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

盟和産業(7284)の株価時系列情報

盟和産業(7284)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 1,166 1,183 1,166 1,179 3,700
2016/12/29 1,180 1,187 1,170 1,181 3,800
2016/12/28 1,180 1,188 1,174 1,184 6,300
2016/12/27 1,162 1,184 1,159 1,180 8,000
2016/12/26 1,173 1,178 1,150 1,178 13,500
2016/12/22 1,185 1,185 1,152 1,172 7,200
2016/12/21 1,175 1,182 1,175 1,180 3,200
2016/12/20 1,186 1,186 1,173 1,179 6,200
2016/12/19 1,193 1,193 1,185 1,187 5,000
2016/12/16 1,173 1,185 1,169 1,184 10,400
2016/12/15 1,171 1,178 1,165 1,171 4,100
2016/12/14 1,168 1,174 1,162 1,171 3,800
2016/12/13 1,154 1,170 1,154 1,169 19,400
2016/12/12 1,145 1,154 1,145 1,154 5,700
2016/12/09 1,129 1,156 1,129 1,143 11,000
2016/12/08 1,150 1,160 1,145 1,145 6,800
2016/12/07 1,126 1,147 1,126 1,144 11,200
2016/12/06 1,119 1,125 1,116 1,121 7,800
2016/12/05 1,118 1,122 1,111 1,116 8,100
2016/12/02 1,111 1,124 1,111 1,119 4,800
2016/12/01 1,117 1,120 1,111 1,111 7,800
2016/11/30 1,128 1,128 1,117 1,117 3,900
2016/11/29 1,099 1,117 1,099 1,116 5,300
2016/11/28 1,096 1,100 1,095 1,099 7,500
2016/11/25 1,092 1,094 1,086 1,094 8,400
2016/11/24 1,078 1,082 1,075 1,078 4,600
2016/11/22 1,085 1,091 1,078 1,078 3,900
2016/11/21 1,100 1,103 1,085 1,091 6,400
2016/11/18 1,096 1,096 1,078 1,081 7,100
2016/11/17 1,080 1,088 1,080 1,083 4,200
2016/11/16 1,065 1,080 1,063 1,078 4,200
2016/11/15 1,079 1,080 1,061 1,068 5,100
2016/11/14 1,080 1,089 1,077 1,088 4,600
2016/11/11 1,112 1,112 1,084 1,086 6,900
2016/11/10 1,073 1,132 1,073 1,082 7,200
2016/11/09 1,115 1,116 1,070 1,070 13,800
2016/11/08 1,100 1,150 1,093 1,112 6,800
2016/11/07 1,091 1,100 1,082 1,087 4,500
2016/11/04 1,088 1,092 1,086 1,091 5,200
2016/11/02 1,088 1,100 1,081 1,088 7,400
2016/11/01 1,096 1,097 1,088 1,091 1,700
2016/10/31 1,089 1,094 1,086 1,089 6,000
2016/10/28 1,084 1,084 1,064 1,083 10,200
2016/10/27 1,078 1,086 1,076 1,084 5,000
2016/10/26 1,078 1,078 1,070 1,072 2,100
2016/10/25 1,077 1,077 1,060 1,062 5,000
2016/10/24 1,068 1,071 1,061 1,065 2,700
2016/10/21 1,087 1,087 1,068 1,070 3,900
2016/10/20 1,066 1,078 1,064 1,072 3,800
2016/10/19 1,078 1,078 1,056 1,066 2,800
2016/10/18 1,055 1,075 1,055 1,070 2,100
2016/10/17 1,075 1,075 1,058 1,058 1,800
2016/10/14 1,070 1,074 1,062 1,068 1,900
2016/10/13 1,087 1,087 1,074 1,082 2,400
2016/10/12 1,069 1,079 1,064 1,066 8,400
2016/10/11 1,075 1,081 1,075 1,075 1,400
