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
2014/12/30 462 464 453 454 31,100
2014/12/29 450 465 450 460 46,700
2014/12/26 439 466 439 458 65,500
2014/12/25 435 449 434 439 65,100
2014/12/24 456 459 432 438 123,800
2014/12/22 481 481 450 456 90,100
2014/12/19 492 507 458 466 127,900
2014/12/18 480 528 476 481 253,800
2014/12/17 503 515 479 483 178,600
2014/12/16 540 541 511 514 202,700
2014/12/15 605 605 542 560 372,200
2014/12/12 571 620 570 607 786,900
2014/12/11 530 600 530 578 708,800
2014/12/10 513 561 507 539 439,600
2014/12/09 491 594 480 553 1,202,900
2014/12/08 478 549 470 501 775,000
2014/12/05 465 471 448 469 143,200
2014/12/04 500 533 463 472 1,392,800
2014/12/03 465 465 452 453 23,500
2014/12/02 468 471 455 469 28,500
2014/12/01 483 491 468 470 52,500
2014/11/28 471 492 466 480 81,100
2014/11/27 469 478 462 468 48,700
2014/11/26 470 498 465 465 146,100
2014/11/25 450 470 450 468 24,400
2014/11/21 458 458 440 452 31,300
2014/11/20 475 480 450 450 42,900
2014/11/19 465 480 461 476 60,800
2014/11/18 433 459 431 459 46,300
2014/11/17 448 448 428 432 64,700
2014/11/14 470 470 447 448 80,200
2014/11/13 482 488 462 470 87,000
2014/11/12 499 504 481 490 107,000
2014/11/11 484 531 475 483 381,000
2014/11/10 489 491 459 468 155,100
2014/11/07 459 497 448 497 210,200
2014/11/06 434 454 426 454 81,300
2014/11/05 413 443 406 436 69,900
2014/11/04 421 442 417 419 96,300
2014/10/31 420 420 398 409 70,800
2014/10/30 419 432 404 404 217,600
2014/10/29 452 475 451 462 93,400
2014/10/28 435 464 433 454 125,200
2014/10/27 408 465 408 443 233,500
2014/10/24 401 418 396 400 39,700
2014/10/23 386 405 386 400 27,600
2014/10/22 385 410 384 400 90,100
2014/10/21 386 387 374 384 52,000
2014/10/20 380 385 373 375 54,800
2014/10/17 388 396 356 362 69,000
2014/10/16 392 395 372 372 55,700
2014/10/15 414 415 396 402 38,800
2014/10/14 400 403 384 398 66,800
2014/10/10 410 426 406 414 66,700
2014/10/09 486 488 425 428 142,000
2014/10/08 480 485 476 478 30,400
2014/10/07 498 508 485 493 88,900
2014/10/06 494 494 476 484 37,600
2014/10/03 494 494 470 480 43,000
2014/10/02 466 484 466 470 80,000
2014/10/01 482 516 455 500 234,700
2014/09/30 500 500 474 479 102,500
2014/09/29 505 536 503 508 157,200
2014/09/26 492 505 491 498 60,600
2014/09/25 494 512 488 506 91,000
2014/09/24 491 521 476 499 143,000
2014/09/22 500 511 483 496 92,700
2014/09/19 515 522 487 493 180,300
2014/09/18 528 535 511 515 273,000
2014/09/17 545 579 529 546 315,800
2014/09/16 531 535 517 528 178,500
2014/09/12 574 588 536 540 249,300
2014/09/11 546 574 530 544 214,800
2014/09/10 562 562 524 528 184,400
2014/09/09 601 604 562 562 188,300
2014/09/08 583 588 545 565 403,500
2014/09/05 629 647 602 611 493,600
2014/09/04 622 725 621 637 1,814,300
2014/09/03 618 701 600 651 2,995,900
2014/09/02 622 639 595 601 831,900
2014/09/01 560 668 558 652 2,154,500
2014/08/29 592 627 551 568 1,841,900
2014/08/28 552 632 540 632 1,615,800
2014/08/27 582 597 506 532 2,233,600
2014/08/26 700 700 544 581 6,903,700
