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
2016/12/30 3,145 3,180 3,110 3,180 6,200
2016/12/29 3,140 3,145 3,130 3,145 5,400
2016/12/28 3,130 3,145 3,120 3,145 3,700
2016/12/27 3,130 3,130 3,115 3,130 4,200
2016/12/26 3,095 3,135 3,055 3,135 6,700
2016/12/22 3,115 3,120 3,075 3,115 3,800
2016/12/21 3,105 3,115 3,080 3,115 6,700
2016/12/20 3,100 3,120 3,065 3,105 14,400
2016/12/19 3,080 3,085 3,060 3,085 4,800
2016/12/16 3,075 3,080 3,045 3,080 9,100
2016/12/15 3,070 3,070 3,045 3,060 6,400
2016/12/14 3,070 3,075 3,065 3,075 4,100
2016/12/13 3,045 3,075 3,035 3,070 5,800
2016/12/12 3,050 3,050 3,020 3,050 8,300
2016/12/09 2,961 3,010 2,961 2,999 8,300
2016/12/08 3,005 3,020 2,978 3,020 5,500
2016/12/07 2,987 3,000 2,971 3,000 4,100
2016/12/06 2,974 3,000 2,963 2,963 5,900
2016/12/05 2,970 2,980 2,966 2,969 2,400
2016/12/02 3,005 3,005 2,965 2,969 4,600
2016/12/01 2,990 3,000 2,972 2,996 5,500
2016/11/30 2,974 2,984 2,971 2,971 1,700
2016/11/29 2,980 2,980 2,960 2,974 3,700
2016/11/28 2,984 2,984 2,950 2,980 3,500
2016/11/25 2,988 2,988 2,963 2,985 5,500
2016/11/24 2,988 2,988 2,962 2,972 2,800
2016/11/22 2,979 2,985 2,968 2,984 3,600
2016/11/21 2,970 2,983 2,965 2,972 1,900
2016/11/18 2,987 2,987 2,969 2,975 3,600
2016/11/17 2,941 2,986 2,939 2,983 5,000
2016/11/16 2,975 2,983 2,942 2,977 13,000
2016/11/15 2,917 2,980 2,916 2,976 7,300
2016/11/14 2,895 2,930 2,891 2,917 6,300
2016/11/11 2,888 2,888 2,862 2,871 5,500
2016/11/10 2,872 2,910 2,833 2,844 7,100
2016/11/09 2,900 2,915 2,792 2,794 13,000
2016/11/08 2,911 2,921 2,892 2,895 3,600
2016/11/07 2,950 2,950 2,901 2,911 2,600
2016/11/04 2,900 2,929 2,892 2,900 3,800
2016/11/02 2,972 2,972 2,927 2,931 6,800
2016/11/01 2,989 3,010 2,975 3,010 3,700
2016/10/31 3,050 3,050 3,005 3,015 4,000
2016/10/28 3,000 3,045 2,983 3,045 9,400
2016/10/27 3,050 3,050 2,978 3,000 6,000
2016/10/26 2,966 3,035 2,966 3,035 9,100
2016/10/25 2,960 2,983 2,960 2,966 5,800
2016/10/24 2,936 2,953 2,927 2,948 3,300
2016/10/21 2,940 2,953 2,935 2,952 4,000
2016/10/20 2,919 2,939 2,919 2,938 3,800
2016/10/19 2,934 2,934 2,900 2,919 2,700
2016/10/18 2,908 2,937 2,894 2,934 4,800
2016/10/17 2,921 2,925 2,889 2,908 4,800
2016/10/14 2,880 2,915 2,880 2,912 3,500
2016/10/13 2,890 2,890 2,867 2,875 2,400
2016/10/12 2,860 2,866 2,856 2,864 3,400
2016/10/11 2,872 2,891 2,869 2,886 5,000
2016/10/07 2,863 2,876 2,847 2,856 3,800
2016/10/06 2,910 2,910 2,880 2,880 5,100
2016/10/05 2,900 2,911 2,896 2,901 5,100
2016/10/04 2,880 2,900 2,861 2,887 2,700
