手間いらず(2477)の株価時系列情報
手間いらず(2477)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 | 1,091 | 1,150 | 1,091 | 1,150 | 13,300 |
2013/12/27 | 1,117 | 1,143 | 1,094 | 1,106 | 19,400 |
2013/12/26 | 1,151 | 1,151 | 1,105 | 1,139 | 10,700 |
2013/12/25 | 1,050 | 1,148 | 1,050 | 1,072 | 19,300 |
2013/12/24 | 1,144 | 1,170 | 1,050 | 1,080 | 59,500 |
2013/12/20 | 1,158 | 1,170 | 1,142 | 1,143 | 19,400 |
2013/12/19 | 1,244 | 1,266 | 1,200 | 1,211 | 27,800 |
2013/12/18 | 1,175 | 1,195 | 1,151 | 1,151 | 14,000 |
2013/12/17 | 1,163 | 1,250 | 1,160 | 1,199 | 24,100 |
2013/12/16 | 1,226 | 1,241 | 1,163 | 1,193 | 28,400 |
2013/12/13 | 1,274 | 1,298 | 1,240 | 1,242 | 35,400 |
2013/12/12 | 1,421 | 1,421 | 1,300 | 1,300 | 97,000 |
2013/12/11 | 1,637 | 1,867 | 1,360 | 1,450 | 410,100 |
2013/12/10 | 1,547 | 1,657 | 1,547 | 1,657 | 131,200 |
2013/12/09 | 1,057 | 1,357 | 1,057 | 1,357 | 139,300 |
2013/12/06 | 1,060 | 1,065 | 1,051 | 1,057 | 7,800 |
2013/12/05 | 1,036 | 1,077 | 1,032 | 1,060 | 20,300 |
2013/12/04 | 1,041 | 1,053 | 1,034 | 1,035 | 7,400 |
2013/12/03 | 1,048 | 1,058 | 1,032 | 1,057 | 12,000 |
2013/12/02 | 1,037 | 1,090 | 1,021 | 1,037 | 19,900 |
2013/11/29 | 1,019 | 1,041 | 1,005 | 1,019 | 12,400 |
2013/11/28 | 1,023 | 1,045 | 1,011 | 1,019 | 12,400 |
2013/11/27 | 1,028 | 1,048 | 1,026 | 1,033 | 10,100 |
2013/11/26 | 1,029 | 1,070 | 1,028 | 1,033 | 16,400 |
2013/11/25 | 1,081 | 1,082 | 1,011 | 1,028 | 36,400 |
2013/11/22 | 1,154 | 1,160 | 1,111 | 1,111 | 17,400 |
2013/11/21 | 1,131 | 1,200 | 1,114 | 1,154 | 27,700 |
2013/11/20 | 1,145 | 1,162 | 1,145 | 1,147 | 13,700 |
2013/11/19 | 1,162 | 1,220 | 1,146 | 1,160 | 26,200 |
2013/11/18 | 1,160 | 1,249 | 1,137 | 1,143 | 68,000 |
2013/11/15 | 1,120 | 1,175 | 1,118 | 1,136 | 25,200 |
2013/11/14 | 1,100 | 1,180 | 1,100 | 1,150 | 54,400 |
2013/11/13 | 1,090 | 1,200 | 1,082 | 1,200 | 40,400 |
2013/11/12 | 1,190 | 1,245 | 1,142 | 1,168 | 44,800 |
2013/11/11 | 1,200 | 1,249 | 1,129 | 1,140 | 59,000 |
2013/11/08 | 1,260 | 1,280 | 1,240 | 1,279 | 66,600 |
2013/11/07 | 1,330 | 1,479 | 1,275 | 1,313 | 265,500 |
2013/11/06 | 1,359 | 1,360 | 1,211 | 1,245 | 125,000 |
2013/11/05 | 1,379 | 1,450 | 1,317 | 1,359 | 150,500 |
2013/11/01 | 1,800 | 1,970 | 1,423 | 1,499 | 1,146,800 |
2013/10/31 | 1,355 | 1,570 | 1,305 | 1,570 | 263,400 |
2013/10/30 | 1,322 | 1,417 | 1,260 | 1,270 | 114,200 |
2013/10/29 | 1,388 | 1,700 | 1,300 | 1,442 | 518,400 |
2013/10/28 | 1,461 | 1,735 | 1,352 | 1,460 | 337,500 |
2013/10/25 | 1,773 | 2,033 | 1,634 | 1,701 | 704,900 |