2016/10/07 1,074 1,075 1,068 1,075 3,000
2016/10/06 1,087 1,087 1,067 1,074 2,900
2016/10/05 1,085 1,089 1,069 1,087 3,100
2016/10/04 1,075 1,089 1,075 1,083 1,800
2016/10/03 1,048 1,067 1,045 1,058 3,000
2016/09/30 1,046 1,077 1,046 1,055 2,200
2016/09/29 1,090 1,090 1,060 1,067 3,500
2016/09/28 1,040 1,090 1,040 1,070 4,000
2016/09/27 1,078 1,095 1,073 1,095 4,800
2016/09/26 1,084 1,086 1,078 1,084 5,100
2016/09/23 1,084 1,084 1,072 1,077 3,300
2016/09/21 1,069 1,071 1,062 1,071 3,700
2016/09/20 1,056 1,061 1,051 1,060 4,600
2016/09/16 1,058 1,060 1,046 1,056 1,800
2016/09/15 1,047 1,056 1,046 1,050 3,800
2016/09/14 1,053 1,054 1,049 1,051 1,400
2016/09/13 1,055 1,055 1,046 1,053 1,100
2016/09/12 1,024 1,044 1,024 1,034 5,500
2016/09/09 1,059 1,059 1,053 1,054 4,300
2016/09/08 1,050 1,055 1,050 1,053 2,000
2016/09/07 1,059 1,060 1,051 1,055 3,100
2016/09/06 1,060 1,060 1,055 1,059 1,200
2016/09/05 1,060 1,060 1,050 1,050 3,700
2016/09/02 1,038 1,050 1,035 1,039 2,400
2016/09/01 1,042 1,049 1,042 1,049 1,900
2016/08/31 1,044 1,045 1,037 1,041 2,500
2016/08/30 1,045 1,045 1,027 1,030 1,700
2016/08/29 1,032 1,034 1,027 1,033 2,200
2016/08/26 1,030 1,032 1,020 1,025 2,900
2016/08/25 1,057 1,057 1,024 1,030 2,800
2016/08/24 1,036 1,049 1,030 1,041 500
2016/08/23 1,042 1,042 1,030 1,036 900
2016/08/22 1,041 1,041 1,034 1,038 2,200
2016/08/19 1,048 1,048 1,017 1,017 900
2016/08/18 1,018 1,021 1,010 1,015 2,500
2016/08/17 1,034 1,040 1,025 1,039 3,400
2016/08/16 1,043 1,062 1,040 1,040 4,600
2016/08/15 1,043 1,055 1,043 1,048 900
2016/08/12 1,046 1,060 1,045 1,057 4,100
2016/08/10 1,064 1,064 1,049 1,063 2,700
2016/08/09 1,049 1,060 1,047 1,052 3,800
2016/08/08 1,040 1,049 1,040 1,049 1,400
2016/08/05 1,035 1,035 1,029 1,035 1,100
2016/08/04 1,024 1,044 1,024 1,038 2,400
2016/08/03 1,036 1,036 1,030 1,032 2,600
2016/08/02 1,043 1,065 1,036 1,050 10,000
2016/08/01 1,041 1,041 1,038 1,039 3,300
2016/07/29 1,021 1,043 1,008 1,031 2,800
2016/07/28 1,021 1,040 1,021 1,035 2,600
2016/07/27 1,035 1,035 1,026 1,029 1,600
2016/07/26 1,031 1,035 1,022 1,026 6,600
2016/07/25 1,016 1,031 1,016 1,031 4,900
2016/07/22 1,014 1,028 1,014 1,028 4,800
2016/07/21 1,030 1,030 1,017 1,020 3,400
2016/07/20 1,022 1,025 1,010 1,019 3,000
2016/07/19 1,023 1,023 1,015 1,022 2,800
2016/07/15 1,018 1,018 1,007 1,015 800
2016/07/14 1,019 1,019 1,005 1,007 4,700
2016/07/13 1,018 1,018 1,010 1,012 2,400
2016/07/12 1,002 1,020 1,000 1,006 5,700
