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

かどや製油(2612)の株価時系列情報

かどや製油(2612)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 2,695 2,699 2,671 2,691 4,600
2013/12/27 2,655 2,680 2,630 2,660 7,300
2013/12/26 2,615 2,655 2,615 2,655 3,000
2013/12/25 2,575 2,605 2,575 2,595 18,000
2013/12/24 2,651 2,651 2,625 2,625 9,700
2013/12/20 2,662 2,670 2,646 2,649 13,800
2013/12/19 2,670 2,675 2,652 2,662 7,200
2013/12/18 2,679 2,679 2,651 2,672 4,500
2013/12/17 2,669 2,680 2,660 2,671 3,700
2013/12/16 2,666 2,680 2,665 2,668 2,500
2013/12/13 2,683 2,684 2,665 2,674 10,300
2013/12/12 2,695 2,695 2,687 2,687 1,400
2013/12/11 2,685 2,700 2,683 2,694 1,400
2013/12/10 2,687 2,700 2,687 2,700 3,000
2013/12/09 2,685 2,699 2,685 2,687 1,500
2013/12/06 2,690 2,690 2,680 2,688 3,600
2013/12/05 2,682 2,692 2,682 2,686 1,200
2013/12/04 2,680 2,688 2,678 2,682 3,600
2013/12/03 2,710 2,710 2,678 2,685 2,800
2013/12/02 2,708 2,709 2,650 2,671 12,200
2013/11/29 2,705 2,719 2,697 2,700 3,900
2013/11/28 2,724 2,725 2,700 2,719 6,400
2013/11/27 2,725 2,725 2,721 2,724 1,600
2013/11/26 2,740 2,749 2,725 2,737 2,900
2013/11/25 2,730 2,739 2,718 2,739 3,300
2013/11/22 2,737 2,737 2,710 2,730 4,300
2013/11/21 2,730 2,730 2,712 2,730 3,400
2013/11/20 2,715 2,730 2,713 2,730 1,600
2013/11/19 2,720 2,730 2,715 2,728 3,100
2013/11/18 2,720 2,720 2,710 2,716 2,000
2013/11/15 2,700 2,720 2,697 2,720 2,600
2013/11/14 2,699 2,709 2,699 2,700 1,400
2013/11/13 2,720 2,720 2,670 2,689 1,700
2013/11/12 2,681 2,712 2,681 2,708 3,600
2013/11/11 2,687 2,687 2,650 2,665 2,600
2013/11/08 2,677 2,688 2,650 2,651 3,800
2013/11/07 2,690 2,690 2,677 2,677 1,000
2013/11/06 2,671 2,690 2,671 2,686 2,500
2013/11/05 2,693 2,693 2,651 2,684 2,600
2013/11/01 2,678 2,688 2,670 2,670 3,800
2013/10/31 2,678 2,710 2,677 2,677 10,300
2013/10/30 2,750 2,788 2,678 2,678 15,900
2013/10/29 2,744 2,749 2,721 2,742 1,300
2013/10/28 2,725 2,745 2,715 2,740 3,400
2013/10/25 2,720 2,750 2,720 2,738 3,800
2013/10/24 2,725 2,749 2,619 2,729 9,600
2013/10/23 2,736 2,740 2,721 2,729 1,800
2013/10/22 2,730 2,748 2,718 2,738 2,200
2013/10/21 2,718 2,744 2,718 2,744 2,500
2013/10/18 2,735 2,735 2,717 2,730 1,200
2013/10/17 2,737 2,737 2,720 2,725 700
2013/10/16 2,721 2,749 2,712 2,721 1,200
2013/10/15 2,710 2,747 2,709 2,722 3,800
2013/10/11 2,740 2,746 2,713 2,724 1,900
2013/10/10 2,723 2,738 2,706 2,712 2,800
2013/10/09 2,730 2,730 2,702 2,724 2,100
2013/10/08 2,729 2,734 2,697 2,701 2,300
2013/10/07 2,710 2,735 2,710 2,729 5,300
2013/10/04 2,735 2,758 2,700 2,705 3,600
