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

栄光ホールディングス(6053)の株価時系列情報

栄光ホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2015/09/09 1,546 1,546 1,546 1,546 2,100
2015/09/08 1,546 1,546 1,546 1,546 2,600
2015/09/07 1,546 1,546 1,546 1,546 500
2015/09/04 1,546 1,547 1,546 1,547 1,200
2015/09/03 1,538 1,546 1,538 1,546 2,000
2015/09/02 1,546 1,547 1,546 1,546 3,000
2015/09/01 1,546 1,546 1,546 1,546 300
2015/08/31 1,546 1,547 1,546 1,546 4,300
2015/08/28 1,547 1,547 1,546 1,546 7,000
2015/08/27 1,546 1,546 1,546 1,546 1,300
2015/08/26 1,546 1,546 1,546 1,546 1,000
2015/08/25 1,545 1,545 1,545 1,545 600
2015/08/24 1,544 1,544 1,544 1,544 1,600
2015/08/21 1,537 1,547 1,537 1,542 1,000
2015/08/20 1,546 1,546 1,546 1,546 400
2015/08/19 1,547 1,547 1,546 1,547 400
2015/08/18 1,546 1,546 1,546 1,546 4,300
2015/08/17 1,546 1,546 1,546 1,546 2,200
2015/08/14 1,545 1,547 1,545 1,545 12,700
2015/08/13 1,546 1,547 1,545 1,547 13,000
2015/08/12 1,546 1,547 1,545 1,546 20,300
2015/08/11 1,541 1,541 1,541 1,541 12,900
2015/08/10 1,540 1,541 1,540 1,541 5,300
2015/08/07 1,540 1,541 1,540 1,540 3,500
2015/08/06 1,547 1,547 1,540 1,540 400
2015/08/05 1,541 1,547 1,541 1,547 700
2015/08/04 1,540 1,541 1,540 1,540 2,600
2015/08/03 1,540 1,540 1,539 1,540 2,100
2015/07/31 1,539 1,540 1,539 1,540 7,000
2015/07/30 1,539 1,539 1,539 1,539 1,200
2015/07/29 1,536 1,539 1,536 1,539 4,400
2015/07/28 1,547 1,547 1,547 1,547 3,200
2015/07/27 1,547 1,547 1,547 1,547 13,800
2015/07/24 1,547 1,548 1,547 1,548 1,400
2015/07/23 1,548 1,548 1,548 1,548 2,900
2015/07/22 1,548 1,548 1,548 1,548 2,500
2015/07/21 1,548 1,549 1,548 1,548 1,800
2015/07/17 1,550 1,550 1,548 1,550 7,600
2015/07/16 1,550 1,550 1,548 1,550 12,800
2015/07/15 1,548 1,550 1,548 1,550 24,200
2015/07/14 1,549 1,549 1,548 1,548 20,900
2015/07/13 1,548 1,549 1,548 1,548 10,200
2015/07/10 1,549 1,549 1,548 1,548 700
2015/07/09 1,548 1,549 1,548 1,548 6,500
2015/07/08 1,548 1,549 1,548 1,548 13,500
2015/07/07 1,548 1,549 1,548 1,548 10,900
2015/07/06 1,548 1,549 1,548 1,548 27,600
2015/07/03 1,548 1,549 1,548 1,548 2,100
2015/07/02 1,549 1,549 1,548 1,548 5,500
2015/07/01 1,548 1,549 1,548 1,549 25,600
2015/06/30 1,548 1,548 1,547 1,547 3,000
2015/06/29 1,548 1,548 1,547 1,548 20,900
2015/06/26 1,547 1,548 1,547 1,547 16,600
2015/06/25 1,547 1,547 1,547 1,547 2,000
2015/06/24 1,547 1,549 1,547 1,549 21,700
2015/06/23 1,548 1,548 1,547 1,547 17,800
2015/06/22 1,548 1,548 1,547 1,547 15,200
2015/06/19 1,546 1,547 1,546 1,547 8,700
2015/06/18 1,547 1,547 1,546 1,547 8,700
2015/06/17 1,546 1,546 1,546 1,546 1,400
2015/06/16 1,546 1,546 1,546 1,546 200
2015/06/15 1,546 1,546 1,546 1,546 14,600
2015/06/12 1,546 1,546 1,546 1,546 5,000
2015/06/11 1,546 1,546 1,546 1,546 12,700
2015/06/10 1,546 1,547 1,545 1,546 57,700
2015/06/09 1,546 1,546 1,545 1,545 15,700
2015/06/08 1,546 1,546 1,545 1,545 17,800
2015/06/05 1,545 1,545 1,545 1,545 3,400
