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
2014/12/30 2,615 2,625 2,605 2,608 1,200
2014/12/29 2,615 2,624 2,615 2,622 1,600
2014/12/26 2,612 2,613 2,612 2,613 1,100
2014/12/25 2,610 2,610 2,601 2,604 1,700
2014/12/24 2,605 2,610 2,605 2,610 1,200
2014/12/22 2,600 2,610 2,600 2,609 900
2014/12/19 2,585 2,608 2,585 2,600 1,000
2014/12/18 2,615 2,615 2,585 2,585 3,300
2014/12/17 2,595 2,597 2,595 2,595 1,500
2014/12/16 2,600 2,606 2,595 2,599 1,600
2014/12/15 2,610 2,610 2,600 2,601 800
2014/12/12 2,595 2,625 2,595 2,600 3,500
2014/12/11 2,599 2,630 2,598 2,598 2,100
2014/12/10 2,600 2,630 2,599 2,599 2,500
2014/12/09 2,610 2,620 2,610 2,611 3,400
2014/12/08 2,609 2,610 2,600 2,602 2,100
2014/12/05 2,630 2,630 2,568 2,615 4,700
2014/12/04 2,619 2,630 2,605 2,630 2,000
2014/12/03 2,605 2,612 2,601 2,612 1,300
2014/12/02 2,609 2,614 2,605 2,609 1,700
2014/12/01 2,610 2,610 2,600 2,605 1,700
2014/11/28 2,607 2,609 2,601 2,609 2,000
2014/11/27 2,605 2,609 2,596 2,607 1,200
2014/11/26 2,619 2,619 2,519 2,600 8,500
2014/11/25 2,610 2,618 2,607 2,614 1,000
2014/11/21 2,635 2,635 2,611 2,611 1,000
2014/11/20 2,608 2,635 2,608 2,615 2,300
2014/11/19 2,626 2,627 2,607 2,614 800
2014/11/18 2,633 2,635 2,616 2,628 1,900
2014/11/17 2,630 2,632 2,616 2,629 2,300
2014/11/14 2,634 2,635 2,625 2,630 2,300
2014/11/13 2,622 2,630 2,620 2,630 1,100
2014/11/12 2,630 2,635 2,618 2,622 2,400
2014/11/11 2,630 2,630 2,617 2,630 2,600
2014/11/10 2,628 2,629 2,612 2,627 1,900
2014/11/07 2,610 2,628 2,610 2,620 1,400
2014/11/06 2,604 2,625 2,604 2,617 1,000
2014/11/05 2,609 2,628 2,596 2,625 4,600
2014/11/04 2,600 2,610 2,592 2,608 3,500
2014/10/31 2,597 2,600 2,573 2,600 3,100
2014/10/30 2,559 2,598 2,550 2,598 3,300
2014/10/29 2,531 2,559 2,531 2,559 2,800
2014/10/28 2,546 2,546 2,536 2,539 1,000
2014/10/27 2,538 2,546 2,538 2,546 900
2014/10/24 2,530 2,541 2,530 2,538 500
2014/10/23 2,540 2,540 2,530 2,530 1,200
2014/10/22 2,527 2,545 2,527 2,540 1,900
2014/10/21 2,540 2,540 2,530 2,532 2,000
2014/10/20 2,580 2,580 2,535 2,542 3,200
2014/10/17 2,550 2,560 2,526 2,526 1,700
2014/10/16 2,576 2,580 2,550 2,550 2,800
2014/10/15 2,598 2,598 2,575 2,576 1,200
2014/10/14 2,582 2,598 2,577 2,577 2,400
2014/10/10 2,595 2,595 2,586 2,586 3,600
2014/10/09 2,599 2,600 2,596 2,596 1,100
2014/10/08 2,598 2,609 2,598 2,599 1,300
2014/10/07 2,610 2,617 2,599 2,600 1,600
2014/10/06 2,600 2,618 2,600 2,603 900
2014/10/03 2,600 2,610 2,598 2,598 2,200
2014/10/02 2,620 2,620 2,600 2,600 2,200
