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

小津産業(7487)の株価時系列情報

小津産業の株価(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
2017/09/20 2,120 2,125 2,117 2,122 3,900
2017/09/19 2,116 2,126 2,112 2,120 4,400
2017/09/15 2,129 2,129 2,112 2,127 6,000
2017/09/14 2,125 2,132 2,120 2,127 3,600
2017/09/13 2,130 2,133 2,126 2,128 3,700
2017/09/12 2,127 2,135 2,127 2,134 2,900
2017/09/11 2,105 2,130 2,105 2,127 3,700
2017/09/08 2,102 2,124 2,102 2,120 4,000
2017/09/07 2,097 2,119 2,094 2,111 3,600
2017/09/06 2,111 2,114 2,094 2,094 8,600
2017/09/05 2,133 2,133 2,105 2,111 5,400
2017/09/04 2,140 2,141 2,130 2,135 3,000
2017/09/01 2,146 2,146 2,141 2,144 3,500
2017/08/31 2,139 2,144 2,135 2,141 7,600
2017/08/30 2,125 2,135 2,123 2,134 3,600
2017/08/29 2,120 2,125 2,114 2,125 3,300
2017/08/28 2,118 2,120 2,116 2,120 2,900
2017/08/25 2,113 2,121 2,110 2,118 3,600
2017/08/24 2,107 2,113 2,107 2,113 2,300
2017/08/23 2,115 2,115 2,103 2,104 2,800
2017/08/22 2,105 2,109 2,102 2,102 3,000
2017/08/21 2,102 2,106 2,101 2,105 4,000
2017/08/18 2,109 2,109 2,100 2,105 3,300
2017/08/17 2,109 2,109 2,101 2,101 2,000
2017/08/16 2,108 2,110 2,101 2,101 4,000
2017/08/15 2,103 2,110 2,102 2,102 5,500
2017/08/14 2,117 2,118 2,102 2,102 9,600
2017/08/10 2,119 2,128 2,119 2,128 6,200
2017/08/09 2,121 2,127 2,113 2,123 5,000
2017/08/08 2,128 2,129 2,123 2,129 2,700
2017/08/07 2,129 2,129 2,125 2,128 4,700
2017/08/04 2,125 2,129 2,121 2,129 3,100
2017/08/03 2,125 2,129 2,121 2,127 3,300
2017/08/02 2,128 2,133 2,121 2,132 3,100
2017/08/01 2,115 2,129 2,112 2,128 11,000
2017/07/31 2,115 2,115 2,109 2,112 8,300
2017/07/28 2,114 2,115 2,111 2,114 4,600
2017/07/27 2,112 2,115 2,110 2,111 10,100
2017/07/26 2,110 2,114 2,110 2,112 3,600
2017/07/25 2,119 2,119 2,109 2,111 3,600
2017/07/24 2,112 2,114 2,108 2,114 6,900
2017/07/21 2,118 2,118 2,114 2,118 5,500
2017/07/20 2,122 2,122 2,110 2,115 8,600
2017/07/19 2,134 2,134 2,118 2,126 5,400
2017/07/18 2,160 2,164 2,111 2,123 20,700
2017/07/14 2,160 2,165 2,160 2,160 5,300
2017/07/13 2,163 2,169 2,158 2,159 3,500
2017/07/12 2,155 2,163 2,153 2,163 6,000
2017/07/11 2,150 2,157 2,150 2,153 4,400
2017/07/10 2,155 2,159 2,153 2,153 3,100
2017/07/07 2,168 2,170 2,157 2,157 6,200
2017/07/06 2,170 2,175 2,166 2,168 5,600
2017/07/05 2,171 2,175 2,167 2,170 4,700
2017/07/04 2,189 2,189 2,165 2,171 5,500
2017/07/03 2,190 2,190 2,173 2,176 8,100
2017/06/30 2,175 2,180 2,171 2,179 6,600
2017/06/29 2,167 2,170 2,165 2,170 4,400
2017/06/28 2,170 2,170 2,164 2,167 4,700
