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
2010/12/30 21,800 23,000 21,800 22,980 137
2010/12/29 21,490 21,500 21,250 21,500 35
2010/12/28 20,910 21,480 20,660 21,480 52
2010/12/27 20,450 21,000 20,410 20,410 27
2010/12/24 20,700 20,700 20,210 20,210 26
2010/12/22 20,800 21,790 20,700 20,700 23
2010/12/21 20,000 21,850 20,000 20,600 129
2010/12/20 20,950 20,950 20,000 20,070 100
2010/12/17 21,200 21,350 20,860 21,010 247
2010/12/16 22,000 22,260 21,500 22,220 55
2010/12/15 22,700 22,700 22,020 22,020 50
2010/12/14 23,000 23,000 22,110 22,650 123
2010/12/13 20,900 24,800 20,900 23,580 317
2010/12/10 22,000 22,000 20,720 20,850 84
2010/12/09 21,900 22,000 21,000 22,000 32
2010/12/08 20,810 21,900 20,800 21,900 48
2010/12/07 21,900 21,900 20,800 20,800 52
2010/12/06 21,700 22,000 21,700 21,900 40
2010/12/03 22,000 22,000 20,400 21,590 55
2010/12/02 21,400 21,900 21,000 21,400 47
2010/12/01 20,270 20,810 19,940 20,810 70
2010/11/30 19,800 20,700 19,670 19,870 42
2010/11/29 22,000 22,500 20,000 20,700 82
2010/11/26 21,500 22,380 21,120 21,700 115
2010/11/25 19,700 23,000 19,700 22,490 377
2010/11/24 19,800 19,950 19,600 19,950 30
2010/11/22 19,000 20,000 19,000 20,000 91
2010/11/19 17,880 19,600 17,480 19,000 209
2010/11/18 17,100 17,100 16,600 16,810 23
2010/11/17 16,600 16,800 16,600 16,700 8
2010/11/16 17,300 17,300 16,100 16,600 31
2010/11/15 15,710 17,600 15,700 17,600 114
2010/11/12 15,400 15,550 15,400 15,550 21
2010/11/11 15,300 15,750 15,000 15,750 13
2010/11/10 15,250 15,400 14,700 15,100 43
2010/11/09 16,000 16,000 15,260 15,320 52
2010/11/08 15,110 15,990 15,110 15,950 34
2010/11/05 15,800 16,000 14,700 15,900 91
2010/11/04 15,880 16,300 15,100 16,090 78
2010/11/02 17,030 17,100 15,000 15,590 306
2010/11/01 17,900 19,000 17,120 17,520 571
2010/10/29 14,930 17,500 14,930 17,500 208
2010/10/28 14,630 15,000 14,500 14,500 30
2010/10/27 13,700 14,200 13,700 14,200 8
2010/10/26 14,000 14,000 13,800 14,000 37
2010/10/25 14,690 14,900 14,000 14,500 36
2010/10/22 14,600 14,990 14,000 14,990 24
2010/10/21 15,000 15,000 14,000 14,900 16
2010/10/20 14,950 15,000 14,950 15,000 7
2010/10/19 14,600 15,190 14,600 15,190 18
2010/10/18 15,020 15,020 14,400 15,000 64
2010/10/15 15,300 15,700 15,000 15,380 97
2010/10/14 16,580 16,580 16,500 16,500 7
2010/10/13 16,700 16,710 16,700 16,710 34
2010/10/12 16,700 16,700 16,700 16,700 1
2010/10/08 17,000 17,500 16,900 17,500 8
2010/10/07 17,200 17,220 16,930 16,930 13
2010/10/06 16,910 17,680 16,910 17,680 5
2010/10/05 17,000 17,300 16,980 16,980 21
2010/10/04 17,800 17,800 17,000 17,400 26
2010/10/01 17,500 17,600 17,400 17,600 11
2010/09/30 18,000 18,000 17,400 17,400 24
2010/09/29 17,930 18,300 17,850 18,240 12
2010/09/28 18,300 18,300 17,500 18,140 43
2010/09/27 18,350 18,400 18,000 18,300 6
2010/09/24 18,050 18,200 17,810 18,190 18
2010/09/22 18,010 18,180 18,000 18,170 32
2010/09/21 18,250 18,540 18,000 18,540 33
2010/09/17 18,200 18,250 17,780 18,250 18
2010/09/16 18,250 18,400 18,210 18,400 28
2010/09/15 18,200 18,570 17,910 18,250 19
2010/09/14 19,700 19,700 18,110 18,200 53
2010/09/13 19,100 19,740 19,000 19,740 37
2010/09/10 18,000 19,100 18,000 19,100 145
2010/09/09 18,110 18,180 17,880 18,000 22
2010/09/08 17,520 18,200 17,510 17,710 13
2010/09/07 17,500 18,650 17,500 17,900 66
2010/09/06 18,100 18,300 17,830 18,300 8
2010/09/03 17,510 18,300 17,100 18,050 57
2010/09/02 18,280 19,000 17,400 18,090 46
2010/09/01 18,100 18,280 17,700 18,280 16