2013/10/24 | 1,633 | 1,633 | 1,633 | 1,633 | 39,200 |
2013/10/23 | 1,213 | 1,333 | 1,200 | 1,333 | 158,600 |
2013/10/22 | 1,033 | 1,033 | 960 | 1,033 | 256,000 |
2013/10/21 | 882 | 883 | 882 | 883 | 65,900 |
2013/10/18 | 670 | 733 | 666 | 733 | 135,000 |
2013/10/17 | 548 | 633 | 541 | 633 | 94,300 |
2013/10/16 | 534 | 534 | 527 | 533 | 1,500 |
2013/10/15 | 523 | 526 | 520 | 526 | 1,900 |
2013/10/11 | 526 | 529 | 521 | 521 | 1,300 |
2013/10/10 | 521 | 531 | 521 | 530 | 2,100 |
2013/10/09 | 516 | 516 | 511 | 513 | 900 |
2013/10/08 | 518 | 520 | 517 | 519 | 1,900 |
2013/10/07 | 536 | 536 | 517 | 519 | 2,900 |
2013/10/04 | 546 | 546 | 536 | 536 | 2,700 |
2013/10/03 | 550 | 558 | 550 | 550 | 3,000 |
2013/10/02 | 550 | 556 | 550 | 550 | 2,900 |
2013/10/01 | 555 | 555 | 550 | 550 | 1,600 |
2013/09/30 | 553 | 555 | 550 | 555 | 4,200 |
2013/09/27 | 552 | 555 | 552 | 555 | 1,200 |
2013/09/26 | 552 | 552 | 551 | 551 | 300 |
2013/09/25 | 568 | 568 | 561 | 568 | 4,400 |
2013/09/24 | 567 | 574 | 567 | 568 | 700 |
2013/09/20 | 581 | 586 | 570 | 571 | 3,800 |
2013/09/19 | 575 | 584 | 575 | 580 | 1,500 |
2013/09/18 | 580 | 590 | 570 | 580 | 1,500 |
2013/09/17 | 571 | 585 | 571 | 580 | 800 |
2013/09/13 | 579 | 590 | 570 | 585 | 1,100 |
2013/09/12 | 565 | 580 | 565 | 580 | 1,000 |
2013/09/11 | 571 | 580 | 571 | 574 | 2,100 |
2013/09/10 | 596 | 596 | 575 | 581 | 2,000 |
2013/09/09 | 617 | 617 | 585 | 595 | 1,900 |
2013/09/06 | 590 | 590 | 576 | 580 | 2,100 |
2013/09/05 | 563 | 590 | 563 | 590 | 2,600 |
2013/09/04 | 541 | 562 | 540 | 562 | 2,500 |
2013/09/03 | 528 | 555 | 528 | 551 | 3,000 |
2013/09/02 | 550 | 550 | 532 | 535 | 3,200 |
2013/08/30 | 550 | 555 | 538 | 548 | 2,700 |
2013/08/29 | 571 | 581 | 550 | 553 | 3,200 |
2013/08/28 | 607 | 607 | 559 | 577 | 4,400 |
2013/08/27 | 618 | 618 | 618 | 618 | 100 |
2013/08/26 | 615 | 618 | 603 | 608 | 1,500 |
2013/08/23 | 634 | 634 | 618 | 618 | 2,000 |
2013/08/22 | 630 | 630 | 625 | 627 | 3,200 |
2013/08/21 | 651 | 653 | 635 | 635 | 7,700 |
2013/08/20 | 652 | 661 | 651 | 651 | 4,500 |
2013/08/19 | 680 | 680 | 651 | 662 | 7,600 |
2013/08/16 | 724 | 724 | 672 | 688 | 13,900 |
2013/08/15 | 745 | 767 | 704 | 725 | 67,000 |
2013/08/14 | 710 | 850 | 710 | 850 | 65,200 |
2013/08/13 | 690 | 717 | 689 | 700 | 3,600 |
2013/08/12 | 700 | 701 | 691 | 691 | 1,400 |
2013/08/09 | 680 | 690 | 680 | 690 | 500 |
2013/08/08 | 683 | 685 | 680 | 680 | 3,300 |
2013/08/07 | 703 | 710 | 683 | 700 | 1,300 |
2013/08/06 | 710 | 710 | 690 | 703 | 1,500 |
2013/08/05 | 722 | 722 | 686 | 705 | 3,300 |