2013/10/03 2,710 2,735 2,700 2,728 5,000
2013/10/02 2,725 2,725 2,700 2,710 2,300
2013/10/01 2,691 2,719 2,691 2,703 2,300
2013/09/30 2,720 2,720 2,692 2,692 2,100
2013/09/27 2,696 2,716 2,684 2,699 2,300
2013/09/26 2,681 2,720 2,680 2,696 4,700
2013/09/25 2,691 2,700 2,690 2,698 3,800
2013/09/24 2,700 2,700 2,691 2,699 1,600
2013/09/20 2,700 2,700 2,686 2,695 3,500
2013/09/19 2,690 2,700 2,681 2,699 1,700
2013/09/18 2,700 2,700 2,683 2,690 1,800
2013/09/17 2,695 2,700 2,685 2,685 1,900
2013/09/13 2,694 2,694 2,680 2,685 3,800
2013/09/12 2,685 2,689 2,680 2,689 400
2013/09/11 2,675 2,685 2,671 2,685 1,700
2013/09/10 2,676 2,697 2,672 2,697 3,200
2013/09/09 2,680 2,700 2,676 2,679 3,800
2013/09/06 2,688 2,694 2,688 2,694 500
2013/09/05 2,694 2,694 2,694 2,694 400
2013/09/04 2,700 2,700 2,680 2,694 900
2013/09/03 2,700 2,700 2,681 2,700 1,300
2013/09/02 2,681 2,701 2,681 2,697 1,000
2013/08/30 2,695 2,696 2,670 2,681 3,000
2013/08/29 2,660 2,685 2,660 2,661 2,200
2013/08/28 2,695 2,696 2,693 2,695 400
2013/08/27 2,660 2,707 2,660 2,699 3,400
2013/08/26 2,671 2,698 2,671 2,698 600
2013/08/23 2,690 2,690 2,671 2,671 1,700
2013/08/22 2,680 2,692 2,680 2,681 600
2013/08/21 2,700 2,700 2,670 2,683 800
2013/08/20 2,670 2,695 2,660 2,678 1,700
2013/08/19 2,698 2,698 2,661 2,682 2,500
2013/08/16 2,700 2,700 2,665 2,699 3,500
2013/08/15 2,696 2,696 2,670 2,683 2,100
2013/08/14 2,712 2,712 2,668 2,676 2,900
2013/08/13 2,700 2,700 2,662 2,666 6,800
2013/08/12 2,700 2,701 2,700 2,701 1,900
2013/08/09 2,715 2,715 2,702 2,702 1,700
2013/08/08 2,715 2,715 2,701 2,713 4,900
2013/08/07 2,700 2,710 2,700 2,710 1,200
2013/08/06 2,715 2,715 2,700 2,710 4,100
2013/08/05 2,715 2,716 2,704 2,715 2,500
2013/08/02 2,714 2,750 2,713 2,721 4,200
2013/08/01 2,702 2,720 2,700 2,714 3,100
2013/07/31 2,701 2,710 2,701 2,702 2,300
2013/07/30 2,795 2,795 2,701 2,701 4,400
2013/07/29 2,756 2,756 2,750 2,750 2,500
2013/07/26 2,797 2,797 2,753 2,753 5,700
2013/07/25 2,770 2,790 2,769 2,778 2,300
2013/07/24 2,759 2,771 2,757 2,771 2,100
2013/07/23 2,765 2,770 2,750 2,759 2,900
2013/07/22 2,755 2,775 2,755 2,765 1,300
2013/07/19 2,751 2,770 2,740 2,755 4,300
2013/07/18 2,780 2,788 2,750 2,750 2,700
2013/07/17 2,765 2,765 2,749 2,752 1,900
2013/07/16 2,711 2,767 2,711 2,765 5,300
2013/07/12 2,720 2,728 2,710 2,710 6,100
2013/07/11 2,720 2,760 2,700 2,728 2,700
2013/07/10 2,727 2,727 2,705 2,720 2,300
2013/07/09 2,736 2,736 2,680 2,727 4,700
2013/07/08 2,743 2,770 2,730 2,736 3,200
2013/07/05 2,800 2,800 2,740 2,741 6,400
2013/07/04 2,770 2,790 2,770 2,771 2,600
