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
2012/12/28 14,000 15,050 13,900 14,260 238
2012/12/27 14,080 14,120 13,930 13,940 44
2012/12/26 14,000 14,350 13,900 14,140 74
2012/12/25 14,000 14,090 13,780 14,000 84
2012/12/21 14,000 14,110 13,830 14,000 129
2012/12/20 13,820 14,090 13,710 13,790 54
2012/12/19 14,100 14,100 13,810 13,900 60
2012/12/18 13,900 14,150 13,900 14,000 146
2012/12/17 14,090 14,100 13,730 13,750 148
2012/12/14 14,130 14,130 13,870 14,100 83
2012/12/13 14,290 14,290 13,980 14,170 95
2012/12/12 14,580 14,600 14,020 14,130 192
2012/12/11 14,650 14,650 14,100 14,490 322
2012/12/10 14,500 14,640 14,040 14,580 201
2012/12/07 14,100 15,350 13,850 14,150 346
2012/12/06 14,090 14,100 13,840 13,890 154
2012/12/05 13,900 14,000 13,610 13,980 293
2012/12/04 14,600 14,640 13,340 13,720 1,665
2012/12/03 16,480 18,400 14,010 14,640 4,391
2012/11/30 12,580 15,480 12,580 15,480 4,019
2012/11/29 12,250 12,580 12,000 12,480 113
2012/11/28 12,460 12,460 12,000 12,300 78
2012/11/27 12,350 12,450 12,180 12,300 158
2012/11/26 12,600 12,980 12,600 12,620 108
2012/11/22 12,000 12,980 12,000 12,890 209
2012/11/21 11,980 12,000 11,770 11,770 48
2012/11/20 11,650 12,000 11,650 11,750 32
2012/11/19 11,690 11,860 11,570 11,650 17
2012/11/16 11,990 12,000 11,750 11,750 73
2012/11/15 11,700 11,990 11,700 11,900 16
2012/11/14 11,600 11,600 11,500 11,600 12
2012/11/13 11,530 11,930 11,500 11,550 58
2012/11/12 10,890 11,380 10,890 11,230 67
2012/11/09 11,630 11,790 11,510 11,790 15
2012/11/08 11,680 11,680 11,630 11,630 10
2012/11/07 12,000 12,150 11,530 11,880 99
2012/11/06 12,170 12,170 12,140 12,140 8
2012/11/05 12,130 12,130 11,800 11,800 12
2012/11/02 12,020 12,290 11,900 11,920 29
2012/11/01 12,400 12,400 12,100 12,110 61
2012/10/31 12,250 12,310 12,250 12,300 36
2012/10/30 12,500 12,550 12,400 12,400 133
2012/10/29 13,030 13,030 12,300 12,590 60
2012/10/26 12,900 13,100 12,720 12,750 138
2012/10/25 12,590 12,590 12,360 12,400 22
2012/10/24 12,570 12,600 12,330 12,600 41
2012/10/23 12,400 12,590 11,800 12,400 129
2012/10/22 12,950 12,950 12,200 12,200 66
2012/10/19 12,520 12,800 12,520 12,790 40
2012/10/18 12,750 13,090 11,910 12,990 218
2012/10/17 11,600 12,800 11,000 12,800 1,486
2012/10/16 14,830 15,800 13,700 14,000 190
2012/10/15 15,700 16,000 15,200 15,200 43
2012/10/12 16,000 16,350 15,300 15,700 33
2012/10/05 15,950 16,350 15,950 16,350 8
2012/10/04 16,300 16,350 16,300 16,350 7
2012/10/03 15,920 16,320 15,800 16,320 10
2012/10/02 16,000 16,000 15,920 15,920 15
2012/10/01 16,350 16,580 16,350 16,580 2
2012/09/28 16,580 16,600 16,220 16,580 17
2012/09/27 16,580 16,580 16,580 16,580 1
2012/09/26 16,590 16,590 15,850 16,580 38
2012/09/25 15,890 16,590 15,890 16,590 67
2012/09/24 15,600 15,610 15,450 15,600 15
2012/09/21 15,700 16,000 15,600 16,000 16
2012/09/20 16,050 16,050 15,820 16,000 7
2012/09/19 15,800 16,320 15,660 16,320 92
2012/09/18 16,000 17,730 16,000 17,000 63
2012/09/14 15,200 15,660 15,200 15,660 19
2012/09/13 15,200 15,200 15,200 15,200 1
2012/09/12 15,470 15,500 15,450 15,450 33
2012/09/11 15,250 15,690 15,000 15,690 23
2012/09/10 15,420 15,420 15,200 15,400 7
2012/09/07 15,300 15,350 15,300 15,300 10
2012/09/06 15,600 15,600 15,300 15,300 12
2012/09/05 15,900 15,900 15,600 15,600 17
2012/09/04 15,650 15,750 15,650 15,750 6
2012/09/03 15,800 16,000 15,800 16,000 8
2012/08/31 15,900 16,000 15,800 15,800 5
