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
2009/12/30 24,800 25,600 24,100 25,600 156
2009/12/29 23,800 25,000 23,000 24,900 292
2009/12/28 22,300 23,790 21,100 23,400 138
2009/12/25 23,400 23,500 22,200 23,500 150
2009/12/24 23,850 24,600 22,800 24,000 169
2009/12/22 20,500 23,800 20,400 23,800 202
2009/12/21 19,670 20,870 19,670 20,870 121
2009/12/18 18,810 18,870 18,400 18,870 30
2009/12/17 19,800 19,800 18,700 18,810 201
2009/12/16 21,600 21,600 20,300 20,810 422
2009/12/15 18,000 19,600 18,000 19,600 157
2009/12/14 17,550 17,800 17,510 17,600 38
2009/12/11 16,900 17,050 16,700 17,000 21
2009/12/10 16,900 17,000 16,900 16,900 34
2009/12/08 16,500 16,990 16,500 16,990 12
2009/12/07 16,800 16,800 16,800 16,800 4
2009/12/04 16,600 17,300 16,600 17,150 19
2009/12/03 16,000 17,000 16,000 16,800 33
2009/12/02 16,350 17,200 16,150 16,600 20
2009/12/01 15,400 16,750 15,400 16,550 19
2009/11/30 14,400 15,680 14,310 15,600 29
2009/11/27 14,700 14,700 14,400 14,400 13
2009/11/26 14,700 14,700 14,300 14,300 39
2009/11/25 14,900 15,100 14,820 15,100 40
2009/11/24 15,300 15,300 15,100 15,100 13
2009/11/20 15,500 15,500 15,500 15,500 2
2009/11/19 15,790 15,790 14,500 15,350 38
2009/11/18 15,100 15,200 14,560 14,560 53
2009/11/17 16,140 16,500 14,600 16,500 18
2009/11/16 14,800 15,800 14,800 15,800 14
2009/11/13 14,700 15,000 14,700 15,000 9
2009/11/12 16,000 16,500 14,700 14,700 55
2009/11/11 16,440 16,600 16,440 16,600 5
2009/11/10 17,440 17,990 17,440 17,440 4
2009/11/09 17,840 17,840 17,440 17,440 15
2009/11/06 17,420 17,440 16,440 17,440 9
2009/11/05 16,500 17,100 16,500 17,100 15
2009/11/04 15,750 16,500 15,750 16,500 5
2009/11/02 15,440 16,060 15,440 15,530 20
2009/10/30 14,900 15,500 14,520 15,500 17
2009/10/29 15,700 15,700 15,000 15,010 20
2009/10/28 16,630 16,630 15,830 15,830 2
2009/10/27 16,800 16,830 16,800 16,830 5
2009/10/26 16,010 16,200 15,500 16,200 11
2009/10/23 15,610 15,810 15,610 15,810 6
2009/10/22 15,500 16,400 15,500 16,400 14
2009/10/21 15,800 15,800 15,800 15,800 7
2009/10/19 16,050 16,100 16,000 16,100 24
2009/10/16 16,700 16,850 16,650 16,850 7
2009/10/15 16,900 16,900 16,900 16,900 1
2009/10/13 16,620 17,420 16,620 17,420 3
2009/10/09 16,790 17,190 16,790 17,190 5
2009/10/07 16,330 17,990 16,330 17,990 5
2009/10/05 17,500 17,500 16,500 16,500 6
2009/10/02 16,500 17,700 16,500 17,300 7
2009/10/01 18,300 18,300 17,500 17,500 19
2009/09/30 18,000 18,000 17,690 17,690 2
2009/09/29 18,900 18,900 18,900 18,900 1
2009/09/28 18,100 18,480 18,100 18,480 9
2009/09/25 17,610 17,610 17,610 17,610 4
2009/09/24 17,500 18,390 17,500 18,350 6
2009/09/18 17,500 17,500 17,500 17,500 7
2009/09/17 17,960 17,960 17,700 17,700 10
2009/09/16 17,700 18,300 17,700 18,300 11
2009/09/15 18,210 18,500 17,700 18,500 35
2009/09/14 18,750 19,000 18,510 18,510 18
2009/09/11 19,100 19,250 19,100 19,250 6
2009/09/10 19,000 19,040 19,000 19,040 7
2009/09/08 18,210 18,690 17,890 18,690 28
2009/09/07 18,160 18,340 18,140 18,340 9
2009/09/04 19,400 19,400 18,300 18,390 36
2009/09/03 18,600 19,500 18,600 19,460 28
2009/09/02 18,500 19,000 18,500 19,000 13
2009/09/01 18,460 18,700 18,460 18,540 7
2009/08/31 18,500 18,600 18,500 18,500 39
2009/08/28 18,900 19,400 18,600 18,600 27
2009/08/27 18,900 19,100 18,900 19,100 14
2009/08/26 19,060 19,060 18,900 19,000 18
