 6,400
2017/10/18 1,776 1,800 1,774 1,799 12,000
2017/10/17 1,801 1,805 1,773 1,774 8,300
2017/10/16 1,806 1,810 1,760 1,800 9,200
2017/10/13 1,706 1,805 1,706 1,803 22,100
2017/10/12 1,740 1,749 1,670 1,715 12,800
2017/10/11 1,662 1,731 1,662 1,700 11,200
2017/10/10 1,620 1,699 1,620 1,661 10,600
2017/10/06 1,610 1,642 1,610 1,635 4,000
2017/10/05 1,620 1,621 1,598 1,610 8,400
2017/10/04 1,604 1,630 1,604 1,630 9,400
2017/10/03 1,623 1,633 1,604 1,604 12,900
2017/10/02 1,621 1,627 1,581 1,625 18,000
2017/09/29 1,602 1,633 1,602 1,621 18,100
2017/09/28 1,622 1,639 1,595 1,612 19,900
2017/09/27 1,663 1,668 1,614 1,622 25,400
2017/09/26 1,595 1,671 1,590 1,671 29,400
2017/09/25 1,590 1,597 1,520 1,588 16,200
2017/09/22 1,591 1,591 1,585 1,590 7,900
2017/09/21 1,594 1,599 1,580 1,591 15,900
2017/09/20 1,587 1,595 1,584 1,590 12,700
2017/09/19 1,587 1,595 1,585 1,587 18,000
2017/09/15 1,584 1,586 1,569 1,585 9,300
2017/09/14 1,556 1,586 1,555 1,586 10,100
2017/09/13 1,563 1,570 1,560 1,560 9,700
2017/09/12 1,586 1,586 1,555 1,579 11,600
2017/09/11 1,560 1,587 1,550 1,587 9,600
2017/09/08 1,518 1,586 1,518 1,550 7,400
2017/09/07 1,500 1,531 1,500 1,500 5,700
2017/09/06 1,485 1,495 1,455 1,494 13,500
2017/09/05 1,521 1,535 1,462 1,490 10,700
2017/09/04 1,550 1,550 1,521 1,521 4,000
2017/09/01 1,540 1,567 1,540 1,564 12,400
2017/08/31 1,500 1,533 1,500 1,533 14,500
2017/08/30 1,500 1,509 1,499 1,500 6,700
2017/08/29 1,492 1,517 1,492 1,495 12,800
2017/08/28 1,471 1,485 1,470 1,485 7,100
2017/08/25 1,482 1,488 1,425 1,488 15,300
2017/08/24 1,470 1,471 1,467 1,470 4,400
2017/08/23 1,469 1,483 1,461 1,461 3,000
2017/08/22 1,457 1,483 1,457 1,463 5,900
2017/08/21 1,460 1,460 1,453 1,457 4,100
2017/08/18 1,457 1,458 1,440 1,455 8,100
2017/08/17 1,423 1,465 1,423 1,459 15,400
2017/08/16 1,410 1,423 1,362 1,420 28,600
2017/08/15 1,400 1,428 1,400 1,410 10,000
2017/08/14 1,365 1,400 1,365 1,395 7,000
2017/08/10 1,366 1,382 1,366 1,382 1,900
2017/08/09 1,411 1,411 1,362 1,365 29,400
2017/08/08 1,444 1,446 1,430 1,430 4,300
2017/08/07 1,407 1,438 1,400 1,437 9,500
2017/08/04 1,408 1,408 1,390 1,407 4,400
2017/08/03 1,404 1,409 1,388 1,409 1,200
2017/08/02 1,413 1,413 1,395 1,401 1,600
2017/08/01 1,405 1,419 1,399 1,400 7,700
2017/07/31 1,400 1,425 1,400 1,419 5,100
2017/07/28 1,402 1,425 1,400 1,410 8,300
2017/07/27 1,446 1,446 1,372 1,408 16,600
2017/07/26 1,421 1,470 1,421 1,446 45,200
2017/07/25 1,439 1,449 1,376 1,442 59,800
2017/07/24 1,325 1,350 1,325 1,350 11,500
2017/07/21 1,320 1,327 1,313 1,315 11,100
2017/07/20 1,296 1,317 1,296 1,311 10,000
2017/07/19 1,301 1,301 1,297 1,297 1,600
2017/07/18 1,299 1,301 1,292 1,301 4,600
2017/07/14 1,299 1,299 1,290 1,297 4,200
