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

日本製麻(3306)の株価時系列情報

日本製麻(3306)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 36 37 35 36 70,000
2010/12/29 36 36 35 36 49,000
2010/12/28 36 36 35 36 60,000
2010/12/27 35 36 35 36 61,000
2010/12/24 36 36 35 35 46,000
2010/12/22 35 36 35 35 29,000
2010/12/21 35 35 34 35 40,000
2010/12/20 36 36 34 35 62,000
2010/12/17 36 36 34 36 79,000
2010/12/16 35 36 35 36 108,000
2010/12/15 35 35 34 35 78,000
2010/12/14 34 35 34 34 108,000
2010/12/13 34 35 33 34 87,000
2010/12/10 34 34 34 34 84,000
2010/12/09 33 35 33 34 183,000
2010/12/08 33 34 32 33 86,000
2010/12/07 33 34 33 33 10,000
2010/12/06 33 33 32 33 57,000
2010/12/03 33 34 33 33 31,000
2010/12/02 33 33 33 33 11,000
2010/12/01 33 34 32 33 33,000
2010/11/30 33 34 32 32 79,000
2010/11/29 33 34 32 34 58,000
2010/11/26 33 33 32 33 17,000
2010/11/25 32 33 32 32 76,000
2010/11/24 32 32 30 32 178,000
2010/11/22 32 33 32 32 122,000
2010/11/19 33 34 32 33 51,000
2010/11/18 33 34 33 33 5,000
2010/11/17 32 33 32 33 7,000
2010/11/16 33 34 32 33 28,000
2010/11/15 33 33 32 33 43,000
2010/11/12 32 34 32 33 176,000
2010/11/11 31 32 31 32 31,000
2010/11/10 31 32 31 32 34,000
2010/11/09 31 31 30 31 16,000
2010/11/08 31 31 30 30 8,000
2010/11/05 31 31 31 31 7,000
2010/11/04 30 31 30 31 25,000
2010/11/02 30 31 30 31 35,000
2010/11/01 31 31 30 31 6,000
2010/10/29 31 32 31 31 27,000
2010/10/28 32 32 31 32 13,000
2010/10/27 31 31 31 31 3,000
2010/10/26 31 32 30 32 34,000
2010/10/25 31 31 31 31 142,000
2010/10/22 30 31 30 31 7,000
2010/10/21 30 31 29 30 12,000
2010/10/20 30 30 30 30 22,000
2010/10/19 31 31 30 30 35,000
2010/10/18 31 31 30 31 97,000
2010/10/15 29 30 29 29 25,000
2010/10/14 29 29 29 29 31,000
2010/10/13 30 30 29 29 11,000
2010/10/12 30 30 29 29 28,000
2010/10/08 30 30 29 30 19,000
2010/10/07 30 30 30 30 6,000
2010/10/06 29 30 29 30 29,000
2010/10/05 29 30 29 29 27,000
2010/10/04 30 30 29 30 67,000
2010/10/01 30 31 30 30 5,000
2010/09/30 31 31 30 30 29,000
2010/09/29 31 31 30 31 39,000
2010/09/28 31 31 30 31 39,000
2010/09/27 31 31 31 31 6,000
2010/09/24 31 31 30 30 54,000
2010/09/22 31 31 31 31 8,000
2010/09/21 30 32 30 31 23,000
2010/09/17 32 32 30 31 34,000
2010/09/16 32 32 31 31 68,000
2010/09/15 31 32 31 32 64,000
2010/09/14 31 31 31 31 40,000
2010/09/13 30 31 30 31 20,000
2010/09/10 30 31 30 30 12,000
2010/09/09 30 30 30 30 5,000
2010/09/08 30 31 30 30 23,000
2010/09/07 30 31 30 30 32,000
2010/09/06 31 31 30 30 8,000
2010/09/03 31 31 30 30 15,000