2012/08/30 16,100 16,600 15,910 15,910 14
2012/08/29 15,600 16,400 15,600 16,400 13
2012/08/28 16,550 16,550 15,600 16,000 21
2012/08/27 16,470 16,600 16,200 16,200 17
2012/08/23 16,500 16,700 16,070 16,070 27
2012/08/22 16,100 16,800 16,100 16,790 11
2012/08/21 15,800 16,000 15,700 15,990 19
2012/08/17 15,500 15,900 15,500 15,900 56
2012/08/16 15,450 15,800 15,400 15,800 11
2012/08/15 15,500 15,500 15,490 15,500 40
2012/08/14 15,600 15,980 15,550 15,550 11
2012/08/13 15,990 16,150 15,600 15,600 10
2012/08/10 15,660 16,000 15,610 16,000 6
2012/08/09 15,850 16,400 15,850 16,400 18
2012/08/08 15,990 15,990 15,590 15,850 13
2012/08/07 15,900 16,000 15,670 15,990 7
2012/08/06 16,200 16,200 15,600 15,900 8
2012/08/03 15,700 16,100 15,400 15,900 19
2012/08/02 16,200 16,200 16,200 16,200 1
2012/08/01 16,010 16,300 15,780 16,000 20
2012/07/31 16,210 16,300 16,020 16,100 34
2012/07/30 16,310 16,310 16,200 16,300 12
2012/07/27 16,300 16,900 16,300 16,900 8
2012/07/26 16,700 16,700 16,040 16,300 14
2012/07/25 16,450 17,190 16,300 16,300 32
2012/07/24 16,050 16,500 16,050 16,450 35
2012/07/23 17,000 17,000 16,300 16,300 32
2012/07/20 16,700 17,300 16,530 17,000 39
2012/07/19 17,200 17,200 17,200 17,200 18
2012/07/18 17,100 17,500 16,510 17,200 39
2012/07/17 18,000 18,000 17,330 17,360 44
2012/07/13 17,800 18,000 17,610 17,610 27
2012/07/12 18,410 18,410 18,000 18,000 10
2012/07/11 18,000 18,010 18,000 18,010 4
2012/07/10 17,860 18,500 17,860 18,200 11
2012/07/09 18,000 18,600 18,000 18,600 62
2012/07/06 18,890 18,890 18,200 18,700 24
2012/07/05 18,300 18,700 18,300 18,500 8
2012/07/04 18,300 18,990 18,300 18,900 8
2012/07/03 18,710 18,900 18,200 18,700 47
2012/07/02 18,790 19,190 18,750 19,190 17
2012/06/29 19,300 19,700 18,500 19,190 34
2012/06/28 19,200 19,800 19,200 19,400 29
2012/06/27 19,020 19,900 19,020 19,900 11
2012/06/26 19,990 19,990 19,580 19,580 17
2012/06/25 20,000 20,000 19,970 19,990 71
2012/06/22 19,380 19,380 19,380 19,380 8
2012/06/21 19,600 19,700 19,000 19,490 61
2012/06/20 19,050 19,500 19,000 19,500 22
2012/06/19 18,500 19,400 18,500 19,200 77
2012/06/18 18,320 18,320 17,600 18,260 6
2012/06/15 18,050 18,400 17,820 18,350 24
2012/06/14 18,450 18,500 18,000 18,050 61
2012/06/13 19,510 19,690 18,350 18,800 158
2012/06/12 18,400 22,100 18,400 20,000 457
2012/06/11 17,520 18,200 17,300 18,100 21
2012/06/08 17,510 17,510 17,510 17,510 2
2012/06/07 17,800 18,300 17,000 18,000 127
2012/06/06 16,790 17,500 16,790 17,500 16
2012/06/05 16,010 16,810 16,010 16,810 2
2012/06/04 16,010 16,410 16,010 16,020 8
2012/06/01 16,440 16,440 16,440 16,440 1
2012/05/31 16,600 16,600 16,600 16,600 2
2012/05/30 17,000 17,000 17,000 17,000 2
2012/05/29 16,500 17,200 16,370 17,200 13
2012/05/28 17,290 17,300 16,520 16,520 18
2012/05/25 17,250 17,250 16,980 17,190 29
2012/05/24 16,800 17,500 16,800 16,850 18
2012/05/23 16,990 17,000 16,990 17,000 3
2012/05/22 16,500 16,890 16,500 16,800 3
2012/05/21 15,800 15,900 15,510 15,900 10
2012/05/18 15,990 15,990 15,600 15,800 29
2012/05/17 15,820 16,300 15,820 16,300 7
2012/05/16 16,400 16,400 15,720 16,000 26
2012/05/15 16,400 16,400 15,600 16,200 29
2012/05/14 16,450 16,450 15,600 16,400 42
2012/05/11 17,160 17,300 16,550 16,860 15
2012/05/10 17,000 17,840 17,000 17,150 14
2012/05/09 18,400 18,400 17,100 17,110 95
2012/05/08 18,630 18,630 17,160 18,250 50
2012/05/07 19,420 19,420 18,620 19,030 6
