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

イメージ　ワン(2667)の株価時系列情報

イメージ　ワン(2667)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
2008/12/30 10,460 10,460 10,450 10,450 3
2008/12/29 10,000 10,290 9,800 9,860 19
2008/12/26 9,900 9,900 9,800 9,800 17
2008/12/25 10,720 10,900 9,400 9,610 21
2008/12/24 9,800 10,400 9,400 10,400 31
2008/12/22 10,000 11,000 9,800 9,810 35
2008/12/19 10,400 10,600 10,100 10,300 35
2008/12/18 10,660 11,030 10,430 11,030 60
2008/12/17 10,900 11,000 10,620 10,990 24
2008/12/16 11,200 11,500 11,000 11,000 28
2008/12/15 11,800 11,800 10,600 10,600 24
2008/12/12 12,700 12,700 12,000 12,000 21
2008/12/11 12,360 12,750 12,360 12,690 34
2008/12/10 12,000 12,000 12,000 12,000 1
2008/12/09 12,010 12,010 11,500 12,000 16
2008/12/08 12,800 13,300 11,560 12,000 15
2008/12/05 11,910 13,400 11,800 13,400 29
2008/12/04 12,000 12,810 12,000 12,810 25
2008/12/03 12,640 12,640 12,640 12,640 1
2008/12/02 12,630 12,630 12,630 12,630 17
2008/12/01 12,300 12,300 12,260 12,260 7
2008/11/28 11,900 11,900 11,900 11,900 22
2008/11/27 11,600 11,600 11,500 11,500 9
2008/11/25 13,000 13,000 13,000 13,000 37
2008/11/21 11,600 12,900 11,600 12,900 9
2008/11/20 13,000 13,600 13,000 13,600 10
2008/11/17 15,000 15,000 15,000 15,000 2
2008/11/14 15,000 15,500 15,000 15,500 4
2008/11/13 14,500 14,590 13,190 14,500 12
2008/11/12 16,380 16,380 14,400 14,790 12
2008/11/11 13,400 16,400 13,400 16,400 30
2008/11/10 15,500 15,500 15,000 15,000 38
2008/11/07 13,690 15,490 13,690 15,490 43
2008/11/06 14,150 14,500 13,550 14,500 33
2008/11/05 12,200 12,950 12,200 12,950 36
2008/11/04 12,100 12,100 12,000 12,000 19
2008/10/31 10,360 11,100 10,000 11,100 72
2008/10/30 10,700 11,000 10,560 10,560 26
2008/10/29 10,100 12,500 10,100 12,500 13
2008/10/28 12,160 12,160 11,300 11,300 51
2008/10/27 13,480 13,480 11,480 12,000 18
2008/10/22 11,690 13,280 11,690 13,280 4
2008/10/21 12,500 13,490 12,500 13,290 6
2008/10/20 11,690 11,690 11,690 11,690 8
2008/10/17 12,400 13,500 12,300 13,090 13
2008/10/16 12,000 13,000 12,000 13,000 2
2008/10/14 13,890 14,000 13,600 14,000 22
2008/10/10 11,000 13,490 11,000 13,490 8
2008/10/09 9,300 12,000 9,300 11,200 47
2008/10/08 11,500 11,500 10,000 10,000 45
2008/10/07 10,900 11,500 10,900 11,500 34
2008/10/06 12,900 13,000 12,500 12,500 9
2008/10/03 13,800 13,800 13,300 13,300 3
2008/10/02 13,100 13,100 13,100 13,100 4
2008/10/01 13,300 14,000 13,220 13,500 21
2008/09/30 13,150 13,300 13,150 13,300 3
2008/09/29 14,950 14,950 14,100 14,950 46
2008/09/26 14,950 15,000 14,950 14,950 32
2008/09/25 15,450 15,450 14,500 14,500 35
2008/09/24 12,510 15,100 12,510 15,000 44
2008/09/22 14,900 14,900 13,710 14,110 16
2008/09/19 14,800 14,900 14,800 14,900 32
2008/09/18 13,600 13,600 13,200 13,200 6
2008/09/17 13,500 14,500 13,500 14,400 11
2008/09/16 13,100 13,500 12,600 13,500 13
2008/09/12 14,000 14,100 14,000 14,000 11
2008/09/11 13,900 13,900 13,800 13,800 20
2008/09/10 14,200 14,200 14,200 14,200 5
2008/09/09 13,700 14,190 13,510 14,190 23
2008/09/08 13,200 13,900 13,000 13,900 18
2008/09/05 14,310 14,310 13,200 13,200 11
2008/09/04 14,390 14,500 14,390 14,500 8
2008/09/03 14,090 15,390 14,090 14,310 83
2008/09/02 14,200 16,200 14,200 16,090 40