2016/10/03 2,887 2,898 2,862 2,880 3,200
2016/09/30 2,845 2,888 2,845 2,859 2,600
2016/09/29 2,880 2,913 2,808 2,895 6,000
2016/09/28 2,924 2,924 2,875 2,880 4,000
2016/09/27 2,908 2,950 2,873 2,950 11,200
2016/09/26 2,935 2,940 2,908 2,908 3,500
2016/09/23 2,897 2,918 2,875 2,918 10,000
2016/09/21 2,866 2,875 2,835 2,875 4,600
2016/09/20 2,835 2,869 2,835 2,869 5,600
2016/09/16 2,865 2,882 2,810 2,810 10,300
2016/09/15 2,859 2,879 2,842 2,866 4,800
2016/09/14 2,831 2,858 2,831 2,856 2,700
2016/09/13 2,826 2,844 2,817 2,833 4,000
2016/09/12 2,808 2,832 2,803 2,805 2,200
2016/09/09 2,854 2,854 2,803 2,810 5,300
2016/09/08 2,863 2,865 2,822 2,834 5,000
2016/09/07 2,842 2,858 2,842 2,857 3,200
2016/09/06 2,804 2,844 2,804 2,838 2,900
2016/09/05 2,800 2,845 2,800 2,804 2,000
2016/09/02 2,813 2,813 2,783 2,796 3,200
2016/09/01 2,835 2,835 2,800 2,803 2,300
2016/08/31 2,814 2,845 2,791 2,839 2,500
2016/08/30 2,791 2,815 2,789 2,815 2,300
2016/08/29 2,804 2,811 2,800 2,802 2,000
2016/08/26 2,817 2,817 2,796 2,796 1,500
2016/08/25 2,817 2,822 2,801 2,805 2,400
2016/08/24 2,787 2,810 2,785 2,796 2,400
2016/08/23 2,765 2,786 2,765 2,780 3,700
2016/08/22 2,789 2,791 2,760 2,773 4,800
2016/08/19 2,780 2,793 2,780 2,791 2,500
2016/08/18 2,780 2,809 2,770 2,781 6,500
2016/08/17 2,780 2,801 2,780 2,780 4,700
2016/08/16 2,805 2,823 2,763 2,777 12,000
2016/08/15 2,830 2,839 2,810 2,828 2,600
2016/08/12 2,834 2,850 2,832 2,842 4,200
2016/08/10 2,821 2,821 2,806 2,816 2,800
2016/08/09 2,835 2,835 2,799 2,821 2,700
2016/08/08 2,812 2,825 2,799 2,815 6,000
2016/08/05 2,814 2,826 2,802 2,805 3,700
2016/08/04 2,850 2,873 2,831 2,833 2,400
2016/08/03 2,860 2,910 2,852 2,860 2,500
2016/08/02 2,919 2,919 2,862 2,862 2,800
2016/08/01 2,900 2,919 2,887 2,907 3,900
2016/07/29 2,906 2,925 2,870 2,924 5,100
2016/07/28 2,912 2,920 2,862 2,906 3,500
2016/07/27 2,920 2,920 2,893 2,912 3,300
2016/07/26 2,910 2,915 2,891 2,906 3,600
2016/07/25 2,912 2,919 2,899 2,913 3,200
2016/07/22 2,870 2,910 2,870 2,910 1,500
2016/07/21 2,900 2,908 2,878 2,905 2,100
2016/07/20 2,862 2,900 2,862 2,900 2,800
2016/07/19 2,839 2,892 2,839 2,884 2,000
2016/07/15 2,900 2,907 2,866 2,869 5,200
2016/07/14 2,861 2,885 2,861 2,879 3,900
2016/07/13 2,842 2,876 2,842 2,861 3,200
2016/07/12 2,833 2,888 2,819 2,824 5,700
2016/07/11 2,790 2,848 2,790 2,833 3,100
2016/07/08 2,857 2,857 2,783 2,783 5,000
2016/07/07 2,850 2,857 2,808 2,857 4,100
2016/07/06 2,878 2,878 2,813 2,859 10,600
2016/07/05 2,823 2,833 2,808 2,833 4,500
2016/07/04 2,837 2,837 2,786 2,823 4,400