2010/09/02 30 31 30 30 20,000
2010/09/01 30 31 30 30 86,000
2010/08/31 31 32 30 30 74,000
2010/08/30 31 32 31 31 12,000
2010/08/27 31 31 30 30 24,000
2010/08/26 31 32 30 30 68,000
2010/08/25 32 32 30 32 95,000
2010/08/24 31 32 31 32 25,000
2010/08/23 32 32 31 31 10,000
2010/08/20 31 32 31 31 21,000
2010/08/19 31 31 31 31 1,000
2010/08/18 32 32 31 32 10,000
2010/08/17 31 32 31 32 37,000
2010/08/16 32 32 32 32 8,000
2010/08/13 31 33 31 31 28,000
2010/08/12 31 32 31 31 49,000
2010/08/11 32 33 32 32 28,000
2010/08/10 32 33 32 33 10,000
2010/08/09 31 32 31 32 8,000
2010/08/06 32 32 32 32 23,000
2010/08/05 32 32 31 31 8,000
2010/08/04 32 32 32 32 2,000
2010/08/03 32 32 31 31 19,000
2010/08/02 32 33 31 32 45,000
2010/07/30 33 33 32 32 17,000
2010/07/29 33 33 33 33 17,000
2010/07/28 32 34 32 33 74,000
2010/07/27 31 32 31 32 25,000
2010/07/26 32 32 31 31 22,000
2010/07/23 32 32 31 31 13,000
2010/07/22 31 32 31 32 17,000
2010/07/21 31 31 31 31 17,000
2010/07/20 31 32 31 31 27,000
2010/07/16 32 32 31 31 37,000
2010/07/15 32 32 32 32 15,000
2010/07/14 31 32 31 32 45,000
2010/07/13 33 33 32 32 35,000
2010/07/12 32 32 32 32 7,000
2010/07/09 32 33 32 32 11,000
2010/07/08 32 33 32 33 28,000
2010/07/07 32 33 31 32 27,000
2010/07/06 32 32 32 32 8,000
2010/07/05 31 32 31 32 21,000
2010/07/02 31 32 31 32 51,000
2010/07/01 32 32 31 32 59,000
2010/06/30 32 32 31 31 69,000
2010/06/29 33 33 32 33 47,000
2010/06/28 33 34 33 33 10,000
2010/06/25 34 34 33 33 33,000
2010/06/24 34 34 34 34 22,000
2010/06/23 34 34 33 33 30,000
2010/06/22 35 35 34 34 30,000
2010/06/21 33 35 33 35 52,000
2010/06/18 33 34 33 33 12,000
2010/06/17 34 34 33 33 21,000
2010/06/16 34 34 33 33 6,000
2010/06/15 33 34 33 33 18,000
2010/06/14 34 34 33 33 5,000
2010/06/11 33 33 32 33 10,000
2010/06/10 34 34 32 33 26,000
2010/06/09 33 33 32 33 9,000
2010/06/08 32 34 32 34 36,000
2010/06/07 33 33 31 32 82,000
2010/06/04 34 35 33 33 41,000
2010/06/03 33 34 33 34 47,000
2010/06/02 32 33 32 33 5,000
2010/06/01 32 33 32 32 33,000
2010/05/31 33 33 31 33 51,000
2010/05/28 33 33 33 33 15,000
2010/05/27 31 32 30 32 56,000
2010/05/26 31 32 30 32 116,000
2010/05/25 33 33 31 32 146,000
2010/05/24 33 33 32 33 58,000
2010/05/21 32 33 31 33 105,000
2010/05/20 33 34 32 33 58,000
2010/05/19 33 33 31 33 259,000
2010/05/18 34 35 34 34 118,000
2010/05/17 35 35 34 35 83,000
2010/05/14 37 37 35 36 183,000
2010/05/13 38 38 36 37 224,000
2010/05/12 38 40 38 39 58,000
2010/05/11 38 40 38 38 106,000
2010/05/10 38 39 38 38 99,000
2010/05/07 38 39 33 38 352,000
