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
2015/12/30 3,200 3,200 3,135 3,160 5,300
2015/12/29 3,120 3,185 3,095 3,185 10,900
2015/12/28 3,130 3,130 3,100 3,105 3,800
2015/12/25 3,100 3,170 3,095 3,100 7,400
2015/12/24 3,155 3,160 3,125 3,145 6,000
2015/12/22 3,140 3,160 3,130 3,145 8,900
2015/12/21 3,090 3,125 3,030 3,115 15,000
2015/12/18 3,180 3,200 3,065 3,065 21,400
2015/12/17 3,120 3,185 3,120 3,180 18,400
2015/12/16 3,095 3,115 3,065 3,115 5,900
2015/12/15 3,100 3,100 3,060 3,075 5,800
2015/12/14 3,110 3,110 3,080 3,100 11,900
2015/12/11 3,125 3,145 3,105 3,125 15,700
2015/12/10 3,120 3,120 3,085 3,095 16,100
2015/12/09 3,095 3,100 3,065 3,100 10,900
2015/12/08 3,060 3,095 3,045 3,085 8,300
2015/12/07 3,100 3,110 3,070 3,070 10,700
2015/12/04 2,975 3,075 2,975 3,050 16,500
2015/12/03 3,005 3,035 3,005 3,035 6,900
2015/12/02 3,025 3,030 3,005 3,020 10,500
2015/12/01 3,020 3,020 3,000 3,020 6,400
2015/11/30 3,005 3,025 3,005 3,020 7,000
2015/11/27 3,025 3,025 3,000 3,015 2,900
2015/11/26 3,030 3,035 3,005 3,020 5,200
2015/11/25 3,030 3,030 3,005 3,025 5,400
2015/11/24 3,000 3,025 3,000 3,025 6,100
2015/11/20 3,015 3,015 2,993 3,015 3,700
2015/11/19 3,005 3,010 2,963 3,000 8,400
2015/11/18 2,999 3,005 2,982 3,005 13,300
2015/11/17 2,995 2,998 2,971 2,994 10,700
2015/11/16 2,973 2,999 2,961 2,992 10,700
2015/11/13 2,980 2,989 2,965 2,984 4,500
2015/11/12 2,969 2,980 2,947 2,980 6,500
2015/11/11 2,917 2,963 2,917 2,955 4,800
2015/11/10 2,916 2,950 2,916 2,934 5,700
2015/11/09 2,936 2,961 2,923 2,945 7,500
2015/11/06 2,946 2,946 2,925 2,936 2,900
2015/11/05 2,955 2,964 2,910 2,950 8,300
2015/11/04 2,997 2,997 2,955 2,958 11,500
2015/11/02 2,897 3,000 2,858 2,952 18,500
2015/10/30 2,858 2,901 2,858 2,895 7,300
2015/10/29 2,875 2,897 2,862 2,877 5,700
2015/10/28 2,855 2,888 2,852 2,873 3,000
2015/10/27 2,880 2,888 2,855 2,875 5,700
2015/10/26 2,864 2,868 2,834 2,868 4,200
2015/10/23 2,850 2,850 2,803 2,831 7,200
2015/10/22 2,850 2,850 2,811 2,831 4,500
2015/10/21 2,814 2,848 2,801 2,847 5,300
2015/10/20 2,818 2,825 2,801 2,814 3,200
2015/10/19 2,821 2,844 2,802 2,825 4,600
2015/10/16 2,847 2,847 2,823 2,825 6,000
2015/10/15 2,808 2,848 2,808 2,840 6,300
2015/10/14 2,820 2,827 2,764 2,807 8,600
2015/10/13 2,840 2,846 2,816 2,846 5,500
2015/10/09 2,815 2,835 2,807 2,832 5,700
2015/10/08 2,809 2,813 2,787 2,813 3,900
2015/10/07 2,810 2,834 2,799 2,812 4,900
2015/10/06 2,794 2,810 2,779 2,801 10,000
2015/10/05 2,755 2,786 2,755 2,766 5,600
2015/10/02 2,740 2,750 2,739 2,745 6,600
