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
2015/12/30 2,848 2,848 2,778 2,816 3,400
2015/12/29 2,775 2,795 2,775 2,778 2,100
2015/12/28 2,776 2,777 2,760 2,775 2,600
2015/12/25 2,752 2,780 2,752 2,777 2,900
2015/12/24 2,780 2,780 2,751 2,752 1,100
2015/12/22 2,746 2,764 2,746 2,748 500
2015/12/21 2,745 2,770 2,745 2,746 2,100
2015/12/18 2,764 2,780 2,740 2,745 2,300
2015/12/17 2,755 2,757 2,727 2,757 3,100
2015/12/16 2,710 2,748 2,700 2,724 1,200
2015/12/15 2,733 2,734 2,710 2,710 1,400
2015/12/14 2,738 2,738 2,721 2,733 1,000
2015/12/11 2,711 2,741 2,711 2,738 3,800
2015/12/10 2,722 2,757 2,721 2,740 1,700
2015/12/09 2,750 2,753 2,721 2,722 2,000
2015/12/08 2,752 2,752 2,720 2,744 1,300
2015/12/07 2,717 2,743 2,717 2,730 1,400
2015/12/04 2,759 2,759 2,717 2,717 2,700
2015/12/03 2,710 2,746 2,710 2,741 1,200
2015/12/02 2,759 2,759 2,711 2,721 2,800
2015/12/01 2,720 2,736 2,710 2,711 3,300
2015/11/30 2,763 2,763 2,720 2,730 2,600
2015/11/27 2,745 2,760 2,720 2,734 2,200
2015/11/26 2,744 2,764 2,741 2,745 2,600
2015/11/25 2,735 2,743 2,735 2,743 1,400
2015/11/24 2,736 2,736 2,720 2,735 2,400
2015/11/20 2,729 2,730 2,720 2,730 1,100
2015/11/19 2,710 2,730 2,710 2,729 1,400
2015/11/18 2,736 2,736 2,700 2,727 1,100
2015/11/17 2,710 2,729 2,700 2,729 3,500
2015/11/16 2,707 2,710 2,695 2,701 1,200
2015/11/13 2,690 2,707 2,690 2,706 1,500
2015/11/12 2,672 2,729 2,672 2,710 2,800
2015/11/11 2,709 2,728 2,694 2,722 2,000
2015/11/10 2,705 2,709 2,671 2,686 900
2015/11/09 2,713 2,713 2,703 2,710 2,400
2015/11/06 2,697 2,713 2,697 2,713 1,300
2015/11/05 2,684 2,710 2,660 2,697 2,200
2015/11/04 2,690 2,708 2,680 2,684 1,600
2015/11/02 2,709 2,709 2,671 2,681 2,100
2015/10/30 2,658 2,665 2,652 2,660 1,800
2015/10/29 2,653 2,660 2,633 2,637 1,900
2015/10/28 2,660 2,660 2,653 2,653 300
2015/10/27 2,635 2,639 2,634 2,636 900
2015/10/26 2,635 2,635 2,616 2,624 2,700
2015/10/23 2,630 2,633 2,624 2,625 1,200
2015/10/22 2,620 2,630 2,620 2,630 1,200
2015/10/21 2,616 2,624 2,611 2,620 3,200
2015/10/20 2,620 2,620 2,616 2,616 400
2015/10/19 2,620 2,620 2,615 2,618 1,300
2015/10/16 2,629 2,629 2,615 2,620 3,600
2015/10/15 2,633 2,633 2,618 2,620 1,500
2015/10/14 2,631 2,631 2,615 2,615 1,600
2015/10/13 2,635 2,635 2,614 2,618 3,100
2015/10/09 2,629 2,629 2,615 2,620 3,700
2015/10/08 2,620 2,620 2,614 2,618 700
2015/10/07 2,617 2,620 2,615 2,617 2,500
2015/10/06 2,617 2,620 2,616 2,616 2,200
2015/10/05 2,621 2,634 2,615 2,617 1,800
2015/10/02 2,630 2,630 2,616 2,627 1,600