2014/08/25 560 600 527 600 2,007,500
2014/08/22 433 500 422 500 3,263,300
2014/08/21 365 449 361 420 1,843,600
2014/08/20 382 382 360 369 85,600
2014/08/19 393 393 370 382 137,100
2014/08/18 383 397 370 394 226,000
2014/08/15 356 370 342 370 116,200
2014/08/14 327 355 322 348 41,200
2014/08/13 324 332 322 327 21,600
2014/08/12 345 362 325 339 75,700
2014/08/11 312 344 300 340 44,800
2014/08/08 310 310 293 304 66,000
2014/08/07 314 330 312 318 35,000
2014/08/06 321 330 320 320 27,100
2014/08/05 339 340 321 321 51,300
2014/08/04 350 350 341 343 20,600
2014/08/01 341 347 341 344 26,900
2014/07/31 358 359 350 350 40,900
2014/07/30 370 371 352 360 39,500
2014/07/29 376 378 371 373 14,700
2014/07/28 382 389 379 381 36,000
2014/07/25 370 382 369 380 45,000
2014/07/24 365 379 361 370 49,500
2014/07/23 361 367 354 357 18,000
2014/07/22 360 360 350 359 14,000
2014/07/18 341 352 338 352 17,900
2014/07/17 352 358 346 349 15,800
2014/07/16 368 370 348 348 26,800
2014/07/15 350 365 349 362 27,400
2014/07/14 351 353 345 350 34,400
2014/07/11 350 359 348 354 58,300
2014/07/10 374 374 362 362 46,300
2014/07/09 368 384 363 382 53,900
2014/07/08 381 385 372 376 57,900
2014/07/07 400 405 385 389 98,800
2014/07/04 418 418 403 408 147,400
2014/07/03 391 410 390 402 141,800
2014/07/02 395 400 381 392 103,100
2014/07/01 362 397 361 380 223,700
2014/06/30 352 360 346 360 23,600
2014/06/27 348 354 346 348 22,200
2014/06/26 350 355 348 353 27,000
2014/06/25 357 357 346 346 32,600
2014/06/24 353 353 344 352 33,200
2014/06/23 348 355 347 352 33,700
2014/06/20 369 369 348 351 63,200
2014/06/19 361 368 356 368 49,400
2014/06/18 356 361 352 354 32,000
2014/06/17 369 369 354 358 41,900
2014/06/16 373 384 365 368 80,900
2014/06/13 365 379 360 377 93,400
2014/06/12 351 368 351 365 48,000
2014/06/11 340 366 338 366 68,000
2014/06/10 365 370 346 347 75,400
2014/06/09 373 374 363 365 65,400
2014/06/06 372 376 354 369 86,700
2014/06/05 378 378 357 364 108,900
2014/06/04 380 390 363 379 222,200
2014/06/03 410 438 376 387 986,300
2014/06/02 341 375 331 362 391,400
2014/05/30 334 336 315 326 91,600
2014/05/29 304 339 303 327 106,200
2014/05/28 304 312 304 307 60,000
2014/05/27 313 313 299 299 80,500
2014/05/26 304 314 297 303 158,100
2014/05/23 267 315 264 293 455,000
2014/05/22 255 262 254 260 32,100
2014/05/21 261 262 251 259 15,400
2014/05/20 255 267 251 267 29,900
2014/05/19 280 281 267 267 26,600
2014/05/16 295 295 283 283 25,500
2014/05/15 295 296 284 289 30,600
2014/05/14 292 305 288 300 19,300
2014/05/13 291 301 288 297 36,100
2014/05/12 292 292 280 285 39,500
2014/05/09 300 303 290 297 21,900
2014/05/08 302 308 299 300 32,900
2014/05/07 309 310 300 301 42,100
2014/05/02 320 322 311 317 32,300
2014/05/01 301 348 301 316 106,000
2014/04/30 310 313 304 304 29,800
2014/04/28 316 323 311 314 26,800
2014/04/25 323 332 320 327 32,300
2014/04/24 328 330 320 323 41,200
2014/04/23 322 325 315 320 46,900
2014/04/22 340 345 306 313 81,700
2014/04/21 359 361 342 343 53,900