2013/07/03 2,800 2,800 2,769 2,770 2,500
2013/07/02 2,751 2,764 2,751 2,752 1,500
2013/07/01 2,770 2,775 2,749 2,749 4,100
2013/06/28 2,760 2,765 2,751 2,756 4,800
2013/06/27 2,741 2,775 2,730 2,740 3,900
2013/06/26 2,830 2,830 2,741 2,741 1,700
2013/06/25 2,750 2,830 2,723 2,752 4,800
2013/06/24 2,729 2,749 2,726 2,749 900
2013/06/21 2,700 2,721 2,683 2,716 2,500
2013/06/20 2,763 2,763 2,715 2,726 1,400
2013/06/19 2,773 2,785 2,713 2,713 800
2013/06/18 2,737 2,737 2,712 2,712 900
2013/06/17 2,637 2,687 2,637 2,687 2,000
2013/06/14 2,800 2,800 2,637 2,637 6,400
2013/06/13 2,767 2,767 2,650 2,650 4,100
2013/06/12 2,655 2,769 2,655 2,767 1,900
2013/06/11 2,679 2,769 2,679 2,730 3,900
2013/06/10 2,625 2,737 2,625 2,729 7,500
2013/06/07 2,650 2,650 2,502 2,577 15,300
2013/06/06 2,762 2,800 2,649 2,657 21,700
2013/06/05 2,972 2,974 2,850 2,862 13,900
2013/06/04 3,005 3,045 2,860 2,952 14,800
2013/06/03 3,050 3,100 3,000 3,075 13,500
2013/05/31 3,055 3,205 2,997 3,200 74,600
2013/05/30 2,966 3,325 2,923 3,160 153,600
2013/05/29 3,130 3,130 2,980 2,992 40,700
2013/05/28 3,040 3,140 3,040 3,125 29,900
2013/05/27 2,986 3,040 2,952 3,030 11,500
2013/05/24 2,991 3,025 2,930 2,990 16,100
2013/05/23 3,015 3,100 2,990 2,990 28,600
2013/05/22 3,025 3,040 3,005 3,030 7,300
2013/05/21 3,000 3,030 3,000 3,010 5,600
2013/05/20 3,000 3,035 3,000 3,030 8,700
2013/05/17 2,930 3,000 2,922 3,000 10,600
2013/05/16 2,990 2,999 2,886 2,895 16,400
2013/05/15 3,020 3,060 2,990 3,015 20,700
2013/05/14 3,110 3,170 2,975 3,110 21,800
2013/05/13 3,210 3,210 3,110 3,170 11,300
2013/05/10 3,250 3,255 3,145 3,190 15,400
2013/05/09 3,100 3,280 3,100 3,280 35,300
2013/05/08 3,080 3,090 3,060 3,090 5,100
2013/05/07 3,060 3,080 3,005 3,080 13,300
2013/05/02 3,020 3,075 2,911 3,000 15,400
2013/05/01 2,929 3,075 2,899 3,075 20,400
2013/04/30 2,800 2,930 2,790 2,930 12,600
2013/04/26 2,849 2,849 2,775 2,796 11,300
2013/04/25 2,800 2,850 2,759 2,850 19,600
2013/04/24 2,659 2,700 2,649 2,700 14,900
2013/04/23 2,635 2,664 2,635 2,642 4,200
2013/04/22 2,664 2,674 2,631 2,655 12,800
2013/04/19 2,640 2,650 2,635 2,648 7,500
2013/04/18 2,600 2,644 2,599 2,625 19,900
2013/04/17 2,568 2,598 2,565 2,579 14,300
2013/04/16 2,535 2,550 2,535 2,540 2,000
2013/04/15 2,539 2,552 2,539 2,551 9,000
2013/04/12 2,554 2,554 2,508 2,539 4,900
2013/04/11 2,577 2,577 2,500 2,544 9,400
2013/04/10 2,560 2,580 2,559 2,580 5,200
2013/04/09 2,573 2,573 2,559 2,573 5,400
2013/04/08 2,545 2,573 2,545 2,562 7,700
2013/04/05 2,535 2,557 2,535 2,557 10,000