2017/06/27 2,176 2,178 2,168 2,170 8,300
2017/06/26 2,185 2,185 2,179 2,179 4,100
2017/06/23 2,185 2,185 2,181 2,183 5,500
2017/06/22 2,184 2,185 2,174 2,180 5,300
2017/06/21 2,172 2,185 2,172 2,181 4,700
2017/06/20 2,182 2,185 2,175 2,183 7,600
2017/06/19 2,179 2,185 2,166 2,185 6,900
2017/06/16 2,188 2,188 2,164 2,179 8,500
2017/06/15 2,175 2,175 2,162 2,162 7,600
2017/06/14 2,179 2,186 2,174 2,174 4,900
2017/06/13 2,174 2,185 2,157 2,179 11,600
2017/06/12 2,189 2,189 2,167 2,174 5,000
2017/06/09 2,184 2,192 2,171 2,179 10,600
2017/06/08 2,185 2,200 2,183 2,200 10,600
2017/06/07 2,205 2,205 2,187 2,191 8,800
2017/06/06 2,220 2,220 2,202 2,210 16,900
2017/06/05 2,233 2,233 2,200 2,204 12,400
2017/06/02 2,190 2,235 2,188 2,227 28,400
2017/06/01 2,179 2,196 2,179 2,187 18,300
2017/05/31 2,172 2,176 2,157 2,172 28,700
2017/05/30 2,169 2,177 2,150 2,167 42,800
2017/05/29 2,171 2,194 2,146 2,167 115,000
2017/05/26 2,262 2,267 2,260 2,260 149,000
2017/05/25 2,260 2,277 2,260 2,268 48,400
2017/05/24 2,282 2,286 2,280 2,283 26,100
2017/05/23 2,290 2,290 2,283 2,283 39,200
2017/05/22 2,296 2,300 2,292 2,292 22,200
2017/05/19 2,304 2,308 2,293 2,296 19,100
2017/05/18 2,295 2,314 2,288 2,308 23,500
2017/05/17 2,303 2,307 2,297 2,303 16,800
2017/05/16 2,304 2,314 2,302 2,305 15,300
2017/05/15 2,315 2,333 2,290 2,295 28,100
2017/05/12 2,317 2,320 2,306 2,319 16,700
2017/05/11 2,301 2,310 2,301 2,310 12,100
2017/05/10 2,288 2,300 2,288 2,300 19,900
2017/05/09 2,261 2,281 2,261 2,278 21,000
2017/05/08 2,248 2,264 2,245 2,261 20,000
2017/05/02 2,231 2,246 2,231 2,238 19,100
2017/05/01 2,232 2,239 2,227 2,230 22,400
2017/04/28 2,240 2,247 2,240 2,242 8,800
2017/04/27 2,246 2,254 2,240 2,246 16,200
2017/04/26 2,257 2,269 2,252 2,252 18,800
2017/04/25 2,250 2,257 2,244 2,257 19,200
2017/04/24 2,246 2,248 2,238 2,245 12,500
2017/04/21 2,237 2,245 2,236 2,245 10,700
2017/04/20 2,242 2,242 2,231 2,237 7,400
2017/04/19 2,214 2,242 2,212 2,242 17,500
2017/04/18 2,204 2,215 2,200 2,212 9,400
2017/04/17 2,200 2,201 2,191 2,201 9,100
2017/04/14 2,198 2,200 2,191 2,196 7,600
2017/04/13 2,190 2,207 2,190 2,198 13,900
2017/04/12 2,195 2,198 2,186 2,197 12,600
2017/04/11 2,220 2,220 2,191 2,197 19,000
2017/04/10 2,230 2,230 2,212 2,220 13,800
2017/04/07 2,206 2,248 2,204 2,224 16,100
2017/04/06 2,229 2,243 2,201 2,201 14,500
2017/04/05 2,223 2,231 2,223 2,229 8,700
2017/04/04 2,236 2,256 2,221 2,226 15,800
2017/04/03 2,225 2,229 2,219 2,219 13,500