2015/06/04 1,545 1,545 1,545 1,545 23,000
2015/06/03 1,545 1,546 1,545 1,545 16,000
2015/06/02 1,545 1,545 1,544 1,545 24,900
2015/06/01 1,544 1,544 1,544 1,544 53,700
2015/05/29 1,545 1,545 1,544 1,544 17,100
2015/05/28 1,544 1,545 1,544 1,544 37,500
2015/05/27 1,545 1,545 1,545 1,545 30,400
2015/05/26 1,545 1,546 1,545 1,545 57,400
2015/05/25 1,545 1,545 1,545 1,545 46,400
2015/05/22 1,545 1,546 1,545 1,545 54,400
2015/05/21 1,546 1,549 1,545 1,546 191,800
2015/05/20 1,434 1,434 1,434 1,434 2,100
2015/05/19 1,126 1,134 1,115 1,134 3,000
2015/05/18 1,100 1,110 1,085 1,110 2,900
2015/05/15 1,139 1,150 1,100 1,100 3,000
2015/05/14 1,151 1,180 1,140 1,169 1,500
2015/05/13 1,202 1,202 1,150 1,201 5,900
2015/05/11 1,226 1,226 1,226 1,226 200
2015/05/07 1,253 1,253 1,253 1,253 100
2015/04/30 1,250 1,277 1,250 1,277 400
2015/04/28 1,278 1,278 1,274 1,277 400
2015/04/27 1,273 1,275 1,259 1,275 500
2015/04/24 1,249 1,273 1,247 1,273 5,500
2015/04/23 1,266 1,284 1,266 1,279 2,400
2015/04/22 1,287 1,302 1,275 1,275 2,900
2015/04/21 1,294 1,304 1,290 1,304 1,600
2015/04/20 1,273 1,301 1,273 1,292 1,200
2015/04/17 1,290 1,290 1,285 1,290 800
2015/04/16 1,271 1,290 1,270 1,290 3,600
2015/04/15 1,283 1,285 1,261 1,285 3,600
2015/04/14 1,290 1,304 1,272 1,304 1,700
2015/04/13 1,290 1,314 1,290 1,290 2,900
2015/04/10 1,290 1,291 1,288 1,290 2,600
2015/04/09 1,296 1,309 1,280 1,280 1,100
2015/04/08 1,311 1,325 1,289 1,310 3,700
2015/04/07 1,324 1,329 1,301 1,326 2,100
2015/04/06 1,359 1,359 1,317 1,319 1,300
2015/04/03 1,378 1,378 1,309 1,361 4,700
2015/04/02 1,359 1,379 1,347 1,348 2,900
2015/04/01 1,540 1,540 1,271 1,380 36,700
2015/03/31 1,520 1,520 1,486 1,499 1,700
2015/03/30 1,480 1,520 1,461 1,509 2,300
2015/03/27 1,570 1,588 1,510 1,520 6,800
2015/03/26 1,547 1,599 1,547 1,598 8,900
2015/03/25 1,460 1,550 1,460 1,547 14,600
2015/03/24 1,500 1,500 1,370 1,490 5,900
2015/03/23 1,445 1,450 1,435 1,450 4,000
2015/03/20 1,481 1,485 1,442 1,450 2,800
2015/03/19 1,505 1,505 1,471 1,497 2,000
2015/03/18 1,520 1,530 1,505 1,518 3,800
2015/03/17 1,500 1,500 1,487 1,498 9,300
2015/03/16 1,460 1,500 1,447 1,500 9,000
2015/03/13 1,426 1,458 1,422 1,436 2,500
2015/03/12 1,419 1,449 1,419 1,449 800
2015/03/11 1,449 1,450 1,419 1,449 1,000
2015/03/10 1,432 1,432 1,420 1,430 900
2015/03/09 1,450 1,450 1,402 1,430 2,100
2015/03/06 1,467 1,467 1,421 1,451 900
2015/03/05 1,449 1,450 1,445 1,445 400
2015/03/04 1,457 1,458 1,400 1,449 1,600
2015/03/03 1,459 1,470 1,441 1,470 1,800
2015/03/02 1,442 1,467 1,440 1,441 2,400
2015/02/27 1,470 1,479 1,400 1,440 4,000
2015/02/26 1,448 1,480 1,401 1,440 4,100
2015/02/25 1,508 1,510 1,390 1,448 6,600
2015/02/24 1,494 1,525 1,460 1,462 8,700
2015/02/23 1,388 1,415 1,349 1,384 10,300
2015/02/20 1,375 1,418 1,345 1,418 4,700
2015/02/19 1,330 1,374 1,309 1,360 3,300
2015/02/18 1,297 1,344 1,274 1,300 7,500
2015/02/17 1,176 1,292 1,125 1,237 19,900