2008/09/01 15,250 15,250 14,100 14,200 24
2008/08/29 15,600 16,000 15,550 16,000 25
2008/08/28 16,690 16,690 16,690 16,690 16
2008/08/27 15,600 16,200 15,550 16,200 13
2008/08/26 15,840 16,240 15,840 16,240 2
2008/08/25 17,200 17,200 15,600 16,000 56
2008/08/22 17,000 17,200 17,000 17,000 11
2008/08/21 16,400 17,400 16,400 17,300 32
2008/08/20 16,000 16,200 14,600 16,200 126
2008/08/19 14,800 16,200 14,800 16,200 2
2008/08/18 17,000 17,000 15,600 15,600 5
2008/08/15 17,100 17,200 17,100 17,200 6
2008/08/14 16,700 17,810 16,700 17,810 18
2008/08/13 18,700 18,700 18,100 18,100 15
2008/08/12 18,500 19,800 18,500 19,000 12
2008/08/11 19,000 19,000 18,600 18,800 32
2008/08/08 20,000 21,000 20,000 21,000 10
2008/08/07 20,500 20,500 18,300 20,400 38
2008/08/06 21,300 21,300 21,000 21,000 10
2008/08/05 22,700 22,700 21,200 22,000 8
2008/08/04 23,000 23,000 20,100 21,500 96
2008/08/01 19,700 23,400 19,500 23,100 115
2008/07/31 18,100 20,900 18,070 20,900 144
2008/07/30 18,000 18,900 18,000 18,900 42
2008/07/29 18,300 18,600 17,610 17,800 38
2008/07/28 18,000 19,000 17,400 18,500 126
2008/07/25 18,000 18,000 17,200 17,200 79
2008/07/24 19,880 19,880 17,880 18,500 238
2008/07/23 17,990 19,880 17,990 19,880 575
2008/07/22 20,990 20,990 20,990 20,990 19
2008/07/18 23,990 23,990 23,990 23,990 80
2008/07/17 27,200 27,200 26,990 26,990 52
2008/07/16 26,200 29,990 26,000 29,990 74
2008/07/15 29,980 30,000 27,100 28,000 47
2008/07/14 30,000 30,000 30,000 30,000 2
2008/07/11 28,000 29,800 28,000 29,500 12
2008/07/10 30,200 30,200 28,500 28,800 18
2008/07/09 29,600 29,600 29,600 29,600 7
2008/07/08 28,000 29,000 28,000 29,000 19
2008/07/07 27,010 27,010 27,010 27,010 3
2008/07/03 29,800 30,000 28,500 30,000 25
2008/07/02 28,600 28,600 28,600 28,600 1
2008/07/01 28,500 28,500 28,500 28,500 1
2008/06/30 29,990 29,990 28,490 28,500 6
2008/06/27 31,500 31,500 30,000 30,000 23
2008/06/26 30,900 30,900 30,900 30,900 8
2008/06/25 30,200 30,900 30,200 30,900 17
2008/06/23 30,000 30,000 29,300 29,300 4
2008/06/20 29,500 30,000 29,500 30,000 4
2008/06/19 29,200 29,500 29,200 29,500 4
2008/06/18 29,500 30,500 28,550 29,500 14
2008/06/17 29,100 30,000 29,100 29,500 29
2008/06/16 31,450 31,450 30,000 30,100 71
2008/06/13 28,430 28,430 28,430 28,430 3
2008/06/12 28,510 28,550 28,510 28,550 2
2008/06/11 28,500 28,500 28,500 28,500 6
2008/06/10 29,100 29,100 29,100 29,100 1
2008/06/06 31,000 31,000 29,700 29,700 3
2008/06/05 31,000 31,000 30,000 30,500 8
2008/06/04 28,900 31,200 28,900 31,000 56
2008/06/03 30,500 30,500 29,800 29,800 7
2008/06/02 29,450 31,000 28,300 30,500 17
2008/05/30 29,500 29,500 29,000 29,100 5
2008/05/29 30,500 30,500 30,000 30,000 25
2008/05/28 30,500 30,500 30,500 30,500 15
2008/05/27 29,600 29,600 29,600 29,600 3
2008/05/26 30,900 30,900 30,000 30,000 21
2008/05/23 28,410 30,000 28,410 30,000 12
2008/05/22 28,210 29,000 28,210 29,000 6
2008/05/20 28,800 29,000 28,800 29,000 4
2008/05/19 28,500 29,800 28,500 28,600 8
2008/05/16 29,590 29,590 28,390 28,840 13
2008/05/15 30,000 30,000 29,000 29,600 14
2008/05/14 27,500 30,000 27,500 30,000 39
2008/05/13 29,000 29,000 29,000 29,000 10
2008/05/12 29,000 29,000 29,000 29,000 8