2017/03/31 2,257 2,257 2,216 2,225 21,100
2017/03/30 2,274 2,275 2,240 2,257 14,600
2017/03/29 2,258 2,275 2,258 2,267 16,300
2017/03/28 2,255 2,258 2,241 2,258 11,500
2017/03/27 2,250 2,252 2,228 2,243 10,300
2017/03/24 2,235 2,255 2,221 2,248 12,500
2017/03/23 2,232 2,234 2,218 2,218 8,800
2017/03/22 2,230 2,242 2,230 2,234 9,100
2017/03/21 2,225 2,241 2,223 2,241 12,100
2017/03/17 2,206 2,216 2,205 2,216 6,000
2017/03/16 2,206 2,209 2,202 2,206 4,800
2017/03/15 2,217 2,217 2,206 2,206 4,800
2017/03/14 2,218 2,220 2,210 2,217 5,000
2017/03/13 2,220 2,221 2,215 2,218 6,100
2017/03/10 2,220 2,220 2,204 2,214 13,700
2017/03/09 2,216 2,219 2,211 2,213 6,500
2017/03/08 2,211 2,217 2,211 2,215 5,400
2017/03/07 2,201 2,210 2,201 2,208 5,300
2017/03/06 2,187 2,200 2,187 2,197 7,100
2017/03/03 2,183 2,192 2,181 2,186 5,000
2017/03/02 2,180 2,184 2,176 2,182 7,900
2017/03/01 2,173 2,179 2,171 2,173 3,400
2017/02/28 2,171 2,178 2,169 2,173 7,000
2017/02/27 2,170 2,178 2,168 2,171 4,200
2017/02/24 2,173 2,180 2,167 2,170 8,200
2017/02/23 2,174 2,174 2,168 2,173 3,300
2017/02/22 2,171 2,175 2,165 2,168 2,500
2017/02/21 2,173 2,181 2,168 2,170 6,300
2017/02/20 2,179 2,179 2,168 2,173 3,000
2017/02/17 2,166 2,177 2,166 2,171 3,700
2017/02/16 2,175 2,179 2,164 2,164 5,000
2017/02/15 2,183 2,183 2,168 2,170 7,200
2017/02/14 2,179 2,179 2,167 2,171 4,400
2017/02/13 2,180 2,180 2,168 2,170 9,000
2017/02/10 2,175 2,179 2,169 2,172 6,000
2017/02/09 2,177 2,177 2,162 2,167 3,000
2017/02/08 2,169 2,177 2,157 2,162 3,700
2017/02/07 2,169 2,176 2,167 2,168 1,400
2017/02/06 2,175 2,182 2,169 2,169 5,400
2017/02/03 2,183 2,183 2,170 2,170 4,400
2017/02/02 2,180 2,183 2,170 2,170 2,900
2017/02/01 2,174 2,179 2,167 2,170 5,700
2017/01/31 2,163 2,175 2,163 2,170 2,800
2017/01/30 2,160 2,177 2,160 2,171 5,800
2017/01/27 2,180 2,180 2,163 2,163 5,100
2017/01/26 2,179 2,180 2,161 2,171 8,100
2017/01/25 2,182 2,183 2,170 2,172 5,400
2017/01/24 2,183 2,183 2,173 2,181 9,200
2017/01/23 2,171 2,184 2,162 2,174 8,300
2017/01/20 2,161 2,182 2,161 2,170 3,500
2017/01/19 2,180 2,182 2,161 2,167 5,100
2017/01/18 2,160 2,171 2,150 2,163 6,500
2017/01/17 2,170 2,177 2,169 2,177 6,100
2017/01/16 2,177 2,182 2,171 2,180 3,700
2017/01/13 2,174 2,177 2,166 2,177 3,800
2017/01/12 2,182 2,182 2,165 2,178 5,600
2017/01/11 2,175 2,180 2,170 2,180 8,400
2017/01/10 2,175 2,175 2,142 2,169 5,200
2017/01/06 2,142 2,171 2,130 2,164 9,700
2017/01/05 2,175 2,175 2,153 2,161 7,400
2017/01/04 2,155 2,168 2,155 2,165 8,700