2010/08/31 18,490 18,490 17,780 18,240 24
2010/08/30 19,000 19,600 18,200 18,300 166
2010/08/27 18,800 18,800 17,990 18,200 26
2010/08/26 18,500 18,500 18,390 18,400 13
2010/08/25 18,280 18,290 18,100 18,100 18
2010/08/24 18,690 18,690 18,200 18,290 9
2010/08/23 18,750 18,750 18,690 18,690 7
2010/08/20 17,980 18,200 17,950 17,950 35
2010/08/19 17,700 17,990 17,600 17,990 46
2010/08/18 18,390 18,390 17,300 17,650 44
2010/08/17 18,400 18,400 17,600 18,400 62
2010/08/16 18,300 18,300 17,300 18,000 80
2010/08/13 19,000 19,850 18,180 18,210 139
2010/08/12 19,400 19,990 17,900 18,700 133
2010/08/11 20,500 20,800 20,000 20,800 23
2010/08/10 20,940 21,000 20,450 21,000 47
2010/08/09 20,000 20,510 19,800 20,000 28
2010/08/06 20,040 20,980 20,040 20,310 33
2010/08/05 20,620 20,890 20,250 20,250 18
2010/08/04 20,510 20,990 20,100 20,120 97
2010/08/03 22,800 22,800 20,060 20,800 130
2010/08/02 24,100 24,100 22,600 22,600 198
2010/07/30 24,900 25,700 24,900 25,100 59
2010/07/29 25,210 25,600 24,950 24,950 125
2010/07/28 27,350 27,350 26,000 26,710 33
2010/07/27 26,000 26,550 25,300 26,550 76
2010/07/26 24,790 26,000 24,790 25,990 57
2010/07/23 24,000 25,500 24,000 24,810 41
2010/07/22 24,510 25,000 23,930 23,930 86
2010/07/21 25,500 26,000 24,800 25,500 24
2010/07/20 25,520 26,200 25,500 26,000 13
2010/07/16 27,000 27,300 26,480 26,480 57
2010/07/15 28,000 28,000 27,000 27,390 31
2010/07/14 27,200 28,000 27,200 27,300 21
2010/07/13 27,850 28,350 27,500 28,200 78
2010/07/12 28,170 28,510 28,170 28,350 33
2010/07/09 29,700 29,700 29,670 29,670 8
2010/07/08 29,500 29,500 28,610 28,800 37
2010/07/07 28,520 29,680 28,310 29,400 75
2010/07/06 29,500 29,500 28,950 29,500 56
2010/07/05 29,480 30,000 27,520 29,700 151
2010/07/02 25,010 28,990 25,000 28,490 64
2010/07/01 26,040 26,480 25,000 25,570 35
2010/06/30 26,300 26,860 26,000 26,700 27
2010/06/29 27,500 28,400 27,060 28,000 35
2010/06/28 28,600 29,100 27,010 29,000 84
2010/06/25 28,000 28,400 27,600 28,100 39
2010/06/24 28,640 29,400 28,000 29,000 33
2010/06/23 28,460 29,500 28,460 29,500 16
2010/06/22 29,520 29,520 27,310 29,290 42
2010/06/21 30,750 30,750 30,000 30,000 19
2010/06/18 29,450 30,100 29,010 30,100 15
2010/06/17 29,800 30,950 29,800 30,850 10
2010/06/16 30,600 31,000 29,210 29,800 51
2010/06/15 29,400 30,100 29,400 29,710 61
2010/06/14 31,650 31,650 30,550 31,500 23
2010/06/11 32,350 32,350 29,100 30,300 86
2010/06/10 31,650 33,550 31,250 31,650 84
2010/06/09 32,000 35,000 31,100 32,100 355
2010/06/08 29,000 30,700 29,000 30,700 80
2010/06/07 27,600 29,010 27,000 29,000 158
2010/06/04 29,000 29,500 28,400 28,400 34
2010/06/03 27,400 28,900 27,400 28,850 32
2010/06/02 27,200 27,290 26,500 27,250 18
2010/06/01 27,000 27,390 26,790 27,300 18
2010/05/31 25,470 27,360 25,470 26,790 64
2010/05/28 27,300 27,800 26,200 26,470 70
2010/05/27 25,880 26,940 24,800 26,110 71
2010/05/26 23,610 26,000 23,510 26,000 61
2010/05/25 25,020 25,200 22,500 24,500 104
2010/05/24 25,800 27,000 25,800 25,800 69
2010/05/21 23,800 25,800 23,800 25,770 160
2010/05/20 27,850 27,850 25,800 26,110 82
2010/05/19 27,100 27,900 25,110 27,400 196
2010/05/18 29,540 30,400 27,000 27,600 175
2010/05/17 34,100 34,100 28,410 29,000 221
2010/05/14 33,000 33,750 32,000 33,700 64
2010/05/13 32,100 33,800 32,100 33,100 95
2010/05/12 32,000 32,000 29,800 31,900 134
2010/05/11 34,550 34,550 32,000 32,250 66
2010/05/10 32,850 35,500 32,250 34,550 76
2010/05/07 33,000 33,500 30,500 33,000 227
2010/05/06 36,100 37,800 35,000 36,500 274