2015/10/01 2,630 2,635 2,627 2,630 1,600
2015/09/30 2,630 2,630 2,628 2,628 600
2015/09/29 2,642 2,642 2,612 2,612 1,600
2015/09/28 2,642 2,642 2,618 2,630 1,100
2015/09/25 2,605 2,628 2,605 2,617 2,800
2015/09/24 2,615 2,650 2,605 2,605 2,200
2015/09/18 2,628 2,659 2,621 2,632 900
2015/09/17 2,660 2,660 2,610 2,628 2,300
2015/09/16 2,679 2,679 2,620 2,626 1,600
2015/09/15 2,680 2,680 2,621 2,639 3,700
2015/09/14 2,670 2,670 2,628 2,636 1,300
2015/09/11 2,650 2,679 2,630 2,647 6,600
2015/09/10 2,675 2,675 2,653 2,656 700
2015/09/09 2,637 2,687 2,637 2,685 1,100
2015/09/08 2,650 2,650 2,635 2,635 2,100
2015/09/07 2,665 2,675 2,650 2,674 1,200
2015/09/04 2,700 2,700 2,655 2,665 2,100
2015/09/03 2,671 2,709 2,671 2,699 900
2015/09/02 2,690 2,696 2,676 2,680 1,700
2015/09/01 2,724 2,724 2,707 2,707 800
2015/08/31 2,728 2,728 2,699 2,720 2,400
2015/08/28 2,693 2,703 2,692 2,703 1,000
2015/08/27 2,711 2,730 2,681 2,687 2,800
2015/08/26 2,704 2,706 2,670 2,680 2,100
2015/08/25 2,644 2,684 2,624 2,660 3,900
2015/08/24 2,690 2,700 2,655 2,655 4,700
2015/08/21 2,701 2,713 2,696 2,696 2,300
2015/08/20 2,710 2,711 2,700 2,701 2,200
2015/08/19 2,710 2,710 2,706 2,710 1,900
2015/08/18 2,728 2,728 2,710 2,715 1,000
2015/08/17 2,710 2,720 2,710 2,713 1,000
2015/08/14 2,725 2,725 2,710 2,715 700
2015/08/13 2,711 2,725 2,711 2,725 2,000
2015/08/12 2,710 2,710 2,710 2,710 100
2015/08/11 2,710 2,719 2,710 2,719 800
2015/08/10 2,720 2,721 2,702 2,720 2,000
2015/08/07 2,720 2,720 2,715 2,718 1,000
2015/08/06 2,729 2,729 2,702 2,702 2,600
2015/08/05 2,701 2,729 2,701 2,719 1,300
2015/08/04 2,708 2,715 2,708 2,715 700
2015/08/03 2,707 2,726 2,707 2,725 1,800
2015/07/31 2,728 2,728 2,710 2,728 900
2015/07/30 2,724 2,724 2,720 2,722 1,400
2015/07/29 2,711 2,715 2,709 2,711 1,100
2015/07/28 2,716 2,716 2,707 2,711 1,100
2015/07/27 2,727 2,727 2,701 2,701 2,500
2015/07/24 2,691 2,714 2,691 2,714 1,700
2015/07/23 2,723 2,723 2,718 2,718 600
2015/07/22 2,697 2,720 2,697 2,704 1,000
2015/07/21 2,720 2,729 2,720 2,723 1,000
2015/07/17 2,729 2,729 2,701 2,701 1,300
2015/07/16 2,689 2,723 2,689 2,708 2,300
2015/07/15 2,691 2,730 2,682 2,730 3,700
2015/07/14 2,729 2,729 2,695 2,713 1,200
2015/07/13 2,680 2,723 2,680 2,694 1,200
2015/07/10 2,728 2,728 2,673 2,677 3,800
2015/07/09 2,688 2,728 2,675 2,684 4,100
2015/07/08 2,730 2,730 2,691 2,696 3,400
2015/07/07 2,699 2,703 2,699 2,699 1,300
2015/07/06 2,700 2,711 2,694 2,699 3,900
2015/07/03 2,725 2,725 2,708 2,711 2,300
2015/07/02 2,729 2,730 2,720 2,720 1,700