2013/08/02 | 686 | 700 | 676 | 697 | 1,000 |
2013/08/01 | 679 | 698 | 657 | 666 | 1,400 |
2013/07/31 | 699 | 699 | 680 | 680 | 2,700 |
2013/07/30 | 678 | 699 | 677 | 699 | 400 |
2013/07/29 | 680 | 700 | 680 | 685 | 3,600 |
2013/07/26 | 703 | 703 | 665 | 690 | 1,400 |
2013/07/25 | 705 | 705 | 680 | 703 | 2,100 |
2013/07/24 | 703 | 714 | 698 | 698 | 1,600 |
2013/07/22 | 685 | 705 | 682 | 682 | 2,800 |
2013/07/19 | 705 | 720 | 668 | 689 | 6,100 |
2013/07/18 | 700 | 707 | 685 | 705 | 3,900 |
2013/07/17 | 700 | 700 | 672 | 700 | 1,500 |
2013/07/16 | 655 | 703 | 655 | 703 | 4,600 |
2013/07/12 | 644 | 655 | 644 | 645 | 800 |
2013/07/11 | 632 | 635 | 629 | 634 | 1,200 |
2013/07/10 | 650 | 650 | 632 | 642 | 1,600 |
2013/07/09 | 650 | 659 | 636 | 652 | 4,200 |
2013/07/08 | 629 | 680 | 629 | 650 | 5,800 |
2013/07/05 | 622 | 627 | 611 | 618 | 3,000 |
2013/07/04 | 653 | 655 | 627 | 627 | 4,600 |
2013/07/03 | 633 | 659 | 633 | 643 | 2,800 |
2013/07/02 | 631 | 661 | 631 | 633 | 5,100 |
2013/07/01 | 620 | 649 | 610 | 630 | 3,300 |
2013/06/28 | 614 | 630 | 611 | 630 | 4,000 |
2013/06/27 | 649 | 649 | 619 | 644 | 2,100 |
2013/06/26 | 643 | 659 | 550 | 650 | 6,000 |
2013/06/26 | 1 -> 100.00 分割 | ||||
2013/06/25 | 65,700 | 67,600 | 62,100 | 62,100 | 59 |
2013/06/24 | 68,700 | 73,000 | 68,700 | 70,200 | 10 |
2013/06/21 | 70,000 | 71,700 | 68,000 | 71,700 | 14 |
2013/06/20 | 71,500 | 72,400 | 71,500 | 71,500 | 19 |
2013/06/19 | 71,500 | 74,300 | 71,500 | 72,700 | 12 |
2013/06/18 | 70,000 | 71,400 | 70,000 | 70,000 | 16 |
2013/06/17 | 70,900 | 71,500 | 69,400 | 69,500 | 7 |
2013/06/14 | 70,900 | 74,000 | 70,000 | 70,000 | 24 |
2013/06/13 | 68,800 | 71,500 | 68,800 | 70,200 | 13 |
2013/06/12 | 67,800 | 71,800 | 67,800 | 71,800 | 23 |
2013/06/11 | 70,200 | 74,500 | 70,200 | 74,300 | 38 |
2013/06/10 | 68,400 | 72,500 | 68,400 | 70,000 | 30 |
2013/06/07 | 70,000 | 70,000 | 61,000 | 66,100 | 62 |
2013/06/06 | 79,500 | 81,900 | 70,000 | 71,500 | 141 |
2013/06/05 | 78,100 | 80,700 | 77,100 | 78,000 | 65 |
2013/06/04 | 74,800 | 82,000 | 74,500 | 81,100 | 47 |
2013/06/03 | 74,500 | 76,500 | 74,000 | 76,300 | 55 |
2013/05/31 | 84,500 | 84,500 | 78,800 | 80,500 | 99 |
2013/05/30 | 73,600 | 86,000 | 73,600 | 77,000 | 241 |
2013/05/29 | 72,100 | 73,000 | 70,900 | 73,000 | 53 |
2013/05/28 | 69,100 | 71,200 | 69,100 | 71,100 | 46 |
2013/05/27 | 70,300 | 74,800 | 70,000 | 72,100 | 73 |
2013/05/24 | 73,800 | 79,400 | 70,300 | 74,000 | 122 |
2013/05/23 | 85,200 | 87,200 | 72,500 | 75,300 | 274 |
