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

大成ラミック(4994)の株価時系列情報

大成ラミック(4994)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 2,726 2,734 2,720 2,720 5,700
2014/12/29 2,711 2,729 2,710 2,724 6,300
2014/12/26 2,685 2,709 2,685 2,709 3,800
2014/12/25 2,706 2,706 2,679 2,687 7,200
2014/12/24 2,694 2,699 2,686 2,696 6,200
2014/12/22 2,662 2,685 2,657 2,685 10,000
2014/12/19 2,682 2,698 2,650 2,650 14,200
2014/12/18 2,701 2,703 2,679 2,682 6,000
2014/12/17 2,687 2,699 2,679 2,679 7,300
2014/12/16 2,699 2,703 2,676 2,687 12,000
2014/12/15 2,725 2,725 2,706 2,709 5,600
2014/12/12 2,700 2,720 2,700 2,708 14,100
2014/12/11 2,720 2,734 2,714 2,722 6,000
2014/12/10 2,739 2,740 2,723 2,723 12,900
2014/12/09 2,729 2,736 2,723 2,733 3,700
2014/12/08 2,727 2,735 2,716 2,732 8,300
2014/12/05 2,720 2,729 2,720 2,728 2,800
2014/12/04 2,727 2,727 2,715 2,718 4,600
2014/12/03 2,725 2,726 2,707 2,725 4,300
2014/12/02 2,710 2,727 2,706 2,727 5,300
2014/12/01 2,720 2,725 2,701 2,716 6,000
2014/11/28 2,700 2,717 2,699 2,707 3,000
2014/11/27 2,716 2,716 2,700 2,700 4,600
2014/11/26 2,720 2,729 2,702 2,717 7,300
2014/11/25 2,710 2,721 2,701 2,718 7,600
2014/11/21 2,695 2,700 2,687 2,696 2,000
2014/11/20 2,693 2,703 2,687 2,693 4,400
2014/11/19 2,691 2,710 2,691 2,700 2,000
2014/11/18 2,680 2,708 2,680 2,708 4,900
2014/11/17 2,702 2,702 2,681 2,690 4,800
2014/11/14 2,710 2,710 2,682 2,701 6,300
2014/11/13 2,687 2,699 2,682 2,699 5,600
2014/11/12 2,730 2,734 2,685 2,687 8,000
2014/11/11 2,702 2,734 2,701 2,729 5,800
2014/11/10 2,681 2,720 2,681 2,719 5,300
2014/11/07 2,713 2,733 2,700 2,711 5,200
2014/11/06 2,742 2,742 2,710 2,713 6,200
2014/11/05 2,730 2,744 2,711 2,744 7,200
2014/11/04 2,745 2,747 2,703 2,746 11,400
2014/10/31 2,737 2,745 2,700 2,737 10,400
2014/10/30 2,672 2,739 2,670 2,739 16,600
2014/10/29 2,661 2,699 2,661 2,698 6,300
2014/10/28 2,675 2,675 2,650 2,661 2,100
2014/10/27 2,655 2,675 2,620 2,672 3,600
2014/10/24 2,675 2,676 2,649 2,655 4,000
2014/10/23 2,664 2,664 2,628 2,643 2,800
2014/10/22 2,625 2,671 2,625 2,671 3,200
2014/10/21 2,619 2,632 2,611 2,616 3,100
2014/10/20 2,592 2,630 2,592 2,617 3,200
2014/10/17 2,597 2,647 2,565 2,565 6,700
2014/10/16 2,650 2,657 2,597 2,597 6,500
2014/10/15 2,653 2,684 2,651 2,657 5,100
2014/10/14 2,650 2,683 2,650 2,653 8,700
2014/10/10 2,665 2,692 2,660 2,662 4,800
2014/10/09 2,713 2,713 2,682 2,682 3,700
2014/10/08 2,711 2,745 2,680 2,707 13,800
2014/10/07 2,720 2,730 2,698 2,720 8,700
2014/10/06 2,707 2,727 2,681 2,706 5,300
2014/10/03 2,644 2,703 2,644 2,684 7,100