2015/07/01 2,728 2,729 2,706 2,718 2,500
2015/06/30 2,704 2,727 2,701 2,708 2,400
2015/06/29 2,700 2,720 2,694 2,705 3,200
2015/06/26 2,710 2,710 2,700 2,700 1,800
2015/06/25 2,711 2,715 2,694 2,710 2,400
2015/06/24 2,694 2,715 2,694 2,711 2,800
2015/06/23 2,705 2,717 2,704 2,717 1,100
2015/06/22 2,694 2,704 2,690 2,701 1,400
2015/06/19 2,690 2,707 2,690 2,694 800
2015/06/18 2,709 2,709 2,690 2,690 1,700
2015/06/17 2,700 2,710 2,700 2,701 1,000
2015/06/16 2,703 2,703 2,700 2,700 800
2015/06/15 2,705 2,710 2,700 2,708 800
2015/06/12 2,704 2,718 2,698 2,710 5,500
2015/06/11 2,705 2,720 2,704 2,704 1,500
2015/06/10 2,704 2,705 2,700 2,700 1,000
2015/06/09 2,725 2,725 2,706 2,706 1,600
2015/06/08 2,710 2,721 2,710 2,720 700
2015/06/05 2,725 2,725 2,700 2,710 1,600
2015/06/04 2,715 2,716 2,704 2,704 1,400
2015/06/03 2,730 2,730 2,711 2,716 3,400
2015/06/02 2,721 2,727 2,703 2,709 2,600
2015/06/01 2,720 2,730 2,708 2,721 3,600
2015/05/29 2,720 2,720 2,708 2,719 2,100
2015/05/28 2,720 2,720 2,706 2,715 1,900
2015/05/27 2,701 2,720 2,701 2,720 1,900
2015/05/26 2,710 2,714 2,690 2,700 4,200
2015/05/25 2,710 2,710 2,702 2,710 2,600
2015/05/22 2,681 2,703 2,681 2,700 2,200
2015/05/21 2,695 2,719 2,688 2,700 5,500
2015/05/20 2,695 2,695 2,694 2,694 500
2015/05/19 2,661 2,695 2,661 2,683 3,400
2015/05/18 2,671 2,695 2,651 2,694 2,200
2015/05/15 2,700 2,700 2,670 2,680 1,200
2015/05/14 2,668 2,697 2,652 2,695 3,100
2015/05/13 2,668 2,668 2,651 2,651 1,500
2015/05/12 2,660 2,670 2,656 2,662 600
2015/05/11 2,672 2,673 2,661 2,665 900
2015/05/08 2,652 2,672 2,652 2,672 3,200
2015/05/07 2,700 2,700 2,665 2,665 1,100
2015/05/01 2,684 2,700 2,665 2,670 2,300
2015/04/30 2,700 2,700 2,679 2,681 2,600
2015/04/28 2,684 2,700 2,684 2,700 1,900
2015/04/27 2,700 2,700 2,675 2,684 1,200
2015/04/24 2,676 2,720 2,676 2,680 2,000
2015/04/23 2,702 2,702 2,667 2,676 2,000
2015/04/22 2,700 2,701 2,672 2,672 700
2015/04/21 2,670 2,702 2,665 2,692 2,600
2015/04/20 2,680 2,720 2,674 2,680 2,500
2015/04/17 2,725 2,725 2,684 2,721 2,500
2015/04/16 2,725 2,725 2,691 2,695 1,400
2015/04/15 2,697 2,697 2,686 2,688 1,100
2015/04/14 2,720 2,724 2,693 2,711 1,400
2015/04/13 2,703 2,709 2,692 2,692 1,800
2015/04/10 2,730 2,745 2,667 2,720 5,700
2015/04/09 2,700 2,750 2,700 2,709 2,400
2015/04/08 2,667 2,700 2,667 2,694 4,900
2015/04/07 2,670 2,677 2,651 2,667 3,000
2015/04/06 2,678 2,678 2,660 2,678 1,700
2015/04/03 2,678 2,681 2,675 2,678 2,400
2015/04/02 2,660 2,678 2,650 2,678 6,200