2014/10/01 2,603 2,623 2,603 2,606 900
2014/09/30 2,628 2,628 2,600 2,605 2,000
2014/09/29 2,604 2,615 2,603 2,615 1,600
2014/09/26 2,602 2,617 2,601 2,604 1,400
2014/09/25 2,603 2,617 2,603 2,617 2,200
2014/09/24 2,617 2,617 2,609 2,609 2,300
2014/09/22 2,617 2,617 2,610 2,617 1,300
2014/09/19 2,620 2,623 2,617 2,617 1,600
2014/09/18 2,618 2,619 2,601 2,612 2,300
2014/09/17 2,608 2,618 2,608 2,614 1,000
2014/09/16 2,610 2,618 2,607 2,618 1,100
2014/09/12 2,607 2,619 2,607 2,610 3,500
2014/09/11 2,620 2,620 2,608 2,611 800
2014/09/10 2,610 2,620 2,602 2,607 900
2014/09/09 2,604 2,606 2,602 2,602 600
2014/09/08 2,625 2,625 2,601 2,604 1,600
2014/09/05 2,600 2,607 2,600 2,602 1,500
2014/09/04 2,601 2,609 2,600 2,601 2,900
2014/09/03 2,602 2,618 2,602 2,609 1,200
2014/09/02 2,613 2,613 2,603 2,609 800
2014/09/01 2,610 2,610 2,601 2,602 1,100
2014/08/29 2,601 2,605 2,601 2,605 1,000
2014/08/28 2,619 2,619 2,605 2,609 700
2014/08/27 2,600 2,610 2,600 2,610 900
2014/08/26 2,606 2,606 2,601 2,601 1,600
2014/08/25 2,601 2,622 2,598 2,606 2,700
2014/08/22 2,600 2,612 2,599 2,604 2,000
2014/08/21 2,605 2,615 2,600 2,609 3,100
2014/08/20 2,603 2,606 2,600 2,605 4,300
2014/08/19 2,625 2,625 2,610 2,623 2,600
2014/08/18 2,625 2,625 2,602 2,625 400
2014/08/15 2,601 2,625 2,601 2,624 700
2014/08/14 2,605 2,627 2,603 2,627 600
2014/08/13 2,601 2,620 2,600 2,608 700
2014/08/12 2,609 2,610 2,601 2,601 700
2014/08/11 2,596 2,605 2,593 2,605 1,100
2014/08/08 2,597 2,604 2,595 2,595 1,700
2014/08/07 2,600 2,605 2,597 2,597 900
2014/08/06 2,600 2,601 2,598 2,598 2,000
2014/08/05 2,601 2,601 2,598 2,600 1,900
2014/08/04 2,601 2,604 2,600 2,602 1,100
2014/08/01 2,600 2,615 2,598 2,601 5,100
2014/07/31 2,613 2,620 2,613 2,613 2,000
2014/07/30 2,626 2,629 2,620 2,622 1,800
2014/07/29 2,625 2,627 2,625 2,626 700
2014/07/28 2,632 2,632 2,619 2,625 1,800
2014/07/25 2,619 2,626 2,615 2,626 2,800
2014/07/24 2,618 2,623 2,618 2,619 1,200
2014/07/23 2,628 2,628 2,618 2,618 1,000
2014/07/22 2,618 2,625 2,618 2,623 800
2014/07/18 2,620 2,621 2,614 2,618 1,600
2014/07/17 2,618 2,633 2,618 2,629 400
2014/07/16 2,621 2,621 2,618 2,618 500
2014/07/15 2,615 2,623 2,615 2,621 700
2014/07/14 2,623 2,646 2,617 2,624 1,300
2014/07/11 2,650 2,650 2,620 2,623 2,100
2014/07/10 2,640 2,652 2,628 2,651 2,200
2014/07/09 2,640 2,640 2,640 2,640 200
2014/07/08 2,663 2,663 2,637 2,660 800
2014/07/07 2,672 2,672 2,643 2,643 1,900
2014/07/04 2,630 2,644 2,622 2,642 1,900
2014/07/03 2,644 2,645 2,626 2,635 1,900