2008/05/09 31,000 31,000 29,800 29,800 6
2008/05/08 30,050 30,050 30,000 30,000 4
2008/05/07 32,000 32,000 30,900 30,900 19
2008/04/30 31,500 32,000 31,000 32,000 8
2008/04/28 31,950 31,950 31,950 31,950 17
2008/04/25 30,500 31,000 30,500 31,000 10
2008/04/24 30,000 30,000 29,500 29,500 5
2008/04/23 32,000 32,000 32,000 32,000 4
2008/04/22 30,450 31,500 30,450 31,500 6
2008/04/21 28,850 30,450 28,850 30,450 3
2008/04/18 28,500 28,500 28,500 28,500 6
2008/04/17 29,800 29,800 29,200 29,500 8
2008/04/16 30,000 30,000 29,800 30,000 21
2008/04/15 30,500 30,500 30,000 30,000 14
2008/04/14 30,500 30,500 30,500 30,500 18
2008/04/11 30,000 30,000 30,000 30,000 1
2008/04/09 30,550 30,550 30,550 30,550 11
2008/04/07 31,500 31,500 31,500 31,500 4
2008/04/04 31,000 31,500 31,000 31,500 15
2008/04/03 33,000 33,000 33,000 33,000 2
2008/04/02 35,000 35,000 33,000 33,000 8
2008/03/31 33,900 34,000 33,900 33,900 11
2008/03/28 32,900 32,900 32,900 32,900 1
2008/03/27 30,800 30,800 30,800 30,800 11
2008/03/26 30,800 30,800 30,800 30,800 2
2008/03/25 29,870 29,870 29,870 29,870 2
2008/03/24 31,500 31,500 29,000 29,000 12
2008/03/21 30,100 31,600 30,100 31,600 17
2008/03/19 33,000 33,000 30,000 30,000 28
2008/03/18 32,950 33,000 32,950 33,000 4
2008/03/14 33,700 33,700 32,600 32,600 5
2008/03/13 32,500 33,850 32,500 33,850 11
2008/03/12 31,500 31,900 31,500 31,900 6
2008/03/11 33,900 33,900 33,900 33,900 3
2008/03/10 31,500 31,500 31,500 31,500 1
2008/03/07 34,600 34,600 34,200 34,200 2
2008/03/06 32,700 32,700 32,600 32,600 3
2008/03/05 33,500 33,500 33,500 33,500 1
2008/03/04 35,750 35,800 33,200 33,200 8
2008/02/29 36,350 36,500 34,350 35,750 17
2008/02/28 32,950 35,250 32,950 35,250 9
2008/02/27 31,800 31,800 31,800 31,800 1
2008/02/26 32,000 32,800 32,000 32,000 5
2008/02/25 33,550 33,550 30,550 32,000 34
2008/02/22 32,550 32,550 32,550 32,550 2
2008/02/21 34,000 35,000 34,000 34,000 24
2008/02/20 35,700 36,900 35,700 36,000 48
2008/02/19 38,500 38,500 37,000 38,500 47
2008/02/18 33,000 34,500 32,500 34,500 80
2008/02/15 30,000 32,500 29,900 32,500 54
2008/02/14 31,600 32,000 30,000 30,000 16
2008/02/12 31,500 31,500 30,000 30,000 17
2008/02/08 32,000 32,000 30,100 30,100 21
2008/02/07 33,000 33,900 31,500 33,000 17
2008/02/06 33,600 33,600 30,700 33,000 103
2008/02/05 33,500 34,000 33,500 33,500 40
2008/02/04 35,600 38,250 33,500 33,500 64
2008/02/01 37,550 37,650 35,500 35,500 30
2008/01/31 39,700 39,700 38,050 38,250 15
2008/01/30 39,500 39,900 39,500 39,800 14
2008/01/29 39,300 40,400 38,300 38,300 18
2008/01/28 35,650 38,600 35,650 38,150 69
2008/01/25 34,600 34,600 34,600 34,600 7
2008/01/24 32,500 35,000 32,500 35,000 3
2008/01/23 33,150 35,050 32,200 32,950 46
2008/01/22 35,000 35,000 33,150 33,150 8
2008/01/21 37,000 37,000 37,000 37,000 10
2008/01/18 33,000 37,000 33,000 37,000 28
2008/01/17 33,500 33,500 33,400 33,400 9
2008/01/16 35,100 35,950 34,500 35,200 86
2008/01/15 36,800 38,000 36,800 37,000 27
2008/01/11 38,000 38,000 37,300 38,000 10
2008/01/10 38,000 38,000 37,500 37,500 6
2008/01/09 37,500 38,000 37,500 38,000 5
2008/01/08 38,000 38,000 38,000 38,000 7
2008/01/07 36,600 38,000 36,600 38,000 23
2008/01/04 37,100 37,100 36,700 37,000 14

このページの先頭へ