2016/07/11 1,000 1,001 990 999 4,500
2016/07/08 1,000 1,000 990 991 3,600
2016/07/07 1,008 1,010 991 996 5,900
2016/07/06 991 1,008 991 998 1,900
2016/07/05 1,004 1,004 991 1,000 2,400
2016/07/04 1,010 1,012 980 1,001 4,000
2016/07/01 1,011 1,011 1,005 1,006 2,300
2016/06/30 990 1,009 984 992 2,800
2016/06/29 972 976 967 972 1,200
2016/06/28 960 976 947 965 2,700
2016/06/27 933 976 930 960 4,800
2016/06/24 995 996 930 933 14,500
2016/06/23 1,000 1,003 994 996 2,700
2016/06/22 1,008 1,008 998 1,003 1,900
2016/06/21 991 1,001 990 1,001 2,600
2016/06/20 976 1,010 976 999 2,600
2016/06/17 977 977 974 975 900
2016/06/16 984 988 973 974 5,400
2016/06/15 983 990 983 984 1,900
2016/06/14 1,000 1,000 986 988 3,600
2016/06/13 997 1,000 984 989 7,900
2016/06/10 1,007 1,007 993 995 4,100
2016/06/09 990 997 987 997 1,000
2016/06/08 1,000 1,000 993 997 1,500
2016/06/07 993 1,004 993 998 2,900
2016/06/06 980 1,006 980 993 4,600
2016/06/03 997 997 980 992 10,200
2016/06/02 983 999 982 985 9,100
2016/06/01 1,034 1,035 998 1,000 8,500
2016/05/31 1,017 1,019 1,000 1,006 5,000
2016/05/30 997 1,002 992 1,002 7,500
2016/05/27 1,011 1,011 994 997 1,900
2016/05/26 993 1,020 993 996 2,500
2016/05/25 994 1,012 993 993 2,700
2016/05/24 994 995 991 994 1,600
2016/05/23 996 997 990 992 1,500
2016/05/20 995 1,000 993 998 3,800
2016/05/19 1,000 1,000 994 996 1,200
2016/05/18 992 1,014 992 992 5,400
2016/05/17 1,019 1,019 988 991 4,600
2016/05/16 1,006 1,006 987 987 2,700
2016/05/13 1,002 1,020 991 991 7,800
2016/05/12 996 1,013 992 1,010 1,200
2016/05/11 1,029 1,031 998 1,011 3,600
2016/05/10 1,000 1,030 1,000 1,027 2,700
2016/05/09 982 1,004 980 997 3,800
2016/05/06 1,014 1,014 990 1,006 4,300
2016/05/02 994 1,008 991 1,001 9,100
2016/04/28 1,018 1,048 1,011 1,014 13,400
2016/04/27 1,047 1,060 1,010 1,017 30,700
2016/04/26 1,011 1,044 1,011 1,024 8,200
2016/04/25 1,024 1,024 1,006 1,011 4,100
2016/04/22 1,021 1,027 1,008 1,016 6,300
2016/04/21 1,005 1,029 1,005 1,021 6,100
2016/04/20 1,030 1,030 1,004 1,005 3,100
2016/04/19 1,001 1,020 1,001 1,012 2,800
2016/04/18 992 1,012 989 1,002 4,100
2016/04/15 1,034 1,045 1,013 1,029 4,800
2016/04/14 1,002 1,027 1,000 1,018 6,200
2016/04/13 1,003 1,015 986 1,008 5,500
2016/04/12 990 1,005 975 988 4,600
2016/04/11 1,000 1,000 970 975 5,100
2016/04/08 1,038 1,038 977 1,000 8,000
2016/04/07 1,003 1,030 998 1,020 7,500
2016/04/06 1,047 1,047 1,002 1,017 4,500
