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
2011/12/30 16,000 16,000 15,700 16,000 37
2011/12/29 16,000 16,000 16,000 16,000 32
2011/12/28 16,000 16,010 16,000 16,000 26
2011/12/27 16,600 16,600 15,640 15,640 35
2011/12/26 16,500 16,900 16,130 16,200 34
2011/12/22 17,000 17,200 17,000 17,200 16
2011/12/21 17,800 17,800 17,000 17,400 28
2011/12/20 18,100 18,100 17,300 17,500 21
2011/12/19 18,700 18,700 18,200 18,250 38
2011/12/16 17,400 18,780 17,400 18,300 33
2011/12/15 18,200 18,400 17,100 17,300 24
2011/12/14 18,000 18,300 17,500 18,100 15
2011/12/13 18,010 18,490 18,010 18,100 17
2011/12/12 18,200 18,890 18,090 18,490 109
2011/12/09 18,000 18,000 17,600 17,800 10
2011/12/08 18,600 18,600 18,260 18,260 4
2011/12/07 19,000 19,400 19,000 19,000 12
2011/12/06 19,450 19,450 19,000 19,000 10
2011/12/05 18,000 18,690 18,000 18,690 19
2011/12/02 18,160 18,600 18,160 18,200 6
2011/12/01 17,300 18,800 17,300 18,560 77
2011/11/30 17,350 17,350 17,350 17,350 4
2011/11/29 17,390 17,500 16,700 17,000 25
2011/11/28 17,000 17,000 17,000 17,000 6
2011/11/25 15,010 17,100 15,010 16,600 16
2011/11/24 15,500 15,600 15,500 15,500 23
2011/11/22 15,500 15,600 15,100 15,100 6
2011/11/21 14,900 14,900 14,800 14,800 3
2011/11/18 15,120 15,120 15,100 15,100 7
2011/11/17 15,000 15,600 15,000 15,100 6
2011/11/16 15,800 15,800 15,800 15,800 2
2011/11/15 14,600 15,800 14,600 15,800 2
2011/11/14 15,000 15,000 15,000 15,000 8
2011/11/11 14,500 15,400 14,500 15,400 8
2011/11/10 15,030 15,500 15,030 15,100 8
2011/11/09 15,200 15,700 15,200 15,700 24
2011/11/08 16,100 16,100 15,320 16,000 40
2011/11/07 16,330 16,400 16,000 16,400 7
2011/11/04 16,700 16,700 15,530 16,330 7
2011/11/02 16,160 16,640 15,540 16,640 40
2011/11/01 16,160 16,200 16,160 16,200 6
2011/10/31 16,190 16,700 16,100 16,700 14
2011/10/28 16,700 16,700 16,300 16,700 18
2011/10/27 16,150 16,480 16,050 16,300 12
2011/10/26 16,020 16,390 16,020 16,390 3
2011/10/25 16,480 17,700 16,210 16,400 40
2011/10/24 15,320 17,800 15,320 16,000 55
2011/10/21 15,520 16,000 15,520 15,600 8
2011/10/20 16,000 16,200 15,990 16,200 19
2011/10/19 16,590 16,590 15,540 15,600 21
2011/10/18 16,200 16,600 16,200 16,600 8
2011/10/17 16,710 17,100 16,500 17,000 11
2011/10/14 17,020 17,500 16,700 17,500 18
2011/10/13 16,790 17,490 16,700 17,000 28
2011/10/12 16,250 16,250 15,800 16,000 28
2011/10/11 16,600 16,650 16,600 16,650 9
2011/10/07 16,700 16,700 16,600 16,600 8
2011/10/06 16,700 17,000 16,700 17,000 6
2011/10/05 17,300 17,300 16,500 17,250 15
2011/10/04 16,610 17,400 16,610 17,400 2
2011/10/03 16,800 17,400 16,800 17,400 10
2011/09/30 17,000 18,000 17,000 18,000 6
2011/09/29 17,900 18,000 17,500 18,000 5
2011/09/28 17,000 18,000 17,000 17,100 12
2011/09/27 17,000 17,500 16,810 16,810 17
2011/09/26 17,500 17,500 17,000 17,400 16
2011/09/22 18,000 18,010 17,810 17,810 11
2011/09/21 17,200 18,000 17,200 18,000 6
2011/09/20 17,150 17,200 17,150 17,200 5
2011/09/16 17,060 17,500 17,060 17,500 10
2011/09/15 17,600 17,800 17,010 17,400 7
2011/09/14 18,100 18,100 16,680 17,200 57
2011/09/13 18,600 18,600 18,010 18,010 6
2011/09/12 19,000 19,000 18,000 18,200 18
2011/09/09 18,600 19,000 18,600 19,000 4
2011/09/08 19,000 19,000 19,000 19,000 1
2011/09/07 0 0 0 19,000 0
2011/09/06 19,200 19,200 19,000 19,000 2
2011/09/05 18,900 19,630 18,900 19,630 6
2011/09/02 19,500 19,900 19,500 19,700 9
2011/09/01 18,990 19,100 18,990 19,100 3
2011/08/31 0 0 0 18,330 0