2017/07/13 1,301 1,305 1,294 1,294 2,600
2017/07/12 1,310 1,310 1,287 1,300 3,400
2017/07/11 1,312 1,315 1,299 1,310 6,200
2017/07/10 1,295 1,317 1,282 1,305 11,800
2017/07/07 1,281 1,291 1,281 1,282 5,100
2017/07/06 1,298 1,298 1,280 1,290 4,600
2017/07/05 1,278 1,299 1,268 1,280 11,700
2017/07/04 1,295 1,300 1,277 1,296 32,200
2017/07/03 1,328 1,329 1,262 1,325 50,500
2017/06/30 1,281 1,299 1,275 1,287 17,200
2017/06/29 1,265 1,283 1,258 1,282 19,500
2017/06/28 1,259 1,268 1,252 1,264 16,700
2017/06/27 1,243 1,259 1,243 1,252 9,600
2017/06/26 1,248 1,250 1,242 1,242 5,700
2017/06/23 1,249 1,249 1,240 1,240 2,600
2017/06/22 1,243 1,243 1,231 1,241 1,900
2017/06/21 1,231 1,237 1,229 1,229 1,100
2017/06/20 1,239 1,239 1,227 1,237 2,800
2017/06/19 1,236 1,238 1,225 1,227 6,400
2017/06/16 1,240 1,253 1,225 1,225 9,700
2017/06/15 1,254 1,255 1,237 1,240 6,400
2017/06/14 1,255 1,255 1,248 1,254 5,900
2017/06/13 1,257 1,257 1,232 1,255 5,400
2017/06/12 1,268 1,270 1,249 1,257 14,000
2017/06/09 1,266 1,270 1,250 1,270 8,800
2017/06/08 1,265 1,268 1,262 1,265 5,900
2017/06/07 1,258 1,265 1,256 1,265 1,900
2017/06/06 1,265 1,273 1,263 1,265 8,700
2017/06/05 1,251 1,260 1,251 1,252 2,000
2017/06/02 1,259 1,260 1,247 1,249 2,700
2017/06/01 1,248 1,266 1,227 1,251 6,400
2017/05/31 1,248 1,253 1,240 1,253 21,700
2017/05/30 1,238 1,239 1,229 1,236 4,700
2017/05/29 1,255 1,255 1,240 1,241 8,600
2017/05/26 1,268 1,268 1,249 1,249 6,900
2017/05/25 1,270 1,270 1,261 1,265 4,600
2017/05/24 1,270 1,270 1,260 1,270 20,200
2017/05/23 1,260 1,260 1,240 1,258 15,200
2017/05/22 1,250 1,273 1,222 1,249 61,900
2017/05/19 1,170 1,185 1,170 1,183 13,100
2017/05/18 1,159 1,165 1,131 1,165 23,700
2017/05/17 1,181 1,183 1,161 1,176 34,700
2017/05/16 1,200 1,213 1,176 1,180 11,300
2017/05/15 1,200 1,230 1,162 1,200 88,200
2017/05/12 1,300 1,337 1,290 1,290 16,100
2017/05/11 1,302 1,334 1,302 1,307 23,800
2017/05/10 1,348 1,348 1,291 1,302 19,600
2017/05/09 1,382 1,395 1,290 1,310 140,300
2017/05/08 1,172 1,180 1,166 1,172 7,300
2017/05/02 1,185 1,185 1,162 1,172 3,000
2017/05/01 1,146 1,187 1,146 1,157 6,900
2017/04/28 1,145 1,150 1,144 1,145 2,500
2017/04/27 1,141 1,154 1,141 1,142 2,400
2017/04/26 1,137 1,144 1,134 1,141 2,500
2017/04/25 1,158 1,158 1,130 1,135 4,000
2017/04/24 1,146 1,171 1,133 1,141 3,900
2017/04/21 1,137 1,168 1,137 1,152 4,200
2017/04/20 1,142 1,142 1,138 1,139 1,300
2017/04/19 1,105 1,148 1,105 1,142 4,500
2017/04/18 1,099 1,116 1,088 1,106 5,000
2017/04/17 1,085 1,087 1,082 1,085 4,100
2017/04/14 1,088 1,088 1,080 1,085 2,000
2017/04/13 1,085 1,099 1,077 1,099 6,000
2017/04/12 1,139 1,139 1,081 1,081 15,200
2017/04/11 1,123 1,139 1,109 1,109 10,100
2017/04/10 1,116 1,123 1,116 1,123 700