2014/04/18 361 365 356 359 50,000
2014/04/17 375 378 366 368 35,400
2014/04/16 380 380 362 373 84,700
2014/04/15 355 397 355 372 113,200
2014/04/14 362 371 349 353 84,200
2014/04/11 376 381 369 370 113,000
2014/04/10 404 410 382 394 146,800
2014/04/09 406 407 384 387 271,800
2014/04/08 413 433 408 422 386,200
2014/04/07 450 490 428 436 1,248,500
2014/04/04 405 421 382 418 893,800
2014/04/03 350 421 350 421 1,484,700
2014/04/02 309 373 309 341 278,100
2014/04/01 309 311 302 305 11,700
2014/03/31 316 316 302 307 17,200
2014/03/28 298 311 298 304 14,700
2014/03/27 288 303 282 295 25,100
2014/03/27 1 -> 100.00 分割
2014/03/26 31,350 31,350 29,900 31,000 250
2014/03/25 32,150 32,300 30,500 30,750 270
2014/03/24 30,250 32,200 30,050 32,150 250
2014/03/20 32,650 33,100 30,100 30,250 575
2014/03/19 33,350 33,350 32,600 32,650 152
2014/03/18 32,500 33,750 32,500 33,050 238
2014/03/17 34,050 34,050 32,250 32,250 306
2014/03/14 35,500 36,950 34,200 34,700 483
2014/03/13 35,150 36,500 34,750 36,500 189
2014/03/12 35,400 35,700 34,500 35,650 278
2014/03/11 37,300 37,400 35,000 35,400 460
2014/03/10 34,500 38,800 34,500 36,700 1,101
2014/03/07 32,550 35,500 32,550 34,300 708
2014/03/06 32,300 32,900 32,150 32,550 298
2014/03/05 32,700 33,500 32,500 32,500 209
2014/03/04 32,450 32,900 32,050 32,900 126
2014/03/03 33,900 34,000 33,100 33,150 269
2014/02/28 33,500 34,300 33,100 34,000 290
2014/02/27 33,200 33,800 33,200 33,500 293
2014/02/26 34,100 35,500 34,100 34,600 194
2014/02/25 33,900 35,800 33,900 35,050 459
2014/02/24 34,050 34,300 33,350 33,900 262
2014/02/21 32,450 33,800 32,400 33,600 284
2014/02/20 34,000 34,600 31,800 33,150 505
2014/02/19 34,100 35,150 34,000 34,200 184
2014/02/18 34,650 34,650 33,500 34,600 225
2014/02/17 34,500 34,800 32,700 33,950 410
2014/02/14 36,950 38,500 32,100 33,600 785
2014/02/13 37,500 38,800 36,200 36,900 714
2014/02/12 36,100 40,000 35,500 38,000 1,537
2014/02/10 34,100 37,900 34,100 37,500 1,265
2014/02/07 34,350 36,600 33,600 35,500 787
2014/02/06 32,850 34,400 32,100 33,300 800
2014/02/05 31,950 34,400 30,350 31,600 958
2014/02/04 33,450 33,600 30,100 31,250 1,815
2014/02/03 40,050 40,050 36,650 37,100 742
2014/01/31 41,850 43,050 39,050 40,450 770
2014/01/30 42,500 43,000 41,550 42,000 500
2014/01/29 43,500 44,800 43,500 44,400 303
2014/01/28 44,200 44,900 42,300 42,500 419
2014/01/27 46,050 46,250 44,250 44,250 721
2014/01/24 46,500 48,050 46,350 47,550 290
2014/01/23 48,600 48,800 47,450 47,450 311
2014/01/22 49,400 50,000 48,600 48,600 488
2014/01/21 46,700 49,700 46,400 49,150 652
2014/01/20 47,700 47,700 46,250 47,050 286
2014/01/17 45,850 48,200 45,200 47,000 506
2014/01/16 47,250 47,700 46,400 46,550 642
2014/01/15 48,800 49,000 47,500 47,650 310
2014/01/14 48,700 50,000 48,050 48,100 729
2014/01/10 49,500 49,500 48,550 48,850 438
2014/01/09 49,500 49,500 48,350 48,800 401
2014/01/08 49,300 51,300 48,650 49,400 560
2014/01/07 51,100 52,100 49,100 49,500 633
2014/01/06 52,000 53,000 50,300 51,100 754

このページの先頭へ