2013/05/22 | 92,000 | 92,000 | 83,600 | 85,100 | 511 |
2013/05/21 | 98,000 | 98,000 | 95,000 | 98,000 | 543 |
2013/05/20 | 84,900 | 84,900 | 82,100 | 83,000 | 132 |
2013/05/17 | 86,000 | 88,500 | 83,000 | 84,900 | 290 |
2013/05/16 | 103,800 | 112,100 | 82,100 | 83,000 | 1,859 |
2013/05/15 | 87,700 | 97,100 | 87,700 | 97,100 | 153 |
2013/05/14 | 82,000 | 82,900 | 79,800 | 82,100 | 53 |
2013/05/13 | 88,900 | 90,400 | 78,100 | 83,500 | 201 |
2013/05/10 | 95,400 | 95,700 | 82,900 | 88,900 | 233 |
2013/05/09 | 76,400 | 91,300 | 76,400 | 83,400 | 181 |
2013/05/08 | 78,300 | 79,000 | 76,300 | 76,300 | 80 |
2013/05/07 | 76,700 | 77,400 | 76,200 | 76,200 | 34 |
2013/05/02 | 73,000 | 75,000 | 71,800 | 74,200 | 42 |
2013/05/01 | 71,900 | 77,900 | 71,900 | 75,000 | 166 |
2013/04/30 | 72,200 | 74,000 | 70,700 | 71,800 | 43 |
2013/04/26 | 75,100 | 77,500 | 70,700 | 72,200 | 48 |
2013/04/25 | 78,800 | 78,800 | 70,300 | 73,600 | 229 |
2013/04/24 | 69,600 | 79,000 | 69,600 | 79,000 | 441 |
2013/04/23 | 68,800 | 71,900 | 67,000 | 69,000 | 98 |
2013/04/22 | 70,000 | 71,000 | 64,500 | 70,300 | 155 |
2013/04/19 | 59,200 | 67,100 | 59,200 | 67,100 | 165 |
2013/04/18 | 60,500 | 62,800 | 58,000 | 59,000 | 82 |
2013/04/17 | 56,600 | 60,500 | 56,600 | 59,900 | 39 |
2013/04/16 | 55,100 | 58,000 | 55,100 | 57,000 | 15 |
2013/04/15 | 56,200 | 56,700 | 55,800 | 55,800 | 28 |
2013/04/12 | 56,200 | 57,600 | 56,100 | 57,000 | 27 |
2013/04/11 | 58,000 | 58,000 | 56,800 | 57,200 | 63 |
2013/04/10 | 62,500 | 62,500 | 57,600 | 58,500 | 41 |
2013/04/09 | 65,000 | 65,500 | 58,500 | 60,200 | 142 |
2013/04/08 | 57,300 | 64,300 | 55,400 | 64,300 | 338 |
2013/04/05 | 49,000 | 54,300 | 48,300 | 54,300 | 85 |
2013/04/04 | 50,000 | 50,000 | 47,000 | 47,250 | 52 |
2013/04/03 | 50,000 | 50,200 | 50,000 | 50,000 | 22 |
2013/04/02 | 47,100 | 48,500 | 44,900 | 48,500 | 13 |
2013/04/01 | 53,300 | 53,300 | 48,600 | 48,600 | 30 |
2013/03/29 | 54,400 | 54,400 | 52,500 | 53,700 | 13 |
2013/03/28 | 53,200 | 54,900 | 53,200 | 54,100 | 22 |
2013/03/27 | 54,000 | 54,400 | 52,400 | 52,400 | 35 |
2013/03/26 | 51,800 | 54,000 | 51,800 | 54,000 | 28 |
2013/03/25 | 53,300 | 53,300 | 52,000 | 52,000 | 8 |
2013/03/22 | 52,700 | 53,400 | 52,000 | 53,000 | 45 |
2013/03/21 | 51,500 | 53,400 | 51,500 | 52,000 | 33 |
2013/03/19 | 51,100 | 51,300 | 51,000 | 51,100 | 11 |
2013/03/18 | 51,100 | 52,200 | 51,100 | 51,100 | 24 |
2013/03/15 | 51,100 | 52,000 | 51,000 | 51,900 | 18 |
2013/03/14 | 51,000 | 53,000 | 51,000 | 51,500 | 14 |
2013/03/13 | 50,200 | 52,000 | 50,200 | 52,000 | 19 |