2014/07/02 2,647 2,650 2,630 2,644 2,300
2014/07/01 2,646 2,650 2,631 2,636 2,000
2014/06/30 2,633 2,640 2,630 2,640 2,800
2014/06/27 2,640 2,640 2,621 2,633 1,700
2014/06/26 2,630 2,640 2,613 2,624 3,300
2014/06/25 2,620 2,638 2,620 2,630 1,300
2014/06/24 2,610 2,634 2,610 2,634 2,300
2014/06/23 2,620 2,630 2,620 2,622 800
2014/06/20 2,620 2,620 2,612 2,620 600
2014/06/19 2,625 2,630 2,620 2,626 1,400
2014/06/18 2,629 2,630 2,615 2,625 1,500
2014/06/17 2,630 2,630 2,600 2,626 3,200
2014/06/16 2,625 2,629 2,613 2,618 1,600
2014/06/13 2,629 2,629 2,613 2,613 3,300
2014/06/12 2,622 2,628 2,609 2,610 3,200
2014/06/11 2,619 2,620 2,611 2,616 2,300
2014/06/10 2,635 2,635 2,616 2,622 1,300
2014/06/09 2,635 2,635 2,616 2,631 900
2014/06/06 2,635 2,644 2,613 2,635 1,900
2014/06/05 2,616 2,620 2,603 2,620 700
2014/06/04 2,618 2,619 2,585 2,616 3,400
2014/06/03 2,637 2,640 2,620 2,629 2,700
2014/06/02 2,639 2,639 2,620 2,637 3,200
2014/05/30 2,635 2,644 2,617 2,620 2,300
2014/05/29 2,620 2,626 2,617 2,620 1,300
2014/05/28 2,625 2,625 2,615 2,615 600
2014/05/27 2,620 2,620 2,612 2,612 600
2014/05/26 2,617 2,618 2,593 2,618 2,100
2014/05/23 2,614 2,615 2,585 2,601 1,400
2014/05/22 2,600 2,600 2,584 2,599 600
2014/05/21 2,601 2,601 2,577 2,577 3,300
2014/05/20 2,610 2,610 2,596 2,601 700
2014/05/19 2,596 2,610 2,596 2,598 1,000
2014/05/16 2,618 2,618 2,596 2,596 4,000
2014/05/15 2,621 2,621 2,610 2,618 1,800
2014/05/14 2,620 2,620 2,613 2,619 600
2014/05/13 2,622 2,622 2,619 2,619 500
2014/05/12 2,603 2,607 2,602 2,602 1,300
2014/05/09 2,605 2,605 2,603 2,603 1,700
2014/05/08 2,610 2,615 2,610 2,612 900
2014/05/07 2,620 2,630 2,608 2,610 1,800
2014/05/02 2,615 2,640 2,615 2,622 1,100
2014/05/01 2,644 2,644 2,607 2,630 1,800
2014/04/30 2,643 2,644 2,610 2,642 2,100
2014/04/28 2,642 2,642 2,607 2,622 2,200
2014/04/25 2,617 2,641 2,617 2,634 1,300
2014/04/24 2,640 2,640 2,617 2,630 600
2014/04/23 2,625 2,628 2,625 2,628 1,000
2014/04/22 2,629 2,639 2,626 2,626 600
2014/04/21 2,632 2,644 2,601 2,633 3,700
2014/04/18 2,640 2,640 2,630 2,632 700
2014/04/17 2,636 2,637 2,628 2,630 1,400
2014/04/16 2,625 2,639 2,625 2,636 500
2014/04/15 2,628 2,634 2,628 2,634 2,400
2014/04/14 2,629 2,630 2,628 2,628 1,800
2014/04/11 2,650 2,650 2,630 2,630 1,400
2014/04/10 2,630 2,661 2,630 2,650 2,000
2014/04/09 2,669 2,669 2,645 2,645 3,600
2014/04/08 2,683 2,683 2,650 2,650 2,300
2014/04/07 2,698 2,700 2,672 2,683 3,100
2014/04/04 2,667 2,700 2,667 2,700 1,600