2013/04/04 2,510 2,537 2,510 2,530 5,400
2013/04/03 2,500 2,519 2,500 2,510 5,600
2013/04/02 2,530 2,544 2,471 2,501 11,800
2013/04/01 2,592 2,592 2,520 2,520 11,700
2013/03/29 2,609 2,609 2,573 2,601 11,400
2013/03/28 2,596 2,609 2,578 2,609 15,500
2013/03/27 2,606 2,616 2,546 2,596 72,400
2013/03/26 2,520 2,520 2,460 2,471 31,400
2013/03/25 2,550 2,574 2,525 2,552 19,500
2013/03/22 2,600 2,621 2,590 2,610 24,100
2013/03/21 2,543 2,579 2,542 2,579 8,100
2013/03/19 2,519 2,540 2,516 2,540 8,700
2013/03/18 2,498 2,515 2,475 2,515 12,500
2013/03/15 2,470 2,479 2,450 2,470 4,700
2013/03/14 2,499 2,500 2,451 2,460 8,400
2013/03/13 2,499 2,499 2,455 2,497 9,500
2013/03/12 2,515 2,525 2,455 2,495 7,000
2013/03/11 2,422 2,515 2,421 2,514 10,200
2013/03/08 2,401 2,411 2,401 2,410 1,800
2013/03/07 2,398 2,405 2,390 2,399 7,300
2013/03/06 2,350 2,399 2,333 2,398 7,900
2013/03/05 2,300 2,319 2,300 2,319 4,900
2013/03/04 2,297 2,300 2,285 2,300 4,300
2013/03/01 2,268 2,296 2,268 2,270 1,300
2013/02/28 2,287 2,295 2,275 2,275 4,400
2013/02/27 2,267 2,276 2,250 2,276 4,800
2013/02/26 2,235 2,250 2,234 2,250 5,900
2013/02/25 2,226 2,235 2,226 2,235 2,800
2013/02/22 2,231 2,231 2,222 2,231 1,100
2013/02/21 2,227 2,231 2,222 2,231 1,600
2013/02/20 2,217 2,232 2,217 2,227 1,900
2013/02/19 2,243 2,243 2,212 2,216 2,100
2013/02/18 2,220 2,260 2,201 2,236 4,300
2013/02/15 2,230 2,231 2,215 2,222 2,300
2013/02/14 2,231 2,233 2,220 2,231 3,900
2013/02/13 2,232 2,235 2,225 2,231 3,100
2013/02/12 2,230 2,280 2,227 2,240 5,400
2013/02/08 2,236 2,240 2,230 2,230 1,900
2013/02/07 2,255 2,255 2,215 2,240 3,600
2013/02/06 2,250 2,274 2,250 2,274 2,900
2013/02/05 2,314 2,314 2,200 2,250 10,200
2013/02/04 2,246 2,250 2,223 2,250 3,700
2013/02/01 2,215 2,221 2,210 2,221 2,700
2013/01/31 2,200 2,211 2,195 2,211 2,800
2013/01/30 2,187 2,188 2,176 2,188 1,800
2013/01/29 2,175 2,179 2,150 2,176 1,800
2013/01/28 2,170 2,179 2,170 2,175 2,300
2013/01/25 2,180 2,180 2,150 2,169 2,900
2013/01/24 2,171 2,202 2,145 2,180 3,100
2013/01/23 2,117 2,295 2,117 2,170 10,900
2013/01/22 2,105 2,148 2,105 2,145 6,200
2013/01/21 2,101 2,105 2,096 2,105 3,000
2013/01/18 2,091 2,100 2,091 2,100 3,100
2013/01/17 2,095 2,100 2,081 2,100 4,100
2013/01/16 2,092 2,099 2,086 2,095 2,600
2013/01/15 2,070 2,098 2,070 2,091 3,500
2013/01/11 2,063 2,070 2,060 2,068 1,200
2013/01/10 2,069 2,070 2,051 2,065 3,200
2013/01/09 2,070 2,070 2,052 2,070 3,900
2013/01/08 2,062 2,070 2,051 2,069 3,700
2013/01/07 2,041 2,063 2,040 2,063 3,400
2013/01/04 2,035 2,041 2,032 2,039 3,900

このページの先頭へ