2015/10/01 2,665 2,738 2,664 2,737 9,800
2015/09/30 2,670 2,684 2,653 2,663 7,400
2015/09/29 2,724 2,763 2,656 2,666 11,400
2015/09/28 2,735 2,777 2,735 2,738 5,500
2015/09/25 2,798 2,798 2,726 2,786 15,700
2015/09/24 2,728 2,774 2,718 2,726 6,300
2015/09/18 2,793 2,800 2,710 2,728 8,400
2015/09/17 2,768 2,800 2,743 2,776 4,800
2015/09/16 2,838 2,839 2,737 2,740 20,600
2015/09/15 2,852 2,882 2,826 2,827 12,000
2015/09/14 2,841 2,892 2,841 2,850 7,200
2015/09/11 2,825 2,907 2,825 2,839 15,700
2015/09/10 2,850 2,916 2,838 2,876 6,300
2015/09/09 2,828 2,871 2,819 2,868 5,300
2015/09/08 2,807 2,817 2,800 2,802 4,200
2015/09/07 2,805 2,824 2,800 2,815 3,400
2015/09/04 2,896 2,896 2,802 2,839 5,200
2015/09/03 2,893 2,913 2,868 2,870 4,400
2015/09/02 2,871 2,946 2,868 2,888 9,200
2015/09/01 2,930 2,965 2,904 2,912 12,900
2015/08/31 2,995 2,995 2,930 2,978 3,500
2015/08/28 2,995 2,995 2,942 2,985 4,800
2015/08/27 2,870 2,957 2,870 2,936 10,000
2015/08/26 2,830 2,863 2,825 2,850 10,200
2015/08/25 2,855 2,880 2,810 2,825 18,300
2015/08/24 2,905 2,947 2,892 2,892 14,600
2015/08/21 2,971 2,985 2,944 2,952 9,600
2015/08/20 3,010 3,045 2,986 2,986 5,400
2015/08/19 3,010 3,035 2,963 3,005 8,200
2015/08/18 3,030 3,040 2,991 3,010 3,600
2015/08/17 3,055 3,055 3,000 3,025 9,700
2015/08/14 3,000 3,045 3,000 3,045 15,300
2015/08/13 2,969 2,979 2,955 2,969 3,600
2015/08/12 3,005 3,015 2,950 2,969 9,300
2015/08/11 3,030 3,045 2,993 3,005 12,400
2015/08/10 2,985 3,030 2,955 3,010 17,900
2015/08/07 2,975 2,985 2,925 2,980 15,100
2015/08/06 2,948 2,977 2,865 2,963 16,500
2015/08/05 2,929 2,945 2,890 2,940 9,600
2015/08/04 2,930 2,934 2,905 2,929 9,200
2015/08/03 2,893 2,928 2,889 2,906 12,700
2015/07/31 2,880 2,891 2,871 2,891 4,400
2015/07/30 2,865 2,885 2,857 2,862 4,900
2015/07/29 2,862 2,885 2,862 2,869 2,500
2015/07/28 2,852 2,869 2,852 2,869 2,100
2015/07/27 2,880 2,890 2,867 2,884 4,200
2015/07/24 2,915 2,915 2,894 2,907 2,000
2015/07/23 2,892 2,913 2,891 2,913 2,900
2015/07/22 2,879 2,913 2,879 2,892 2,800
2015/07/21 2,913 2,913 2,878 2,900 3,300
2015/07/17 2,906 2,912 2,900 2,912 4,100
2015/07/16 2,910 2,910 2,890 2,906 3,500
2015/07/15 2,905 2,909 2,874 2,909 9,300
2015/07/14 2,892 2,908 2,891 2,905 7,200
2015/07/13 2,871 2,892 2,867 2,888 3,200
2015/07/10 2,894 2,895 2,863 2,871 6,900
2015/07/09 2,850 2,850 2,803 2,844 9,700
2015/07/08 2,862 2,900 2,853 2,853 8,100
2015/07/07 2,900 2,900 2,870 2,885 6,100
2015/07/06 2,881 2,895 2,865 2,869 6,500
2015/07/03 2,900 2,900 2,891 2,898 3,700