2011/08/30 18,500 18,500 18,310 18,330 7
2011/08/29 18,310 18,600 18,310 18,600 4
2011/08/26 19,370 19,370 18,200 18,800 6
2011/08/25 18,800 18,800 18,800 18,800 6
2011/08/24 17,870 18,270 17,870 18,250 7
2011/08/23 18,100 18,100 18,100 18,100 2
2011/08/22 18,000 18,770 18,000 18,100 18
2011/08/19 19,300 19,300 18,810 19,000 27
2011/08/18 19,300 20,000 19,300 20,000 13
2011/08/17 19,800 19,800 19,800 19,800 1
2011/08/16 19,600 19,600 19,300 19,500 5
2011/08/15 19,990 19,990 19,500 19,500 4
2011/08/12 19,000 19,490 19,000 19,490 7
2011/08/11 18,510 19,900 18,300 19,800 20
2011/08/10 19,310 20,000 19,000 20,000 23
2011/08/09 19,280 19,280 17,020 19,230 72
2011/08/08 18,700 18,920 18,600 18,920 22
2011/08/05 19,700 19,900 18,500 19,900 53
2011/08/04 19,350 20,500 19,350 20,500 19
2011/08/03 18,310 19,600 18,300 19,350 98
2011/08/02 19,800 19,900 19,800 19,900 7
2011/08/01 20,790 20,790 20,000 20,000 42
2011/07/29 21,280 21,280 20,100 20,800 32
2011/07/28 21,700 21,700 20,100 20,510 128
2011/07/27 21,800 21,800 21,700 21,700 9
2011/07/26 21,510 21,600 21,510 21,510 16
2011/07/25 21,520 21,520 21,500 21,500 48
2011/07/22 21,750 21,760 21,500 21,500 74
2011/07/21 22,700 22,700 21,100 22,300 139
2011/07/20 22,300 22,800 22,250 22,790 35
2011/07/19 23,100 23,100 22,410 22,410 29
2011/07/15 22,930 22,930 22,100 22,930 39
2011/07/14 22,320 22,930 22,320 22,930 30
2011/07/13 22,110 22,600 22,110 22,600 4
2011/07/12 22,750 22,750 22,350 22,550 13
2011/07/11 22,300 22,820 22,300 22,350 7
2011/07/08 23,000 23,000 22,410 22,420 24
2011/07/07 22,200 23,200 22,200 23,000 46
2011/07/06 22,600 24,440 22,100 23,000 265
2011/07/05 21,400 22,400 21,200 21,620 55
2011/07/04 21,510 21,600 21,500 21,560 43
2011/07/01 21,520 22,000 21,500 22,000 34
2011/06/30 22,100 22,100 21,500 21,520 50
2011/06/29 21,900 22,100 21,800 22,100 9
2011/06/28 22,880 22,880 21,120 21,990 107
2011/06/27 22,750 22,750 22,110 22,220 63
2011/06/24 22,510 22,700 22,230 22,700 37
2011/06/23 22,410 23,000 22,400 22,510 96
2011/06/22 23,000 23,900 23,000 23,340 34
2011/06/21 22,220 23,000 22,180 23,000 39
2011/06/20 22,620 22,800 22,110 22,450 54
2011/06/17 24,000 24,100 23,010 23,060 139
2011/06/16 22,510 27,220 22,510 23,980 1,012
2011/06/15 22,310 23,000 22,300 22,510 129
2011/06/14 23,600 23,790 22,500 22,510 260
2011/06/13 22,480 23,800 22,040 23,500 178
2011/06/10 22,800 22,800 22,060 22,350 99
2011/06/09 24,000 24,800 22,100 22,690 1,088
2011/06/08 20,010 23,400 20,010 23,400 821
2011/06/07 19,400 19,800 19,400 19,400 9
2011/06/06 20,290 20,290 19,400 19,400 65
2011/06/03 19,700 20,450 19,700 20,010 34
2011/06/02 20,030 20,030 19,410 19,640 102
2011/06/01 20,000 20,200 19,770 20,200 95
2011/05/31 20,430 20,890 20,430 20,780 32
2011/05/30 21,270 21,680 20,070 20,790 178
2011/05/27 22,000 23,600 21,100 21,790 370
2011/05/26 21,150 22,000 21,000 21,790 36
2011/05/25 21,340 22,000 20,090 21,300 423
2011/05/24 18,340 22,340 18,340 22,340 551
2011/05/23 19,590 19,590 18,090 18,340 95
2011/05/20 19,770 19,770 19,380 19,590 56
2011/05/19 18,980 19,370 18,500 19,370 65
2011/05/18 18,800 19,600 18,610 19,060 84
2011/05/17 18,460 18,500 17,800 18,500 106
2011/05/16 18,500 19,000 18,000 18,700 259
2011/05/13 21,470 21,470 19,400 19,990 235
2011/05/12 20,460 21,400 20,460 20,500 136
2011/05/11 21,730 21,730 20,800 20,800 195
2011/05/10 22,100 22,350 21,310 22,230 232
2011/05/09 22,590 22,750 21,500 22,750 294
2011/05/06 22,100 22,520 21,500 22,090 526