2009/08/25 19,100 19,200 19,050 19,060 20
2009/08/24 19,400 19,650 19,100 19,110 22
2009/08/21 18,900 19,200 18,900 19,200 13
2009/08/20 19,500 19,500 18,900 19,500 4
2009/08/19 19,200 19,550 19,100 19,500 16
2009/08/18 18,700 19,100 18,700 18,900 25
2009/08/17 19,110 19,500 18,670 18,920 59
2009/08/14 19,100 19,250 19,090 19,100 15
2009/08/13 19,290 19,300 19,290 19,300 8
2009/08/12 18,950 19,890 18,900 19,290 46
2009/08/11 19,010 19,390 18,950 18,950 21
2009/08/10 19,700 19,700 18,900 19,050 59
2009/08/07 19,800 19,900 19,100 19,500 35
2009/08/06 20,000 20,000 19,100 19,400 44
2009/08/05 19,010 20,400 18,700 20,200 74
2009/08/04 18,900 19,600 18,580 19,400 353
2009/08/03 20,000 20,000 20,000 20,000 10
2009/07/31 22,400 23,000 22,200 23,000 57
2009/07/30 22,600 22,600 22,000 22,000 12
2009/07/29 22,500 22,600 21,000 22,600 40
2009/07/28 23,100 23,100 22,900 23,100 9
2009/07/27 21,900 22,900 21,900 22,900 34
2009/07/24 21,200 21,900 21,000 21,900 46
2009/07/23 21,700 21,950 21,200 21,800 17
2009/07/22 20,600 21,200 20,600 21,200 15
2009/07/17 20,300 21,790 20,000 21,790 23
2009/07/16 20,500 20,500 20,000 20,500 24
2009/07/15 21,000 21,000 20,160 20,160 29
2009/07/14 19,600 20,990 19,600 20,990 31
2009/07/13 20,850 20,850 18,800 18,820 78
2009/07/10 22,970 22,970 20,500 21,100 99
2009/07/09 22,800 23,130 22,400 22,600 18
2009/07/08 22,600 22,600 22,110 22,590 29
2009/07/07 23,190 23,190 22,180 22,600 46
2009/07/06 22,850 23,150 21,600 22,800 61
2009/07/03 23,300 23,450 22,500 23,450 73
2009/07/02 24,900 24,900 23,720 23,720 73
2009/07/01 24,950 25,000 24,000 24,400 97
2009/06/30 24,000 25,500 24,000 25,250 89
2009/06/29 24,400 24,900 24,020 24,900 97
2009/06/26 25,800 26,600 23,900 25,000 241
2009/06/25 23,290 26,100 23,290 26,100 166
2009/06/24 23,000 23,290 23,000 23,290 16
2009/06/23 23,400 23,450 23,000 23,250 37
2009/06/22 23,000 23,800 22,300 23,100 105
2009/06/19 24,000 24,500 22,500 22,800 165
2009/06/18 22,350 23,950 22,310 23,950 73
2009/06/17 23,400 23,500 22,500 22,650 61
2009/06/16 23,300 23,800 23,000 23,600 81
2009/06/15 23,000 24,530 22,400 24,200 179
2009/06/12 22,500 22,800 22,200 22,220 44
2009/06/11 22,300 23,000 21,080 23,000 206
2009/06/10 23,200 23,200 21,500 22,300 175
2009/06/09 23,800 23,800 23,100 23,600 65
2009/06/08 25,200 25,200 23,370 24,400 79
2009/06/05 26,150 26,500 24,500 24,600 167
2009/06/04 27,910 27,910 25,050 27,500 163
2009/06/03 26,300 28,300 24,800 27,310 435
2009/06/02 23,900 26,600 22,790 26,600 496
2009/06/01 21,500 23,800 21,500 23,600 200
2009/05/29 23,000 23,000 21,600 22,550 102
2009/05/28 23,900 23,900 21,000 22,500 458
2009/05/27 19,800 21,500 19,800 21,500 426
2009/05/26 19,000 19,500 18,700 19,500 44
2009/05/25 19,800 19,800 18,900 18,900 50
2009/05/22 19,490 19,490 18,800 19,000 11
2009/05/21 19,180 19,550 19,150 19,500 11
2009/05/20 18,300 19,000 18,100 18,600 69
2009/05/19 19,090 19,500 18,900 18,900 34
2009/05/18 19,860 19,860 19,010 19,090 12
2009/05/15 19,880 19,880 19,880 19,880 1
2009/05/14 19,890 19,890 19,880 19,880 9
2009/05/13 19,000 19,300 18,450 19,300 64
2009/05/12 19,500 19,500 18,700 19,300 33
2009/05/11 19,620 20,000 19,610 19,610 39
2009/05/08 20,100 20,100 19,650 19,970 31
2009/05/07 20,000 20,000 19,000 19,500 57
2009/05/01 20,000 20,800 19,900 20,500 184
2009/04/30 19,000 19,500 18,780 18,800 18
2009/04/28 19,400 19,800 18,710 18,710 46