2015/02/16 1,122 1,142 1,086 1,116 6,200
2015/02/13 1,200 1,210 1,150 1,180 4,200
2015/02/12 1,240 1,240 1,191 1,196 1,800
2015/02/10 1,313 1,313 1,233 1,242 1,400
2015/02/09 1,380 1,380 1,300 1,300 500
2015/02/06 1,354 1,369 1,351 1,354 700
2015/02/05 1,345 1,354 1,335 1,354 500
2015/02/04 1,340 1,355 1,336 1,345 500
2015/02/03 1,410 1,410 1,351 1,367 1,200
2015/02/02 1,410 1,410 1,380 1,380 400
2015/01/30 1,400 1,400 1,400 1,400 100
2015/01/29 1,407 1,407 1,381 1,381 300
2015/01/28 1,422 1,422 1,422 1,422 300
2015/01/27 1,430 1,447 1,422 1,422 800
2015/01/26 1,380 1,430 1,380 1,422 3,000
2015/01/23 1,400 1,420 1,380 1,380 6,400
2015/01/22 1,405 1,439 1,375 1,399 6,300
2015/01/21 1,424 1,437 1,420 1,420 4,800
2015/01/20 1,411 1,434 1,411 1,424 1,200
2015/01/19 1,410 1,410 1,389 1,410 2,800
2015/01/16 1,327 1,355 1,310 1,335 8,600
2015/01/15 1,412 1,439 1,410 1,417 4,300
2015/01/14 1,469 1,490 1,439 1,439 4,600
2015/01/13 1,405 1,439 1,403 1,439 1,400
2015/01/09 1,381 1,407 1,374 1,405 3,100
2015/01/08 1,340 1,375 1,340 1,374 3,100
2015/01/07 1,259 1,340 1,259 1,340 4,800
2015/01/06 1,316 1,340 1,310 1,319 3,800
2015/01/05 1,320 1,330 1,241 1,319 5,300
2014/12/30 1,345 1,350 1,300 1,320 3,100
2014/12/29 1,498 1,498 1,340 1,345 7,600
2014/12/26 1,469 1,520 1,443 1,472 4,600
2014/12/25 1,468 1,500 1,430 1,469 9,700
2014/12/24 1,599 1,599 1,420 1,468 14,000
2014/12/22 1,470 1,510 1,450 1,510 9,100
2014/12/19 1,335 1,480 1,335 1,480 14,100
2014/12/18 1,399 1,420 1,355 1,355 11,900
2014/12/17 1,325 1,396 1,314 1,396 9,900
2014/12/16 1,399 1,400 1,310 1,320 11,800
2014/12/15 1,346 1,389 1,346 1,375 7,800
2014/12/12 1,364 1,364 1,334 1,346 8,700
2014/12/11 1,291 1,365 1,291 1,350 13,700
2014/12/10 1,185 1,371 1,185 1,289 11,000
2014/12/09 1,280 1,310 1,200 1,200 12,600
2014/12/08 1,200 1,356 1,200 1,356 7,000
2014/12/05 1,199 1,200 1,180 1,200 2,800
2014/12/04 1,157 1,180 1,157 1,180 4,200
2014/12/03 1,100 1,160 1,100 1,160 3,300
2014/12/02 1,090 1,130 1,060 1,130 3,700
2014/12/01 1,075 1,090 1,075 1,090 1,600
2014/11/28 1,072 1,075 1,063 1,075 6,300
2014/11/27 1,050 1,072 1,010 1,070 10,500
2014/11/26 1,040 1,050 1,036 1,048 4,500
2014/11/25 1,016 1,033 1,016 1,033 3,800
2014/11/21 1,043 1,049 1,005 1,015 11,600
2014/11/20 1,030 1,043 1,030 1,043 4,700
2014/11/19 1,025 1,034 1,020 1,034 7,200
2014/11/18 1,023 1,025 1,011 1,024 3,900
2014/11/17 1,030 1,034 1,004 1,029 3,100
2014/11/14 1,001 1,035 1,001 1,035 6,300
2014/11/13 1,029 1,030 1,018 1,030 2,800
2014/11/12 1,030 1,030 1,000 1,025 6,200
2014/11/11 1,015 1,030 970 1,030 8,200
2014/11/10 1,027 1,030 1,001 1,030 10,800
2014/11/07 1,028 1,028 1,024 1,027 800
2014/11/06 1,020 1,025 1,015 1,024 4,400
2014/11/05 1,018 1,023 1,010 1,023 1,900
2014/11/04 1,015 1,028 1,001 1,018 2,900
2014/10/31 1,000 1,032 1,000 1,010 18,200
2014/10/30 990 1,023 990 1,015 7,200
2014/10/29 997 1,005 991 991 4,500
2014/10/28 989 999 988 995 7,100