2014/10/02 2,675 2,677 2,650 2,650 9,100
2014/10/01 2,700 2,700 2,676 2,677 3,900
2014/09/30 2,667 2,701 2,667 2,696 4,700
2014/09/29 2,707 2,710 2,690 2,708 3,700
2014/09/26 2,700 2,720 2,660 2,690 6,400
2014/09/25 2,738 2,748 2,731 2,748 7,200
2014/09/24 2,721 2,737 2,720 2,733 4,500
2014/09/22 2,711 2,736 2,711 2,736 3,300
2014/09/19 2,725 2,739 2,706 2,737 4,700
2014/09/18 2,713 2,733 2,706 2,725 5,600
2014/09/17 2,722 2,722 2,711 2,713 1,500
2014/09/16 2,729 2,729 2,710 2,716 5,000
2014/09/12 2,733 2,733 2,713 2,730 10,200
2014/09/11 2,715 2,722 2,709 2,716 2,500
2014/09/10 2,710 2,729 2,700 2,724 6,600
2014/09/09 2,711 2,722 2,711 2,719 2,700
2014/09/08 2,728 2,728 2,712 2,716 6,000
2014/09/05 2,700 2,723 2,699 2,707 1,500
2014/09/04 2,720 2,720 2,705 2,705 1,700
2014/09/03 2,706 2,720 2,701 2,720 3,600
2014/09/02 2,703 2,723 2,703 2,720 4,500
2014/09/01 2,712 2,712 2,681 2,711 1,800
2014/08/29 2,703 2,710 2,696 2,702 3,200
2014/08/28 2,686 2,700 2,682 2,700 3,200
2014/08/27 2,712 2,712 2,689 2,690 2,700
2014/08/26 2,713 2,713 2,700 2,700 2,900
2014/08/25 2,715 2,715 2,700 2,708 3,700
2014/08/22 2,714 2,714 2,700 2,713 2,500
2014/08/21 2,708 2,717 2,702 2,714 4,300
2014/08/20 2,696 2,711 2,696 2,708 4,500
2014/08/19 2,694 2,710 2,694 2,710 4,000
2014/08/18 2,710 2,710 2,681 2,694 2,600
2014/08/15 2,710 2,712 2,673 2,711 6,100
2014/08/14 2,693 2,710 2,682 2,710 4,100
2014/08/13 2,685 2,698 2,673 2,687 3,100
2014/08/12 2,670 2,699 2,662 2,685 4,500
2014/08/11 2,636 2,686 2,636 2,670 3,400
2014/08/08 2,660 2,664 2,631 2,631 5,400
2014/08/07 2,660 2,665 2,655 2,657 5,100
2014/08/06 2,661 2,687 2,660 2,660 4,200
2014/08/05 2,681 2,681 2,663 2,663 3,200
2014/08/04 2,680 2,699 2,670 2,671 3,700
2014/08/01 2,679 2,691 2,678 2,679 2,800
2014/07/31 2,672 2,694 2,663 2,680 2,600
2014/07/30 2,672 2,685 2,665 2,672 2,000
2014/07/29 2,675 2,685 2,674 2,677 1,500
2014/07/28 2,670 2,674 2,656 2,674 1,500
2014/07/25 2,685 2,697 2,661 2,670 3,600
2014/07/24 2,683 2,687 2,676 2,679 2,300
2014/07/23 2,670 2,671 2,662 2,668 2,100
2014/07/22 2,676 2,680 2,661 2,674 2,000
2014/07/18 2,689 2,689 2,675 2,676 2,100
2014/07/17 2,680 2,690 2,680 2,688 3,000
2014/07/16 2,709 2,710 2,690 2,690 3,100
2014/07/15 2,710 2,710 2,681 2,699 5,300
2014/07/14 2,688 2,702 2,688 2,698 2,500
2014/07/11 2,703 2,703 2,687 2,693 3,000
2014/07/10 2,709 2,709 2,698 2,703 3,200
2014/07/09 2,700 2,709 2,690 2,701 1,800
2014/07/08 2,710 2,728 2,686 2,714 5,100
2014/07/07 2,714 2,714 2,700 2,710 6,200
2014/07/04 2,700 2,710 2,700 2,710 3,800