2016/07/01 2,790 2,820 2,789 2,820 4,900
2016/06/30 2,810 2,819 2,781 2,781 4,800
2016/06/29 2,785 2,819 2,777 2,813 4,300
2016/06/28 2,827 2,827 2,760 2,785 7,700
2016/06/27 2,776 2,844 2,776 2,827 6,800
2016/06/24 2,900 2,900 2,725 2,776 10,100
2016/06/23 2,844 2,875 2,824 2,875 6,100
2016/06/22 2,846 2,846 2,813 2,844 4,800
2016/06/21 2,829 2,845 2,787 2,833 4,800
2016/06/20 2,809 2,836 2,809 2,817 3,700
2016/06/17 2,725 2,809 2,725 2,809 7,200
2016/06/16 2,795 2,795 2,723 2,723 6,800
2016/06/15 2,815 2,817 2,796 2,807 3,900
2016/06/14 2,738 2,805 2,738 2,803 8,000
2016/06/13 2,782 2,808 2,764 2,766 6,100
2016/06/10 2,850 2,850 2,800 2,831 10,400
2016/06/09 2,823 2,823 2,785 2,797 5,900
2016/06/08 2,838 2,840 2,808 2,823 3,300
2016/06/07 2,825 2,838 2,818 2,821 3,400
2016/06/06 2,780 2,813 2,772 2,812 7,000
2016/06/03 2,774 2,800 2,764 2,800 5,200
2016/06/02 2,776 2,776 2,755 2,755 4,000
2016/06/01 2,781 2,790 2,762 2,763 3,400
2016/05/31 2,776 2,799 2,776 2,781 2,500
2016/05/30 2,760 2,799 2,760 2,782 1,300
2016/05/27 2,800 2,800 2,766 2,772 1,900
2016/05/26 2,817 2,817 2,771 2,778 2,900
2016/05/25 2,830 2,835 2,775 2,789 3,400
2016/05/24 2,796 2,807 2,742 2,805 7,100
2016/05/23 2,820 2,823 2,765 2,801 5,600
2016/05/20 2,762 2,830 2,762 2,792 9,100
2016/05/19 2,727 2,759 2,726 2,751 6,300
2016/05/18 2,732 2,795 2,710 2,712 12,000
2016/05/17 2,717 2,747 2,717 2,738 4,600
2016/05/16 2,703 2,758 2,703 2,717 9,500
2016/05/13 2,714 2,741 2,702 2,703 9,000
2016/05/12 2,718 2,726 2,704 2,714 10,000
2016/05/11 2,749 2,760 2,706 2,709 10,800
2016/05/10 2,765 2,766 2,703 2,723 16,300
2016/05/09 2,804 2,854 2,759 2,762 11,800
2016/05/06 2,788 2,798 2,730 2,793 10,200
2016/05/02 2,800 2,800 2,760 2,763 7,000
2016/04/28 2,900 2,910 2,810 2,818 6,600
2016/04/27 2,891 2,891 2,846 2,878 5,600
2016/04/26 2,876 2,890 2,875 2,890 2,000
2016/04/25 2,909 2,943 2,874 2,896 4,700
2016/04/22 2,885 2,905 2,876 2,904 3,800
2016/04/21 2,875 2,897 2,864 2,891 5,300
2016/04/20 2,850 2,896 2,841 2,846 6,300
2016/04/19 2,852 2,900 2,836 2,842 6,500
2016/04/18 2,833 2,846 2,802 2,823 5,100
2016/04/15 2,828 2,861 2,825 2,847 7,600
2016/04/14 2,860 2,878 2,826 2,878 7,800
2016/04/13 2,805 2,811 2,790 2,808 9,500
2016/04/12 2,790 2,802 2,752 2,755 7,000
2016/04/11 2,765 2,795 2,750 2,784 10,800
2016/04/08 2,784 2,807 2,751 2,765 11,900
2016/04/07 2,799 2,814 2,784 2,790 5,800
2016/04/06 2,840 2,854 2,790 2,798 9,800
2016/04/05 2,910 2,910 2,828 2,844 10,500
2016/04/04 2,890 2,923 2,860 2,915 8,100
2016/04/01 2,911 2,932 2,854 2,861 13,600