2015/04/01 2,700 2,702 2,661 2,661 4,100
2015/03/31 2,700 2,719 2,699 2,703 3,200
2015/03/30 2,728 2,728 2,700 2,701 4,500
2015/03/27 2,717 2,798 2,711 2,730 10,700
2015/03/26 2,880 2,889 2,857 2,857 7,300
2015/03/25 2,829 2,880 2,822 2,872 7,600
2015/03/24 2,811 2,822 2,808 2,820 5,900
2015/03/23 2,809 2,810 2,803 2,810 2,200
2015/03/20 2,803 2,804 2,795 2,799 3,700
2015/03/19 2,790 2,800 2,790 2,794 4,400
2015/03/18 2,800 2,800 2,791 2,799 3,200
2015/03/17 2,799 2,799 2,791 2,797 2,700
2015/03/16 2,790 2,798 2,790 2,796 2,100
2015/03/13 2,798 2,798 2,786 2,789 5,900
2015/03/12 2,797 2,798 2,786 2,788 2,500
2015/03/11 2,794 2,794 2,785 2,789 2,500
2015/03/10 2,796 2,799 2,786 2,786 4,100
2015/03/09 2,795 2,795 2,784 2,790 3,600
2015/03/06 2,786 2,798 2,782 2,787 4,600
2015/03/05 2,795 2,795 2,785 2,795 1,300
2015/03/04 2,798 2,798 2,785 2,788 1,700
2015/03/03 2,780 2,790 2,780 2,790 1,300
2015/03/02 2,799 2,799 2,779 2,780 3,000
2015/02/27 2,765 2,784 2,765 2,779 4,100
2015/02/26 2,768 2,790 2,768 2,790 4,100
2015/02/25 2,750 2,760 2,745 2,755 3,500
2015/02/24 2,726 2,747 2,726 2,747 2,600
2015/02/23 2,730 2,735 2,725 2,725 900
2015/02/20 2,735 2,750 2,720 2,727 3,500
2015/02/19 2,702 2,740 2,702 2,733 2,200
2015/02/18 2,720 2,740 2,702 2,702 3,400
2015/02/17 2,690 2,720 2,690 2,718 1,600
2015/02/16 2,700 2,717 2,700 2,709 1,500
2015/02/13 2,720 2,720 2,700 2,708 2,300
2015/02/12 2,703 2,720 2,699 2,699 2,100
2015/02/10 2,688 2,698 2,670 2,698 1,900
2015/02/09 2,688 2,690 2,681 2,683 1,100
2015/02/06 2,680 2,690 2,670 2,674 800
2015/02/05 2,672 2,675 2,645 2,672 1,900
2015/02/04 2,645 2,672 2,645 2,670 1,000
2015/02/03 2,670 2,670 2,646 2,657 1,500
2015/02/02 2,650 2,690 2,650 2,670 1,500
2015/01/30 2,672 2,675 2,660 2,675 2,000
2015/01/29 2,649 2,660 2,649 2,660 1,500
2015/01/28 2,637 2,650 2,635 2,649 1,400
2015/01/27 2,640 2,645 2,635 2,637 1,700
2015/01/26 2,635 2,638 2,635 2,638 1,100
2015/01/23 2,620 2,638 2,620 2,622 1,000
2015/01/22 2,630 2,640 2,620 2,628 1,300
2015/01/21 2,617 2,627 2,617 2,627 600
2015/01/20 2,639 2,639 2,616 2,627 900
2015/01/19 2,635 2,635 2,610 2,617 2,000
2015/01/16 2,640 2,640 2,617 2,620 900
2015/01/15 2,645 2,657 2,617 2,644 2,500
2015/01/14 2,625 2,643 2,621 2,642 900
2015/01/13 2,618 2,622 2,618 2,621 800
2015/01/09 2,615 2,622 2,615 2,618 2,200
2015/01/08 2,610 2,622 2,610 2,614 1,600
2015/01/07 2,610 2,611 2,610 2,611 1,400
2015/01/06 2,610 2,620 2,610 2,611 2,400
2015/01/05 2,630 2,635 2,616 2,625 1,200

このページの先頭へ