2014/10/27 988 995 988 991 3,100
2014/10/24 980 980 980 980 1,100
2014/10/23 987 995 980 988 5,300
2014/10/22 995 995 964 990 8,600
2014/10/21 934 950 933 950 3,500
2014/10/20 918 931 918 930 5,000
2014/10/17 900 915 900 907 15,900
2014/10/16 900 913 870 900 12,400
2014/10/15 895 910 895 900 2,000
2014/10/14 912 915 910 910 2,100
2014/10/10 920 925 900 925 9,900
2014/10/09 915 925 915 925 2,800
2014/10/08 920 920 906 920 1,400
2014/10/07 908 920 900 920 2,300
2014/10/06 905 920 900 920 4,600
2014/10/03 896 900 896 900 1,400
2014/10/02 895 896 895 895 1,000
2014/10/01 895 895 890 895 900
2014/09/30 888 895 886 886 400
2014/09/29 900 902 893 898 1,800
2014/09/26 887 897 887 888 2,700
2014/09/25 895 900 890 900 1,800
2014/09/24 900 904 896 900 7,700
2014/09/22 865 885 860 885 3,700
2014/09/19 851 864 850 864 10,400
2014/09/18 865 866 859 861 5,700
2014/09/17 886 891 880 880 3,000
2014/09/16 897 897 882 885 1,200
2014/09/12 897 909 895 905 1,400
2014/09/11 902 909 896 909 2,000
2014/09/10 890 911 890 909 1,500
2014/09/09 912 922 891 919 1,900
2014/09/08 906 931 906 927 3,100
2014/09/05 933 942 920 936 1,900
2014/09/04 934 945 932 945 1,200
2014/09/03 961 973 949 949 4,800
2014/09/02 960 973 955 973 4,400
2014/09/01 940 1,000 922 990 18,500
2014/08/29 900 915 900 915 2,500
2014/08/28 905 909 905 909 1,300
2014/08/27 905 905 881 905 900
2014/08/26 886 909 886 908 1,300
2014/08/25 897 910 882 910 3,700
2014/08/22 891 897 891 897 4,200
2014/08/21 885 887 885 887 1,000
2014/08/20 873 880 873 880 2,500
2014/08/19 872 885 872 885 2,300
2014/08/18 877 884 870 881 2,000
2014/08/15 891 891 861 884 900
2014/08/14 887 891 883 891 800
2014/08/13 884 884 884 884 400
2014/08/12 860 881 860 881 2,700
2014/08/11 918 918 890 905 2,100
2014/08/08 912 912 881 900 1,800
2014/08/07 910 912 910 912 4,500
2014/08/06 910 911 910 911 1,400
2014/08/05 910 910 910 910 400
2014/08/04 910 910 900 910 600
2014/08/01 911 911 911 911 400
2014/07/31 910 912 900 912 1,100
2014/07/30 909 909 908 909 1,100
2014/07/29 900 909 900 909 1,700
2014/07/28 901 904 901 904 1,900
2014/07/25 902 905 886 900 3,000
2014/07/24 888 903 873 901 4,900
2014/07/23 904 904 900 903 6,200
2014/07/22 880 900 880 895 5,300
2014/07/18 880 886 880 886 10,200
2014/07/17 880 883 870 880 3,700
2014/07/16 879 880 867 880 1,200
2014/07/15 868 879 867 879 1,300
2014/07/14 862 880 862 879 600
2014/07/11 879 879 854 877 900
2014/07/10 879 879 879 879 700
2014/07/09 890 890 859 880 7,800
2014/07/08 879 880 879 880 900
2014/07/07 875 880 875 879 2,300
2014/07/04 887 887 870 880 2,900
2014/07/03 864 888 864 888 1,500
2014/07/02 860 900 852 862 3,900
2014/07/01 847 852 833 851 8,700
2014/06/30 832 849 821 849 600
2014/06/27 848 848 827 840 1,100
2014/06/26 848 848 848 848 600
2014/06/25 835 840 821 840 1,300
2014/06/24 848 848 834 834 6,200
2014/06/23 815 832 815 828 3,300
2014/06/20 824 825 820 825 2,100
2014/06/19 817 820 811 820 3,800

このページの先頭へ