2011/05/02 24,930 27,850 23,000 23,020 1,966
2011/04/28 23,000 26,500 20,620 25,200 3,852
2011/04/27 17,900 21,500 17,350 21,500 989
2011/04/26 17,300 17,900 17,300 17,500 42
2011/04/25 17,350 17,350 17,050 17,200 25
2011/04/22 17,700 17,700 17,150 17,350 26
2011/04/21 17,000 17,400 16,520 17,100 90
2011/04/20 16,800 18,000 16,600 16,980 73
2011/04/19 17,000 17,000 16,390 16,500 32
2011/04/18 16,400 18,000 16,400 17,400 30
2011/04/15 15,650 16,400 15,650 16,400 27
2011/04/14 15,600 15,750 15,600 15,600 39
2011/04/13 15,830 16,000 15,750 15,750 81
2011/04/12 16,310 16,710 16,150 16,150 15
2011/04/11 16,800 17,200 16,410 16,410 23
2011/04/08 16,550 16,750 16,500 16,750 36
2011/04/07 16,790 16,790 16,550 16,550 38
2011/04/06 17,000 17,000 16,500 16,500 43
2011/04/05 17,200 17,200 16,800 16,800 25
2011/04/04 17,600 17,600 17,100 17,100 19
2011/04/01 17,500 17,670 17,400 17,600 10
2011/03/31 17,500 17,900 17,350 17,900 25
2011/03/30 0 0 0 17,500 0
2011/03/29 17,900 17,900 17,010 17,500 11
2011/03/28 17,880 18,300 17,400 18,300 79
2011/03/25 17,200 17,400 17,200 17,350 25
2011/03/24 17,100 17,650 17,000 17,200 80
2011/03/23 18,900 18,900 17,900 17,900 111
2011/03/22 16,300 17,800 16,300 17,800 104
2011/03/18 13,500 15,800 13,500 14,800 105
2011/03/17 13,800 14,000 13,200 13,800 60
2011/03/16 11,900 14,000 11,900 13,500 180
2011/03/15 13,750 13,750 11,900 11,900 229
2011/03/14 15,530 17,400 15,500 15,900 203
2011/03/11 20,700 21,100 20,500 20,500 21
2011/03/10 21,900 21,900 21,390 21,390 18
2011/03/09 21,700 21,800 21,600 21,600 76
2011/03/08 21,630 21,660 21,630 21,660 15
2011/03/07 21,890 22,450 21,890 22,450 46
2011/03/04 21,620 21,650 21,600 21,600 61
2011/03/03 21,710 21,900 21,650 21,650 37
2011/03/02 21,900 22,030 21,650 21,650 107
2011/03/01 22,600 22,600 20,600 21,400 112
2011/02/28 22,460 22,500 21,300 22,500 61
2011/02/25 22,300 22,300 21,300 21,800 123
2011/02/24 22,490 24,500 22,310 22,400 329
2011/02/23 21,490 22,490 21,490 22,490 112
2011/02/22 21,690 22,460 21,300 21,990 200
2011/02/21 20,300 21,900 20,300 21,250 78
2011/02/18 19,950 20,800 19,950 20,800 48
2011/02/17 19,870 20,010 19,800 19,900 56
2011/02/16 20,000 20,000 19,550 19,700 48
2011/02/15 20,040 20,400 20,000 20,000 57
2011/02/14 20,290 20,470 20,050 20,450 66
2011/02/10 20,000 20,300 19,990 20,290 29
2011/02/09 19,790 19,880 19,790 19,820 80
2011/02/08 20,000 20,290 19,630 20,290 46
2011/02/07 20,200 20,200 19,460 20,180 78
2011/02/04 20,000 20,200 19,500 20,200 98
2011/02/03 20,000 20,490 19,410 19,520 230
2011/02/02 21,500 21,500 19,900 20,300 424
2011/02/01 22,200 22,800 20,400 21,100 654
2011/01/31 23,750 24,850 23,500 24,850 32
2011/01/28 24,600 24,600 24,000 24,250 31
2011/01/27 24,490 24,980 24,360 24,500 31
2011/01/26 25,990 25,990 24,500 24,990 77
2011/01/25 23,010 24,500 23,010 24,490 57
2011/01/24 22,000 23,100 22,000 23,000 68
2011/01/21 24,210 24,210 22,100 22,650 201
2011/01/20 25,000 25,450 24,510 24,510 95
2011/01/19 26,500 26,500 25,000 25,000 51
2011/01/18 25,500 26,970 25,210 26,000 48
2011/01/17 25,970 26,060 25,970 26,000 14
2011/01/14 25,740 26,500 25,520 25,800 104
2011/01/13 27,010 27,500 26,000 26,000 187
2011/01/12 29,500 29,500 26,810 26,990 267
2011/01/11 27,000 28,800 27,000 28,500 237
2011/01/07 25,630 27,150 25,120 26,980 126
2011/01/06 27,900 28,000 25,000 25,130 339
2011/01/05 25,700 27,880 25,500 27,000 409
2011/01/04 24,000 27,940 24,000 25,200 676

このページの先頭へ