2016/03/31 2,963 2,965 2,932 2,936 9,800
2016/03/30 2,935 2,997 2,935 2,982 12,800
2016/03/29 2,950 2,984 2,904 2,964 29,500
2016/03/28 3,025 3,070 3,025 3,055 64,900
2016/03/25 3,030 3,045 3,015 3,035 16,100
2016/03/24 3,045 3,055 3,030 3,035 10,500
2016/03/23 3,035 3,060 3,025 3,055 7,000
2016/03/22 3,005 3,055 3,005 3,055 12,200
2016/03/18 3,070 3,075 2,959 2,959 17,100
2016/03/17 3,105 3,105 3,070 3,085 5,200
2016/03/16 3,100 3,100 3,065 3,065 6,100
2016/03/15 3,090 3,100 3,070 3,100 6,800
2016/03/14 3,085 3,100 3,075 3,100 9,400
2016/03/11 2,993 3,050 2,992 3,050 11,500
2016/03/10 3,015 3,030 3,010 3,010 6,800
2016/03/09 3,010 3,015 2,990 3,015 7,800
2016/03/08 3,000 3,020 2,992 3,020 5,700
2016/03/07 2,996 3,030 2,980 3,015 12,200
2016/03/04 2,975 2,979 2,964 2,978 7,000
2016/03/03 2,955 2,979 2,950 2,974 5,900
2016/03/02 2,955 2,984 2,955 2,958 10,600
2016/03/01 2,947 2,952 2,936 2,949 9,400
2016/02/29 2,998 3,010 2,955 2,955 11,700
2016/02/26 2,988 3,010 2,982 2,992 7,600
2016/02/25 2,967 3,010 2,967 2,987 9,800
2016/02/24 2,980 3,025 2,943 2,967 9,800
2016/02/23 3,015 3,045 2,990 3,005 7,500
2016/02/22 2,982 3,015 2,982 3,015 4,800
2016/02/19 3,040 3,040 2,975 2,982 3,500
2016/02/18 3,035 3,035 2,968 3,005 7,300
2016/02/17 2,991 3,000 2,935 2,950 4,800
2016/02/16 2,975 3,035 2,950 2,950 9,300
2016/02/15 3,000 3,015 2,950 2,985 8,400
2016/02/12 2,946 2,949 2,890 2,890 12,900
2016/02/10 3,095 3,095 2,990 2,996 9,400
2016/02/09 3,030 3,105 3,030 3,075 7,900
2016/02/08 3,005 3,125 3,000 3,120 5,400
2016/02/05 3,040 3,060 3,020 3,040 5,200
2016/02/04 3,095 3,095 3,050 3,080 5,500
2016/02/03 3,120 3,120 3,060 3,095 8,800
2016/02/02 3,200 3,200 3,140 3,140 9,000
2016/02/01 3,095 3,195 3,075 3,190 15,900
2016/01/29 3,000 3,025 2,970 3,025 5,800
2016/01/28 2,969 3,010 2,969 3,000 10,300
2016/01/27 2,936 2,953 2,936 2,953 3,000
2016/01/26 2,915 2,947 2,915 2,926 4,200
2016/01/25 2,935 2,955 2,925 2,947 5,800
2016/01/22 2,844 2,910 2,844 2,910 7,400
2016/01/21 2,871 2,927 2,813 2,815 11,000
2016/01/20 2,942 2,949 2,884 2,884 7,500
2016/01/19 2,947 2,997 2,942 2,942 9,000
2016/01/18 2,968 2,968 2,903 2,950 6,700
2016/01/15 3,000 3,015 2,978 2,997 8,900
2016/01/14 2,990 2,990 2,951 2,976 9,400
2016/01/13 2,982 3,050 2,982 3,005 6,900
2016/01/12 3,075 3,075 2,972 2,981 12,800
2016/01/08 3,100 3,120 3,060 3,075 9,000
2016/01/07 3,145 3,145 3,110 3,110 5,400
2016/01/06 3,155 3,160 3,120 3,145 5,700
2016/01/05 3,130 3,175 3,120 3,155 6,800
2016/01/04 3,185 3,190 3,105 3,130 11,000

このページの先頭へ