2014/04/03 2,687 2,700 2,675 2,699 1,800
2014/04/02 2,700 2,700 2,675 2,687 4,200
2014/04/01 2,708 2,708 2,679 2,686 2,700
2014/03/31 2,665 2,680 2,661 2,680 2,900
2014/03/28 2,696 2,696 2,660 2,665 3,600
2014/03/27 2,675 2,697 2,650 2,660 5,200
2014/03/26 2,725 2,749 2,721 2,749 7,900
2014/03/25 2,738 2,738 2,721 2,721 8,700
2014/03/24 2,705 2,726 2,705 2,720 4,700
2014/03/20 2,701 2,719 2,701 2,701 2,200
2014/03/19 2,715 2,720 2,710 2,710 1,400
2014/03/18 2,720 2,720 2,705 2,715 2,200
2014/03/17 2,720 2,720 2,701 2,720 600
2014/03/14 2,709 2,710 2,700 2,700 7,100
2014/03/13 2,709 2,720 2,709 2,719 1,600
2014/03/12 2,716 2,734 2,716 2,724 1,100
2014/03/11 2,725 2,727 2,711 2,727 1,900
2014/03/10 2,709 2,725 2,708 2,711 2,200
2014/03/07 2,710 2,710 2,696 2,708 1,400
2014/03/06 2,695 2,709 2,692 2,698 1,600
2014/03/05 2,695 2,700 2,688 2,695 1,100
2014/03/04 2,685 2,709 2,685 2,699 1,600
2014/03/03 2,685 2,691 2,675 2,685 4,200
2014/02/28 2,710 2,710 2,686 2,686 2,300
2014/02/27 2,686 2,700 2,686 2,697 1,600
2014/02/26 2,688 2,703 2,688 2,700 1,600
2014/02/25 2,673 2,698 2,673 2,688 2,400
2014/02/24 2,699 2,699 2,670 2,674 2,900
2014/02/21 2,685 2,694 2,683 2,683 2,900
2014/02/20 2,694 2,700 2,690 2,691 700
2014/02/19 2,699 2,699 2,694 2,694 600
2014/02/18 2,719 2,720 2,687 2,694 3,200
2014/02/17 2,702 2,710 2,702 2,706 4,600
2014/02/14 2,702 2,702 2,687 2,687 1,500
2014/02/13 2,705 2,705 2,685 2,693 1,200
2014/02/12 2,691 2,700 2,660 2,700 3,500
2014/02/10 2,665 2,688 2,665 2,672 600
2014/02/07 2,686 2,690 2,650 2,650 1,000
2014/02/06 2,673 2,673 2,650 2,650 1,100
2014/02/05 2,638 2,680 2,628 2,655 4,000
2014/02/04 2,697 2,697 2,628 2,636 8,900
2014/02/03 2,702 2,705 2,698 2,698 3,700
2014/01/31 2,710 2,715 2,700 2,715 2,500
2014/01/30 2,730 2,730 2,700 2,700 3,700
2014/01/29 2,705 2,715 2,700 2,715 2,100
2014/01/28 2,709 2,724 2,700 2,700 4,100
2014/01/27 2,714 2,714 2,700 2,700 5,500
2014/01/24 2,700 2,710 2,700 2,705 3,900
2014/01/23 2,715 2,720 2,705 2,706 2,900
2014/01/22 2,715 2,715 2,705 2,708 4,300
2014/01/21 2,714 2,740 2,705 2,715 5,300
2014/01/20 2,730 2,730 2,705 2,714 4,700
2014/01/17 2,700 2,719 2,696 2,711 2,700
2014/01/16 2,700 2,720 2,691 2,695 6,400
2014/01/15 2,700 2,700 2,691 2,699 3,300
2014/01/14 2,724 2,724 2,692 2,692 2,700
2014/01/10 2,699 2,700 2,690 2,691 3,200
2014/01/09 2,698 2,698 2,690 2,692 1,200
2014/01/08 2,688 2,695 2,688 2,692 1,600
2014/01/07 2,699 2,703 2,690 2,695 1,800
2014/01/06 2,690 2,698 2,680 2,685 5,900

このページの先頭へ