2013/03/12 | 50,400 | 52,400 | 50,100 | 50,200 | 52 |
2013/03/11 | 53,400 | 53,400 | 48,300 | 49,800 | 148 |
2013/03/08 | 55,600 | 55,700 | 54,100 | 54,400 | 55 |
2013/03/07 | 56,500 | 56,900 | 55,600 | 55,600 | 26 |
2013/03/06 | 57,000 | 57,000 | 55,500 | 55,500 | 21 |
2013/03/05 | 55,500 | 57,700 | 55,000 | 56,000 | 48 |
2013/03/04 | 56,000 | 61,900 | 55,200 | 56,400 | 173 |
2013/03/01 | 53,000 | 54,900 | 52,100 | 54,900 | 16 |
2013/02/28 | 54,200 | 54,300 | 52,000 | 52,000 | 38 |
2013/02/27 | 54,900 | 54,900 | 54,100 | 54,100 | 13 |
2013/02/26 | 53,000 | 55,900 | 53,000 | 55,900 | 18 |
2013/02/25 | 53,900 | 55,000 | 52,600 | 54,000 | 30 |
2013/02/22 | 53,900 | 55,900 | 53,900 | 55,900 | 14 |
2013/02/21 | 53,500 | 57,000 | 53,500 | 55,500 | 59 |
2013/02/20 | 53,400 | 53,500 | 52,000 | 53,400 | 14 |
2013/02/19 | 51,000 | 52,000 | 51,000 | 52,000 | 13 |
2013/02/18 | 50,000 | 52,900 | 48,300 | 52,000 | 34 |
2013/02/15 | 54,000 | 54,000 | 47,000 | 50,000 | 75 |
2013/02/14 | 52,500 | 57,900 | 51,700 | 54,000 | 85 |
2013/02/13 | 58,000 | 60,000 | 50,500 | 52,500 | 120 |
2013/02/12 | 56,700 | 57,500 | 56,600 | 57,000 | 17 |
2013/02/08 | 57,000 | 57,500 | 56,500 | 56,700 | 60 |
2013/02/07 | 62,700 | 62,700 | 56,600 | 59,200 | 138 |
2013/02/06 | 60,600 | 64,400 | 60,400 | 62,700 | 280 |
2013/02/05 | 55,500 | 66,500 | 53,800 | 66,500 | 371 |
2013/02/04 | 59,000 | 59,000 | 55,500 | 56,500 | 199 |
2013/02/01 | 75,000 | 75,000 | 57,600 | 58,000 | 1,073 |
2013/01/31 | 63,000 | 65,000 | 61,900 | 65,000 | 451 |
2013/01/30 | 49,000 | 55,000 | 48,500 | 55,000 | 223 |
2013/01/29 | 42,400 | 48,000 | 42,400 | 48,000 | 128 |
2013/01/28 | 40,600 | 41,000 | 40,600 | 41,000 | 4 |
2013/01/25 | 41,450 | 42,450 | 40,800 | 40,800 | 12 |
2013/01/24 | 41,900 | 42,200 | 41,450 | 41,550 | 14 |
2013/01/23 | 44,150 | 44,600 | 44,000 | 44,000 | 33 |
2013/01/22 | 44,500 | 44,500 | 42,050 | 42,050 | 12 |
2013/01/21 | 39,300 | 45,000 | 39,300 | 44,500 | 34 |
2013/01/18 | 38,100 | 40,000 | 38,100 | 40,000 | 91 |
2013/01/17 | 38,250 | 38,300 | 37,900 | 38,100 | 29 |
2013/01/16 | 40,000 | 40,000 | 38,600 | 39,650 | 21 |
2013/01/15 | 40,500 | 40,700 | 40,000 | 40,000 | 4 |
2013/01/11 | 38,000 | 40,000 | 38,000 | 40,000 | 45 |
2013/01/10 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
2013/01/09 | 37,300 | 38,000 | 37,300 | 38,000 | 2 |
2013/01/08 | 38,600 | 39,300 | 38,600 | 39,300 | 12 |
2013/01/07 | 39,950 | 40,650 | 38,600 | 38,600 | 11 |
2013/01/04 | 36,950 | 41,550 | 36,900 | 40,000 | 34 |