2016/12/30 2,140 2,152 2,134 2,151 5,000
2016/12/29 2,126 2,140 2,122 2,140 5,100
2016/12/28 2,131 2,131 2,123 2,126 2,800
2016/12/27 2,141 2,141 2,116 2,119 7,000
2016/12/26 2,182 2,182 2,121 2,139 15,000
2016/12/22 2,109 2,109 2,096 2,104 4,000
2016/12/21 2,108 2,113 2,102 2,104 2,400
2016/12/20 2,115 2,115 2,105 2,108 4,100
2016/12/19 2,111 2,115 2,101 2,105 3,700
2016/12/16 2,120 2,129 2,100 2,111 8,500
2016/12/15 2,102 2,116 2,102 2,112 7,500
2016/12/14 2,100 2,105 2,100 2,105 3,600
2016/12/13 2,099 2,107 2,089 2,104 5,800
2016/12/12 2,094 2,105 2,081 2,100 4,200
2016/12/09 2,077 2,098 2,077 2,094 6,200
2016/12/08 2,099 2,099 2,087 2,095 5,300
2016/12/07 2,087 2,099 2,081 2,095 4,100
2016/12/06 2,095 2,095 2,077 2,079 4,200
2016/12/05 2,099 2,099 2,079 2,089 4,900
2016/12/02 2,096 2,100 2,091 2,094 3,300
2016/12/01 2,110 2,110 2,078 2,087 5,200
2016/11/30 2,098 2,100 2,090 2,096 3,400
2016/11/29 2,077 2,097 2,077 2,097 3,700
2016/11/28 2,050 2,089 2,050 2,087 5,800
2016/11/25 2,065 2,065 2,050 2,060 5,400
2016/11/24 2,055 2,064 2,045 2,064 5,500
2016/11/22 2,049 2,052 2,040 2,052 3,200
2016/11/21 2,030 2,044 2,030 2,039 3,300
2016/11/18 2,041 2,060 2,040 2,043 3,400
2016/11/17 2,048 2,057 2,033 2,041 5,200
2016/11/16 2,035 2,048 2,035 2,048 3,100
2016/11/15 2,043 2,044 2,029 2,040 2,600
2016/11/14 2,062 2,062 2,000 2,029 6,500
2016/11/11 2,035 2,061 2,029 2,041 4,900
2016/11/10 2,046 2,070 2,011 2,014 6,400
2016/11/09 2,068 2,068 2,005 2,005 6,000
2016/11/08 2,070 2,070 2,061 2,068 1,700
2016/11/07 2,070 2,070 2,057 2,064 3,600
2016/11/04 2,043 2,062 2,043 2,059 4,000
2016/11/02 2,061 2,065 2,047 2,055 2,800
2016/11/01 2,030 2,061 2,030 2,061 2,500
2016/10/31 2,055 2,056 2,030 2,040 3,500
2016/10/28 2,035 2,065 2,014 2,043 8,200
2016/10/27 2,031 2,050 2,011 2,017 6,400
2016/10/26 2,040 2,044 2,031 2,033 5,800
2016/10/25 2,080 2,092 2,044 2,044 13,700
2016/10/24 2,078 2,090 2,070 2,088 2,400
2016/10/21 2,100 2,112 2,084 2,099 2,800
2016/10/20 2,094 2,097 2,084 2,095 1,300
2016/10/19 2,063 2,086 2,063 2,084 1,000
2016/10/18 2,046 2,081 2,046 2,074 2,200
2016/10/17 2,062 2,062 2,049 2,053 4,000
2016/10/14 2,060 2,069 2,052 2,062 2,000
2016/10/13 2,055 2,079 2,055 2,060 5,700
2016/10/12 2,058 2,085 2,058 2,077 5,100
2016/10/11 2,065 2,080 2,034 2,077 7,900
2016/10/07 2,117 2,117 2,097 2,108 5,800
2016/10/06 2,121 2,135 2,121 2,127 4,100
2016/10/05 2,139 2,139 2,115 2,125 4,000
2016/10/04 2,117 2,128 2,117 2,128 2,200
2016/10/03 2,120 2,125 2,110 2,125 4,300