2012/05/02 19,040 19,040 19,020 19,020 5
2012/05/01 19,500 19,500 19,290 19,490 10
2012/04/27 19,400 19,700 19,100 19,150 59
2012/04/26 18,750 19,200 18,700 19,200 42
2012/04/25 18,990 18,990 18,520 18,920 15
2012/04/24 18,600 18,600 18,500 18,600 7
2012/04/23 18,800 19,000 18,500 19,000 24
2012/04/20 18,650 19,200 18,650 19,000 15
2012/04/19 18,980 19,200 18,500 19,200 8
2012/04/18 18,990 19,040 18,310 19,000 46
2012/04/17 18,800 19,400 18,800 18,990 24
2012/04/16 18,800 18,800 18,330 18,790 3
2012/04/13 19,500 19,500 18,300 18,800 12
2012/04/12 19,190 19,600 19,190 19,500 31
2012/04/11 18,600 19,480 18,000 19,480 33
2012/04/09 19,200 19,210 18,990 19,000 42
2012/04/06 18,500 19,600 18,500 19,600 46
2012/04/05 18,100 18,310 18,000 18,310 11
2012/04/04 18,990 19,000 18,310 18,310 31
2012/04/03 19,300 19,300 18,510 18,800 55
2012/04/02 18,950 19,400 18,800 19,000 43
2012/03/30 18,000 19,280 18,000 18,580 128
2012/03/29 17,800 18,000 17,500 18,000 20
2012/03/28 17,800 17,980 17,800 17,890 8
2012/03/27 17,960 17,960 17,310 17,400 27
2012/03/26 17,990 18,000 17,560 17,560 28
2012/03/23 18,290 18,290 17,630 17,830 77
2012/03/22 18,540 18,700 18,210 18,310 138
2012/03/21 18,000 19,500 18,000 19,200 179
2012/03/19 18,500 19,190 17,110 17,880 318
2012/03/16 22,000 23,400 18,000 18,550 1,061
2012/03/15 18,000 21,850 18,000 19,700 965
2012/03/14 17,200 17,850 16,700 17,850 45
2012/03/13 16,800 17,350 16,800 17,000 29
2012/03/12 17,000 17,300 16,990 17,200 38
2012/03/09 16,710 16,990 16,710 16,990 14
2012/03/08 16,310 16,700 16,310 16,700 4
2012/03/07 16,600 17,000 16,200 17,000 19
2012/03/06 16,990 17,000 16,550 16,550 27
2012/03/05 16,800 17,200 16,010 16,600 60
2012/03/02 15,930 16,000 15,760 15,760 16
2012/03/01 17,300 17,300 16,000 16,130 26
2012/02/29 16,310 16,900 15,860 16,900 30
2012/02/28 16,150 17,250 15,900 16,300 36
2012/02/27 16,500 16,800 16,050 16,100 51
2012/02/24 15,990 16,500 15,850 16,500 41
2012/02/23 15,900 15,990 15,560 15,990 15
2012/02/22 16,280 16,500 15,850 16,010 25
2012/02/21 16,500 16,500 15,830 16,300 18
2012/02/20 16,500 16,500 16,000 16,390 32
2012/02/17 15,690 16,100 15,690 16,100 16
2012/02/16 15,510 15,510 15,500 15,500 2
2012/02/14 15,650 15,650 15,500 15,510 4
2012/02/13 15,650 15,650 15,650 15,650 1
2012/02/10 15,700 15,700 15,700 15,700 2
2012/02/09 15,500 15,740 15,500 15,700 14
2012/02/08 15,510 15,510 15,510 15,510 9
2012/02/07 15,700 16,200 15,530 15,530 33
2012/02/06 15,730 16,200 15,310 15,520 69
2012/02/03 15,880 15,900 15,150 15,200 62
2012/02/02 16,000 16,000 15,400 15,400 35
2012/02/01 15,700 15,800 15,700 15,800 15
2012/01/31 15,990 16,200 15,700 16,200 28
2012/01/30 16,100 16,100 15,910 15,920 12
2012/01/27 15,650 16,170 15,400 16,170 107
2012/01/26 15,810 15,810 15,810 15,810 1
2012/01/25 15,950 16,480 15,800 15,800 27
2012/01/24 16,000 16,100 16,000 16,050 16
2012/01/23 15,780 16,300 15,500 16,300 28
2012/01/20 15,300 15,500 15,300 15,500 21
2012/01/19 15,120 15,850 15,120 15,850 18
2012/01/18 15,360 15,800 15,350 15,750 17
2012/01/17 16,160 16,160 16,150 16,150 7
2012/01/16 15,800 15,800 15,600 15,800 43
2012/01/13 16,000 16,980 15,800 16,000 14
2012/01/12 16,800 16,800 16,000 16,000 4
2012/01/11 16,840 16,840 16,500 16,500 10
2012/01/10 16,900 16,900 16,000 16,300 15
2012/01/06 16,100 16,700 16,100 16,500 16
2012/01/05 15,700 16,280 15,700 16,000 3
2012/01/04 15,730 16,000 15,700 15,700 32

このページの先頭へ