2016/04/05 1,065 1,065 1,005 1,019 7,000
2016/04/04 1,050 1,050 1,021 1,035 5,600
2016/04/01 1,070 1,070 1,021 1,021 9,000
2016/03/31 1,072 1,079 1,040 1,040 4,300
2016/03/30 1,078 1,078 1,038 1,072 5,000
2016/03/29 1,071 1,078 1,050 1,078 6,400
2016/03/28 1,081 1,099 1,081 1,097 7,200
2016/03/25 1,100 1,117 1,080 1,084 17,400
2016/03/24 1,088 1,096 1,065 1,083 8,100
2016/03/23 1,088 1,089 1,067 1,088 8,500
2016/03/22 1,080 1,094 1,080 1,088 6,700
2016/03/18 1,098 1,108 1,052 1,071 12,300
2016/03/17 1,108 1,123 1,108 1,112 5,500
2016/03/16 1,139 1,139 1,113 1,116 6,900
2016/03/15 1,165 1,165 1,110 1,135 17,400
2016/03/14 1,165 1,165 1,152 1,155 18,700
2016/03/11 1,076 1,140 1,076 1,137 36,200
2016/03/10 1,021 1,070 1,016 1,060 15,800
2016/03/09 984 1,019 976 1,015 30,100
2016/03/08 955 960 947 954 6,100
2016/03/07 959 959 950 955 2,100
2016/03/04 930 950 930 946 1,800
2016/03/03 931 937 921 937 3,500
2016/03/02 903 918 897 916 3,000
2016/03/01 914 914 900 910 3,700
2016/02/29 914 933 890 915 6,900
2016/02/26 915 922 900 914 4,700
2016/02/25 907 913 897 912 8,800
2016/02/24 860 888 860 877 3,800
2016/02/23 874 889 860 870 10,600
2016/02/22 875 875 865 867 3,200
2016/02/19 870 880 865 878 6,800
2016/02/18 860 918 860 877 3,500
2016/02/17 869 880 830 838 11,500
2016/02/16 869 893 865 866 17,800
2016/02/15 895 900 875 875 24,400
2016/02/12 931 933 891 895 13,400
2016/02/10 982 991 960 976 7,500
2016/02/09 993 1,005 974 978 6,400
2016/02/08 993 1,023 990 1,004 4,800
2016/02/05 1,028 1,028 1,001 1,005 1,500
2016/02/04 1,039 1,039 1,006 1,006 1,600
2016/02/03 1,030 1,030 1,006 1,009 4,400
2016/02/02 1,014 1,071 1,014 1,034 8,800
2016/02/01 1,002 1,033 1,002 1,019 5,200
2016/01/29 993 1,006 988 999 5,700
2016/01/28 979 992 979 983 3,000
2016/01/27 978 995 978 993 6,400
2016/01/26 995 995 966 970 19,100
2016/01/25 1,049 1,049 1,010 1,022 3,300
2016/01/22 982 1,003 982 1,003 4,900
2016/01/21 990 1,002 979 979 7,600
2016/01/20 1,003 1,014 996 996 3,900
2016/01/19 1,019 1,023 999 1,007 12,700
2016/01/18 1,026 1,037 1,025 1,029 3,200
2016/01/15 1,060 1,084 1,035 1,039 4,800
2016/01/14 1,076 1,106 1,029 1,049 10,400
2016/01/13 1,051 1,085 1,051 1,077 4,100
2016/01/12 1,075 1,076 1,050 1,052 6,200
2016/01/08 1,065 1,099 1,065 1,075 2,400
2016/01/07 1,087 1,093 1,087 1,087 3,500
2016/01/06 1,140 1,140 1,093 1,102 3,400
2016/01/05 1,127 1,144 1,115 1,115 4,400
2016/01/04 1,113 1,165 1,113 1,127 7,300

このページの先頭へ