2016/09/30 2,149 2,149 2,120 2,122 2,000
2016/09/29 2,144 2,150 2,140 2,149 5,300
2016/09/28 2,131 2,142 2,130 2,141 7,500
2016/09/27 2,124 2,133 2,117 2,131 7,600
2016/09/26 2,127 2,129 2,120 2,123 7,800
2016/09/23 2,124 2,125 2,110 2,122 6,600
2016/09/21 2,100 2,124 2,091 2,124 9,700
2016/09/20 2,093 2,100 2,082 2,093 7,100
2016/09/16 2,090 2,093 2,068 2,093 4,700
2016/09/15 2,080 2,087 2,070 2,085 7,000
2016/09/14 2,069 2,074 2,068 2,073 4,500
2016/09/13 2,065 2,069 2,056 2,067 4,000
2016/09/12 2,053 2,062 2,052 2,058 3,000
2016/09/09 2,050 2,059 2,046 2,053 5,400
2016/09/08 2,048 2,049 2,037 2,047 3,000
2016/09/07 2,048 2,049 2,025 2,046 3,800
2016/09/06 2,046 2,049 2,019 2,045 3,500
2016/09/05 2,038 2,049 2,034 2,035 3,500
2016/09/02 2,026 2,031 2,022 2,026 2,400
2016/09/01 2,026 2,028 2,024 2,026 1,900
2016/08/31 2,011 2,028 2,011 2,028 4,100
2016/08/30 2,025 2,027 2,008 2,011 4,400
2016/08/29 2,010 2,027 1,996 2,013 3,700
2016/08/26 2,000 2,006 1,982 1,984 3,000
2016/08/25 1,995 2,000 1,991 1,997 2,500
2016/08/24 1,990 1,993 1,965 1,982 2,000
2016/08/23 1,970 1,990 1,953 1,970 4,000
2016/08/22 1,962 1,991 1,962 1,970 3,200
2016/08/19 1,974 1,992 1,951 1,968 2,700
2016/08/18 1,964 1,996 1,963 1,974 2,100
2016/08/17 1,974 1,995 1,970 1,976 4,700
2016/08/16 1,986 2,000 1,972 1,991 2,900
2016/08/15 2,000 2,000 1,981 1,992 4,000
2016/08/12 1,992 1,992 1,976 1,980 4,000
2016/08/10 1,991 1,995 1,979 1,985 1,500
2016/08/09 1,973 1,991 1,973 1,991 800
2016/08/08 1,973 2,000 1,973 2,000 2,300
2016/08/05 1,973 1,996 1,973 1,980 2,200
2016/08/04 1,987 1,987 1,970 1,972 6,000
2016/08/03 1,997 2,015 1,988 1,995 1,700
2016/08/02 2,020 2,029 1,994 1,997 2,500
2016/08/01 2,011 2,028 2,010 2,020 1,700
2016/07/29 2,011 2,028 2,011 2,023 2,100
2016/07/28 2,020 2,028 2,010 2,023 3,100
2016/07/27 2,015 2,022 2,012 2,022 2,400
2016/07/26 2,017 2,018 2,003 2,013 2,800
2016/07/25 2,010 2,020 2,010 2,017 2,500
2016/07/22 2,000 2,028 2,000 2,028 3,100
2016/07/21 2,047 2,047 2,001 2,028 2,600
2016/07/20 2,018 2,027 2,003 2,027 1,800
2016/07/19 2,000 2,019 1,991 2,003 1,400
2016/07/15 2,027 2,027 2,010 2,017 2,900
2016/07/14 1,990 2,029 1,990 2,022 6,100
2016/07/13 2,024 2,033 2,024 2,032 2,500
2016/07/12 2,029 2,044 2,026 2,039 8,000
2016/07/11 2,028 2,028 2,003 2,021 2,800
2016/07/08 2,029 2,029 1,990 1,995 4,300
2016/07/07 2,019 2,029 1,996 2,025 4,000
2016/07/06 1,995 2,023 1,992 2,023 3,000
2016/07/05 2,028 2,030 2,016 2,030 4,400
2016/07/04 2,030 2,030 2,014 2,028 3,500

このページの先頭へ