2009/04/27 19,500 20,000 18,500 19,200 188
2009/04/24 19,300 19,600 18,500 19,600 39
2009/04/23 19,000 19,200 18,600 18,990 32
2009/04/22 19,100 20,000 19,100 20,000 19
2009/04/21 19,600 20,000 19,310 20,000 42
2009/04/20 20,400 20,500 19,600 19,600 40
2009/04/17 23,000 23,100 19,180 19,700 279
2009/04/16 19,200 21,000 19,000 21,000 83
2009/04/15 18,000 19,190 18,000 19,000 47
2009/04/14 18,650 18,810 18,000 18,100 99
2009/04/13 18,810 20,200 18,520 19,000 30
2009/04/10 19,100 19,800 18,500 19,800 47
2009/04/09 19,900 20,100 19,520 20,000 47
2009/04/08 19,200 19,500 18,900 19,500 16
2009/04/07 19,510 19,550 19,000 19,210 46
2009/04/06 20,300 20,300 19,600 19,700 113
2009/04/03 20,000 21,000 19,650 20,590 99
2009/04/02 20,960 20,960 19,510 19,610 46
2009/04/01 19,810 20,100 19,810 19,860 66
2009/03/31 20,500 20,500 20,000 20,000 23
2009/03/30 20,600 21,500 20,200 21,500 34
2009/03/27 19,800 21,500 19,800 21,500 89
2009/03/26 20,500 20,500 19,300 19,300 37
2009/03/25 21,000 21,200 20,000 20,700 24
2009/03/24 20,800 21,200 20,210 20,880 39
2009/03/23 20,300 22,000 20,000 20,800 64
2009/03/19 21,050 22,050 19,650 20,000 96
2009/03/18 23,800 25,300 20,300 20,680 160
2009/03/17 20,900 23,300 20,900 23,300 116
2009/03/16 23,300 23,300 20,000 20,300 191
2009/03/13 19,000 20,300 17,810 20,300 57
2009/03/12 19,600 19,700 18,700 19,000 14
2009/03/11 19,900 20,100 18,010 19,500 94
2009/03/10 22,000 22,000 18,700 19,100 155
2009/03/09 24,000 24,000 20,400 21,700 65
2009/03/06 24,200 26,300 22,400 22,500 112
2009/03/05 23,190 26,190 22,800 25,400 158
2009/03/04 23,000 23,900 21,900 23,190 85
2009/03/03 22,900 23,500 22,900 23,500 93
2009/03/02 29,200 30,300 25,900 25,900 168
2009/02/27 28,900 32,000 28,900 28,900 361
2009/02/26 31,600 33,000 26,300 32,900 713
2009/02/25 27,000 27,000 27,000 27,000 9
2009/02/24 24,000 24,000 24,000 24,000 39
2009/02/23 21,000 21,000 21,000 21,000 29
2009/02/20 17,170 19,000 17,170 19,000 175
2009/02/19 18,600 19,170 16,990 17,000 248
2009/02/18 21,300 21,300 18,500 18,990 188
2009/02/17 23,000 24,700 21,000 21,000 114
2009/02/16 23,200 24,000 20,500 23,300 231
2009/02/13 23,500 26,480 23,200 24,400 356
2009/02/12 21,500 25,000 21,100 25,000 516
2009/02/10 23,900 28,000 23,000 23,000 1,058
2009/02/09 26,000 26,000 26,000 26,000 23
2009/02/06 30,000 30,000 30,000 30,000 8
2009/02/05 38,800 42,000 34,000 34,000 368
2009/02/04 38,000 38,000 38,000 38,000 269
2009/02/03 34,000 34,000 34,000 34,000 193
2009/02/02 30,000 30,000 29,800 30,000 118
2009/01/30 23,400 27,000 23,400 27,000 254
2009/01/29 21,300 24,000 21,300 24,000 363
2009/01/28 19,400 21,000 19,400 21,000 141
2009/01/27 16,200 19,000 16,000 19,000 167
2009/01/26 13,610 17,000 13,610 17,000 180
2009/01/23 15,010 16,400 15,010 15,210 147
2009/01/22 15,800 16,000 14,280 15,790 300
2009/01/21 14,750 16,480 12,800 16,200 943
2009/01/20 14,550 14,550 14,550 14,550 21
2009/01/19 12,550 12,550 12,550 12,550 145
2009/01/16 9,900 10,700 9,900 10,350 260
2009/01/15 10,500 10,980 10,500 10,500 182
2009/01/14 11,900 12,900 11,900 12,500 413
2009/01/13 10,400 10,900 10,400 10,900 158
2009/01/09 9,590 10,690 9,590 9,900 49
2009/01/08 10,010 10,030 9,680 9,690 16
2009/01/07 10,520 11,000 9,990 10,000 50
2009/01/06 11,010 11,010 10,500 10,510 14
2009/01/05 10,600 11,900 10,600 11,000 21

このページの先頭へ