2010/05/06 40 41 40 41 87,000
2010/04/30 41 42 40 42 133,000
2010/04/28 40 41 39 41 65,000
2010/04/27 40 41 39 40 68,000
2010/04/26 40 41 39 40 153,000
2010/04/23 40 40 39 40 58,000
2010/04/22 40 40 39 39 108,000
2010/04/21 39 39 39 39 117,000
2010/04/20 40 40 39 39 122,000
2010/04/19 39 40 38 40 252,000
2010/04/16 40 41 40 40 197,000
2010/04/15 41 42 40 41 252,000
2010/04/14 40 41 39 41 306,000
2010/04/13 40 42 39 39 533,000
2010/04/12 37 40 37 39 632,000
2010/04/09 36 37 36 37 61,000
2010/04/08 36 37 36 36 105,000
2010/04/07 36 37 36 36 108,000
2010/04/06 37 37 36 36 36,000
2010/04/05 36 37 36 37 140,000
2010/04/02 36 36 36 36 51,000
2010/04/01 37 37 35 37 173,000
2010/03/31 36 37 36 36 136,000
2010/03/30 36 37 35 36 151,000
2010/03/29 35 36 35 35 288,000
2010/03/26 36 37 35 37 272,000
2010/03/25 36 36 35 36 143,000
2010/03/24 36 37 35 36 193,000
2010/03/23 36 36 35 35 175,000
2010/03/19 34 35 34 35 115,000
2010/03/18 34 35 34 35 185,000
2010/03/17 34 35 34 34 192,000
2010/03/16 34 34 33 34 164,000
2010/03/15 35 35 34 34 168,000
2010/03/12 36 36 34 35 191,000
2010/03/11 35 36 35 36 143,000
2010/03/10 34 36 34 35 180,000
2010/03/09 34 34 33 34 139,000
2010/03/08 32 35 32 34 359,000
2010/03/05 32 32 31 32 209,000
2010/03/04 32 32 32 32 96,000
2010/03/03 32 32 31 32 111,000
2010/03/02 32 32 31 31 61,000
2010/03/01 32 32 31 32 101,000
2010/02/26 32 32 32 32 27,000
2010/02/25 32 32 31 31 37,000
2010/02/24 32 32 31 32 23,000
2010/02/23 31 32 31 32 71,000
2010/02/22 32 32 31 31 25,000
2010/02/19 32 32 31 32 64,000
2010/02/18 31 32 31 32 27,000
2010/02/17 31 32 31 31 12,000
2010/02/16 32 32 31 31 22,000
2010/02/15 32 32 31 32 131,000
2010/02/12 31 32 31 32 26,000
2010/02/10 31 32 31 31 22,000
2010/02/09 31 31 31 31 22,000
2010/02/08 31 31 31 31 40,000
2010/02/05 31 32 31 31 22,000
2010/02/04 32 32 31 32 11,000
2010/02/03 32 32 31 32 7,000
2010/02/02 31 32 31 31 22,000
2010/02/01 32 32 31 32 6,000
2010/01/29 32 32 30 31 40,000
2010/01/28 32 32 32 32 20,000
2010/01/27 31 31 30 31 37,000
2010/01/26 31 32 31 31 89,000
2010/01/25 32 32 31 31 43,000
2010/01/22 32 32 31 31 35,000
2010/01/21 32 32 31 32 38,000
2010/01/20 32 32 31 32 26,000
2010/01/19 31 32 31 31 34,000
2010/01/18 32 32 31 32 35,000
2010/01/15 32 32 31 32 126,000
2010/01/14 32 32 31 31 126,000
2010/01/13 32 32 31 32 16,000
2010/01/12 32 32 31 31 71,000
2010/01/08 32 32 31 31 12,000
2010/01/07 31 31 31 31 55,000
2010/01/06 31 31 30 31 12,000
2010/01/05 31 31 30 31 102,000
2010/01/04 32 32 31 31 47,000

このページの先頭へ