2014/07/03 2,690 2,710 2,690 2,705 3,700
2014/07/02 2,723 2,723 2,698 2,704 2,700
2014/07/01 2,708 2,729 2,680 2,706 11,300
2014/06/30 2,683 2,720 2,680 2,713 10,700
2014/06/27 2,691 2,691 2,680 2,683 3,500
2014/06/26 2,697 2,698 2,675 2,675 3,600
2014/06/25 2,700 2,703 2,696 2,696 6,100
2014/06/24 2,665 2,700 2,657 2,700 10,200
2014/06/23 2,656 2,666 2,638 2,662 4,700
2014/06/20 2,655 2,665 2,653 2,656 7,200
2014/06/19 2,640 2,656 2,636 2,655 6,100
2014/06/18 2,615 2,645 2,600 2,635 4,700
2014/06/17 2,599 2,610 2,584 2,610 4,800
2014/06/16 2,600 2,600 2,575 2,584 5,100
2014/06/13 2,590 2,599 2,574 2,599 10,800
2014/06/12 2,575 2,585 2,566 2,585 4,100
2014/06/11 2,584 2,584 2,567 2,577 4,400
2014/06/10 2,554 2,584 2,554 2,584 4,500
2014/06/09 2,570 2,580 2,555 2,564 5,300
2014/06/06 2,557 2,570 2,557 2,570 3,200
2014/06/05 2,555 2,566 2,555 2,566 1,500
2014/06/04 2,552 2,565 2,552 2,565 2,000
2014/06/03 2,578 2,578 2,566 2,570 2,900
2014/06/02 2,579 2,579 2,565 2,578 2,800
2014/05/30 2,554 2,579 2,554 2,575 7,200
2014/05/29 2,526 2,560 2,526 2,555 3,700
2014/05/28 2,538 2,552 2,535 2,551 4,900
2014/05/27 2,539 2,539 2,517 2,539 2,500
2014/05/26 2,530 2,543 2,524 2,539 5,100
2014/05/23 2,520 2,520 2,495 2,520 7,200
2014/05/22 2,488 2,500 2,465 2,496 6,200
2014/05/21 2,444 2,461 2,444 2,445 2,400
2014/05/20 2,459 2,475 2,457 2,457 3,000
2014/05/19 2,442 2,463 2,442 2,450 3,100
2014/05/16 2,458 2,458 2,440 2,441 9,000
2014/05/15 2,458 2,462 2,454 2,455 4,000
2014/05/14 2,450 2,460 2,445 2,454 4,800
2014/05/13 2,468 2,483 2,449 2,449 10,800
2014/05/12 2,500 2,500 2,440 2,453 10,300
2014/05/09 2,480 2,500 2,480 2,500 3,100
2014/05/08 2,470 2,489 2,465 2,485 5,100
2014/05/07 2,501 2,508 2,460 2,474 8,900
2014/05/02 2,500 2,501 2,495 2,501 2,600
2014/05/01 2,514 2,522 2,487 2,494 7,300
2014/04/30 2,501 2,505 2,488 2,489 8,600
2014/04/28 2,499 2,519 2,486 2,490 3,800
2014/04/25 2,486 2,496 2,485 2,487 3,900
2014/04/24 2,500 2,507 2,490 2,490 2,400
2014/04/23 2,520 2,549 2,496 2,496 9,400
2014/04/22 2,525 2,525 2,495 2,495 3,400
2014/04/21 2,517 2,518 2,486 2,502 6,300
2014/04/18 2,535 2,535 2,472 2,485 11,700
2014/04/17 2,529 2,539 2,510 2,510 6,100
2014/04/16 2,490 2,521 2,488 2,518 6,900
2014/04/15 2,489 2,490 2,452 2,490 14,100
2014/04/14 2,460 2,490 2,440 2,481 7,900
2014/04/11 2,485 2,485 2,450 2,450 13,400
2014/04/10 2,500 2,523 2,487 2,490 5,600
2014/04/09 2,504 2,578 2,485 2,492 13,500
2014/04/08 2,561 2,568 2,503 2,507 13,600
2014/04/07 2,603 2,614 2,568 2,573 7,700
2014/04/04 2,634 2,640 2,594 2,602 11,500