2017/04/07 1,116 1,136 1,116 1,116 3,600
2017/04/06 1,107 1,143 1,106 1,115 8,800
2017/04/05 1,151 1,165 1,111 1,134 11,500
2017/04/04 1,188 1,194 1,151 1,170 6,200
2017/04/03 1,173 1,212 1,161 1,176 4,700
2017/03/31 1,212 1,220 1,170 1,195 8,000
2017/03/30 1,235 1,235 1,213 1,218 2,300
2017/03/29 1,215 1,231 1,215 1,231 3,600
2017/03/28 1,256 1,265 1,236 1,239 16,500
2017/03/27 1,268 1,269 1,255 1,255 15,500
2017/03/24 1,259 1,268 1,254 1,268 6,400
2017/03/23 1,242 1,268 1,239 1,259 3,800
2017/03/22 1,262 1,262 1,245 1,261 3,400
2017/03/21 1,255 1,266 1,249 1,261 8,300
2017/03/17 1,263 1,264 1,250 1,253 3,500
2017/03/16 1,247 1,268 1,240 1,264 13,200
2017/03/15 1,255 1,268 1,236 1,247 51,400
2017/03/14 1,216 1,216 1,201 1,208 5,100
2017/03/13 1,218 1,220 1,203 1,208 5,800
2017/03/10 1,221 1,221 1,215 1,216 2,000
2017/03/09 1,208 1,218 1,208 1,218 3,200
2017/03/08 1,200 1,218 1,195 1,218 1,200
2017/03/07 1,201 1,223 1,169 1,188 13,900
2017/03/06 1,218 1,218 1,201 1,204 3,900
2017/03/03 1,211 1,219 1,201 1,210 5,900
2017/03/02 1,218 1,220 1,210 1,211 5,600
2017/03/01 1,203 1,215 1,201 1,211 18,800
2017/02/28 1,200 1,213 1,187 1,212 9,700
2017/02/27 1,189 1,190 1,177 1,185 3,400
2017/02/24 1,178 1,184 1,155 1,184 7,100
2017/02/23 1,149 1,165 1,149 1,159 9,800
2017/02/22 1,143 1,147 1,135 1,147 5,900
2017/02/21 1,140 1,145 1,137 1,142 11,900
2017/02/20 1,126 1,143 1,126 1,140 10,800
2017/02/17 1,126 1,130 1,122 1,126 13,600
2017/02/16 1,146 1,146 1,117 1,126 12,300
2017/02/15 1,147 1,147 1,113 1,129 8,600
2017/02/14 1,132 1,132 1,120 1,130 7,000
2017/02/13 1,090 1,132 1,090 1,132 45,300
2017/02/10 1,076 1,078 1,061 1,061 5,100
2017/02/09 1,078 1,078 1,060 1,060 1,400
2017/02/08 1,068 1,068 1,066 1,067 1,600
2017/02/07 1,075 1,075 1,067 1,067 1,200
2017/02/06 1,070 1,075 1,069 1,069 4,600
2017/02/03 1,063 1,069 1,063 1,069 2,400
2017/02/02 1,072 1,073 1,066 1,070 9,200
2017/02/01 1,060 1,072 1,060 1,066 3,400
2017/01/31 1,061 1,070 1,061 1,064 2,400
2017/01/30 1,062 1,064 1,062 1,064 3,000
2017/01/27 1,062 1,073 1,060 1,063 5,300
2017/01/26 1,059 1,070 1,056 1,062 2,400
2017/01/25 1,070 1,070 1,053 1,059 5,300
2017/01/24 1,050 1,050 1,040 1,044 4,100
2017/01/23 1,047 1,060 1,047 1,052 2,300
2017/01/20 1,037 1,049 1,037 1,047 1,700
2017/01/19 1,048 1,048 1,047 1,048 1,500
2017/01/18 1,048 1,048 1,045 1,048 10,400
2017/01/17 1,035 1,049 1,035 1,049 4,400
2017/01/16 1,063 1,063 1,035 1,035 8,600
2017/01/13 1,053 1,060 1,050 1,060 5,500
2017/01/12 1,065 1,065 998 1,054 20,000
2017/01/11 1,044 1,067 1,040 1,053 9,400
2017/01/10 1,031 1,045 1,031 1,039 12,500
2017/01/06 1,021 1,030 1,021 1,022 1,200
2017/01/05 1,030 1,034 1,020 1,020 1,900
2017/01/04 1,017 1,026 1,017 1,019 3,000

このページの先頭へ