2010/04/30 39,500 40,350 38,500 40,000 140
2010/04/28 39,100 40,000 38,600 38,900 207
2010/04/27 41,600 41,600 39,800 40,600 264
2010/04/26 44,400 44,400 41,750 41,900 293
2010/04/23 40,000 43,200 40,000 41,600 466
2010/04/22 39,900 40,000 37,650 40,000 210
2010/04/21 38,500 40,300 37,100 38,500 333
2010/04/20 45,200 46,400 38,600 39,300 1,233
2010/04/19 34,800 43,100 34,800 43,100 1,606
2010/04/16 35,900 37,000 35,650 36,100 191
2010/04/15 36,400 36,900 34,700 36,900 302
2010/04/14 35,400 37,800 35,400 36,000 321
2010/04/13 38,000 39,500 35,800 37,500 746
2010/04/12 34,100 38,500 33,800 38,500 983
2010/04/09 35,000 35,000 33,100 33,500 287
2010/04/08 34,900 35,500 34,000 35,100 519
2010/04/07 31,800 34,900 31,400 33,100 384
2010/04/06 32,100 33,400 31,200 31,800 272
2010/04/05 31,800 32,700 31,000 32,100 168
2010/04/02 31,550 31,550 29,700 31,500 162
2010/04/01 31,700 31,700 29,000 30,600 172
2010/03/31 29,300 33,700 28,800 31,950 354
2010/03/30 28,300 29,300 28,000 29,300 153
2010/03/29 29,000 29,500 28,500 29,300 83
2010/03/26 29,130 30,000 28,100 30,000 225
2010/03/25 31,150 31,300 28,100 30,200 508
2010/03/24 35,100 38,000 30,650 31,150 927
2010/03/23 29,990 33,000 28,500 33,000 1,173
2010/03/19 27,790 32,200 27,500 28,000 1,222
2010/03/18 26,000 27,200 25,000 27,200 142
2010/03/17 25,990 26,000 24,510 25,000 173
2010/03/16 26,000 27,500 25,100 26,000 100
2010/03/15 27,500 28,050 25,500 25,500 431
2010/03/12 24,550 25,900 23,850 25,900 250
2010/03/11 23,400 24,250 23,400 24,250 48
2010/03/10 23,500 23,800 23,100 23,400 10
2010/03/09 23,510 23,700 22,500 23,500 58
2010/03/08 23,500 23,900 23,500 23,600 42
2010/03/05 23,460 23,500 22,700 23,500 57
2010/03/04 23,520 23,600 22,700 23,600 62
2010/03/03 23,000 24,200 22,300 23,500 128
2010/03/02 21,600 22,400 21,600 22,000 42
2010/03/01 22,400 22,400 21,700 22,000 29
2010/02/26 22,200 22,400 21,650 21,650 20
2010/02/25 23,510 23,900 22,300 22,400 49
2010/02/24 22,100 23,510 21,800 23,510 49
2010/02/23 23,240 23,240 22,000 22,100 28
2010/02/22 21,800 21,860 21,700 21,860 6
2010/02/19 22,300 22,300 22,200 22,200 2
2010/02/18 23,500 23,500 22,500 23,000 14
2010/02/17 21,700 23,600 21,700 22,700 97
2010/02/16 21,720 21,720 21,510 21,510 3
2010/02/15 21,710 21,710 21,700 21,710 13
2010/02/12 22,530 22,770 21,500 21,800 62
2010/02/10 23,020 23,200 22,500 22,900 24
2010/02/09 23,000 23,490 22,990 23,000 14
2010/02/08 23,400 24,100 23,000 23,500 36
2010/02/05 23,100 23,900 22,800 22,900 83
2010/02/04 23,810 24,500 23,000 24,500 234
2010/02/03 22,200 27,000 22,200 24,000 770
2010/02/02 20,320 22,000 20,320 22,000 18
2010/02/01 21,500 22,000 21,300 21,300 11
2010/01/29 20,820 22,100 20,600 21,630 22
2010/01/28 22,700 22,700 20,680 21,180 33
2010/01/27 22,600 22,670 22,000 22,200 54
2010/01/26 24,000 24,000 22,600 22,600 47
2010/01/25 24,000 24,000 23,040 24,000 76
2010/01/22 23,290 23,290 22,670 22,670 47
2010/01/21 23,400 23,500 22,200 23,380 42
2010/01/20 23,490 23,490 23,490 23,490 4
2010/01/19 22,700 22,990 22,300 22,990 25
2010/01/18 23,090 23,090 22,500 23,000 24
2010/01/15 23,100 23,100 22,500 23,100 51
2010/01/14 23,000 23,690 22,500 23,100 78
2010/01/13 24,000 24,000 22,900 23,900 80
2010/01/12 23,900 24,850 23,900 24,840 229
2010/01/08 21,860 24,400 21,860 23,900 225
2010/01/07 22,860 22,860 21,360 21,860 131
2010/01/06 23,600 25,600 21,000 22,870 395
2010/01/05 27,560 27,560 25,600 25,600 251
2010/01/04 25,600 28,900 24,000 27,800 323

このページの先頭へ