2014/04/03 2,668 2,668 2,635 2,650 9,000
2014/04/02 2,672 2,672 2,636 2,648 13,100
2014/04/01 2,671 2,672 2,635 2,667 8,900
2014/03/31 2,690 2,690 2,602 2,645 17,700
2014/03/28 2,677 2,698 2,655 2,687 24,000
2014/03/27 2,650 2,669 2,630 2,669 43,100
2014/03/26 2,700 2,700 2,655 2,666 73,000
2014/03/25 2,655 2,655 2,622 2,637 21,200
2014/03/24 2,588 2,650 2,588 2,630 19,100
2014/03/20 2,635 2,640 2,538 2,538 24,400
2014/03/19 2,657 2,682 2,640 2,646 9,600
2014/03/18 2,653 2,692 2,653 2,673 12,900
2014/03/17 2,680 2,715 2,652 2,659 11,000
2014/03/14 2,707 2,707 2,680 2,683 18,400
2014/03/13 2,730 2,747 2,694 2,699 13,100
2014/03/12 2,717 2,740 2,703 2,720 11,400
2014/03/11 2,698 2,740 2,696 2,717 16,400
2014/03/10 2,695 2,699 2,690 2,699 6,000
2014/03/07 2,694 2,695 2,682 2,692 7,900
2014/03/06 2,675 2,693 2,670 2,682 12,700
2014/03/05 2,663 2,699 2,660 2,661 10,000
2014/03/04 2,626 2,665 2,624 2,663 7,100
2014/03/03 2,653 2,668 2,628 2,657 10,500
2014/02/28 2,652 2,669 2,650 2,652 6,000
2014/02/27 2,658 2,666 2,649 2,652 7,700
2014/02/26 2,660 2,665 2,642 2,657 5,000
2014/02/25 2,666 2,666 2,641 2,660 3,200
2014/02/24 2,644 2,656 2,630 2,638 4,800
2014/02/21 2,620 2,644 2,620 2,639 4,900
2014/02/20 2,610 2,620 2,600 2,604 5,300
2014/02/19 2,600 2,621 2,600 2,611 4,000
2014/02/18 2,585 2,638 2,585 2,618 6,100
2014/02/17 2,614 2,620 2,575 2,587 6,900
2014/02/14 2,577 2,594 2,571 2,578 5,800
2014/02/13 2,592 2,610 2,570 2,570 6,400
2014/02/12 2,652 2,655 2,570 2,578 16,700
2014/02/10 2,619 2,643 2,612 2,625 4,800
2014/02/07 2,577 2,608 2,555 2,590 5,100
2014/02/06 2,582 2,590 2,530 2,551 8,200
2014/02/05 2,546 2,587 2,531 2,540 12,400
2014/02/04 2,550 2,553 2,511 2,512 18,700
2014/02/03 2,644 2,644 2,565 2,588 13,800
2014/01/31 2,697 2,697 2,626 2,665 14,300
2014/01/30 2,625 2,663 2,622 2,647 8,100
2014/01/29 2,700 2,700 2,623 2,671 13,100
2014/01/28 2,605 2,628 2,585 2,600 7,500
2014/01/27 2,650 2,650 2,550 2,585 20,500
2014/01/24 2,688 2,696 2,666 2,667 18,900
2014/01/23 2,697 2,698 2,686 2,688 4,500
2014/01/22 2,688 2,697 2,685 2,685 6,600
2014/01/21 2,680 2,690 2,660 2,685 7,800
2014/01/20 2,660 2,677 2,660 2,674 7,000
2014/01/17 2,673 2,674 2,650 2,659 10,700
2014/01/16 2,674 2,674 2,652 2,672 9,900
2014/01/15 2,635 2,648 2,626 2,648 11,300
2014/01/14 2,620 2,632 2,608 2,624 17,700
2014/01/10 2,605 2,606 2,591 2,606 7,600
2014/01/09 2,600 2,602 2,588 2,601 8,200
2014/01/08 2,585 2,600 2,585 2,600 6,900
2014/01/07 2,584 2,588 2,569 2,582 4,300
2014/01/06 2,579 2,588 2,570 2,584 8,800

このページの先頭へ