2015/07/02 2,882 2,899 2,877 2,895 5,000
2015/07/01 2,865 2,890 2,861 2,882 3,000
2015/06/30 2,862 2,874 2,861 2,866 3,800
2015/06/29 2,880 2,880 2,862 2,862 6,600
2015/06/26 2,890 2,900 2,884 2,898 4,900
2015/06/25 2,899 2,900 2,884 2,891 5,000
2015/06/24 2,896 2,898 2,875 2,897 7,000
2015/06/23 2,895 2,899 2,878 2,896 5,600
2015/06/22 2,855 2,895 2,855 2,894 4,700
2015/06/19 2,857 2,890 2,857 2,880 5,000
2015/06/18 2,885 2,888 2,850 2,865 5,300
2015/06/17 2,884 2,895 2,884 2,885 3,600
2015/06/16 2,882 2,899 2,870 2,883 4,600
2015/06/15 2,900 2,900 2,882 2,888 3,200
2015/06/12 2,899 2,899 2,872 2,898 14,300
2015/06/11 2,888 2,897 2,872 2,890 4,300
2015/06/10 2,887 2,887 2,871 2,871 4,400
2015/06/09 2,862 2,888 2,862 2,865 5,900
2015/06/08 2,889 2,890 2,861 2,876 4,000
2015/06/05 2,870 2,896 2,870 2,881 7,100
2015/06/04 2,872 2,877 2,860 2,870 5,400
2015/06/03 2,870 2,880 2,862 2,872 3,600
2015/06/02 2,895 2,897 2,870 2,879 3,500
2015/06/01 2,897 2,897 2,854 2,893 5,300
2015/05/29 2,890 2,899 2,846 2,897 9,800
2015/05/28 2,884 2,890 2,855 2,865 3,500
2015/05/27 2,874 2,888 2,861 2,884 4,500
2015/05/26 2,880 2,892 2,869 2,874 3,700
2015/05/25 2,890 2,896 2,865 2,880 7,100
2015/05/22 2,882 2,895 2,858 2,888 3,400
2015/05/21 2,879 2,897 2,865 2,882 5,400
2015/05/20 2,887 2,892 2,870 2,891 6,000
2015/05/19 2,860 2,888 2,814 2,886 11,000
2015/05/18 2,840 2,854 2,830 2,851 4,300
2015/05/15 2,865 2,865 2,825 2,845 4,100
2015/05/14 2,864 2,864 2,829 2,838 4,000
2015/05/13 2,862 2,865 2,857 2,865 3,300
2015/05/12 2,813 2,874 2,813 2,867 14,500
2015/05/11 2,827 2,850 2,808 2,813 8,300
2015/05/08 2,766 2,811 2,766 2,805 4,400
2015/05/07 2,799 2,804 2,770 2,782 7,500
2015/05/01 2,770 2,780 2,750 2,773 6,600
2015/04/30 2,797 2,812 2,777 2,784 8,000
2015/04/28 2,799 2,810 2,791 2,797 7,500
2015/04/27 2,791 2,806 2,791 2,793 2,600
2015/04/24 2,794 2,799 2,780 2,790 4,700
2015/04/23 2,778 2,790 2,778 2,779 3,900
2015/04/22 2,780 2,803 2,774 2,777 6,100
2015/04/21 2,763 2,784 2,763 2,783 3,100
2015/04/20 2,794 2,801 2,747 2,773 5,300
2015/04/17 2,775 2,810 2,775 2,794 6,700
2015/04/16 2,796 2,813 2,690 2,782 16,300
2015/04/15 2,810 2,811 2,788 2,796 5,700
2015/04/14 2,780 2,803 2,778 2,802 6,400
2015/04/13 2,777 2,790 2,775 2,775 5,000
2015/04/10 2,811 2,811 2,774 2,774 8,500
2015/04/09 2,800 2,803 2,777 2,790 8,400
2015/04/08 2,765 2,821 2,765 2,815 14,500
2015/04/07 2,783 2,790 2,762 2,764 10,100
2015/04/06 2,800 2,804 2,780 2,787 6,200
2015/04/03 2,782 2,799 2,760 2,799 10,500
2015/04/02 2,745 2,780 2,745 2,760 11,800
2015/04/01 2,773 2,774 2,745 2,745 16,100
2015/03/31 2,810 2,827 2,773 2,773 11,600
2015/03/30 2,837 2,848 2,801 2,814 15,700
2015/03/27 2,841 2,893 2,837 2,837 41,400
2015/03/26 2,965 2,978 2,963 2,978 64,500
2015/03/25 2,971 2,974 2,961 2,973 14,700
2015/03/24 2,976 2,978 2,961 2,972 10,600
2015/03/23 2,951 2,978 2,951 2,976 10,800
2015/03/20 2,981 2,989 2,948 2,948 14,100
2015/03/19 2,969 2,987 2,965 2,981 8,000
2015/03/18 2,966 2,978 2,956 2,969 9,300
2015/03/17 2,960 2,968 2,954 2,963 8,600
2015/03/16 2,938 2,952 2,931 2,951 11,400
2015/03/13 2,928 2,945 2,922 2,931 15,900
2015/03/12 2,913 2,927 2,913 2,927 11,300
2015/03/11 2,902 2,918 2,901 2,913 7,300
2015/03/10 2,919 2,924 2,898 2,920 8,600
2015/03/09 2,903 2,919 2,897 2,905 7,300
2015/03/06 2,889 2,906 2,886 2,904 7,000
2015/03/05 2,880 2,898 2,880 2,889 5,100
2015/03/04 2,902 2,906 2,883 2,888 9,000
2015/03/03 2,906 2,918 2,903 2,906 4,400
2015/03/02 2,913 2,923 2,905 2,906 4,400
2015/02/27 2,920 2,927 2,913 2,913 7,900
2015/02/26 2,900 2,929 2,900 2,928 9,200
2015/02/25 2,899 2,905 2,884 2,900 8,900
2015/02/24 2,887 2,890 2,865 2,879 8,900
2015/02/23 2,898 2,899 2,881 2,887 6,000
2015/02/20 2,889 2,900 2,886 2,894 6,800
2015/02/19 2,870 2,880 2,861 2,880 7,400
2015/02/18 2,890 2,895 2,859 2,870 10,500
2015/02/17 2,845 2,878 2,837 2,865 11,300
2015/02/16 2,830 2,849 2,830 2,837 6,900
2015/02/13 2,840 2,840 2,794 2,814 9,500
2015/02/12 2,800 2,829 2,795 2,797 10,000
2015/02/10 2,850 2,856 2,776 2,790 19,500
2015/02/09 2,840 2,856 2,840 2,849 8,600
2015/02/06 2,835 2,849 2,835 2,844 4,900
2015/02/05 2,838 2,848 2,834 2,835 6,200
2015/02/04 2,790 2,847 2,790 2,835 7,400
2015/02/03 2,825 2,836 2,787 2,789 14,500
2015/02/02 2,838 2,848 2,820 2,836 7,200
2015/01/30 2,850 2,850 2,810 2,834 7,500
2015/01/29 2,800 2,836 2,800 2,825 6,600
2015/01/28 2,775 2,822 2,775 2,811 10,100
2015/01/27 2,779 2,803 2,775 2,803 12,900
2015/01/26 2,758 2,779 2,756 2,779 3,800
2015/01/23 2,774 2,775 2,765 2,775 5,000
2015/01/22 2,762 2,778 2,752 2,767 5,700
2015/01/21 2,763 2,770 2,762 2,762 3,600
2015/01/20 2,763 2,789 2,762 2,775 7,100
2015/01/19 2,736 2,773 2,736 2,763 3,800
2015/01/16 2,747 2,760 2,720 2,745 8,100
2015/01/15 2,749 2,750 2,734 2,746 7,300
2015/01/14 2,706 2,730 2,706 2,715 6,100
2015/01/13 2,710 2,712 2,702 2,705 6,400
2015/01/09 2,707 2,721 2,706 2,711 5,300
2015/01/08 2,701 2,727 2,701 2,707 4,200
2015/01/07 2,707 2,777 2,695 2,701 13,000
2015/01/06 2,734 2,734 2,705 2,707 9,300
2015/01/05 2,739 2,740 2,713 2,734 6,900

このページの先頭へ