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(7487)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
2013/12/30 1,320 1,343 1,320 1,340 7,100
2013/12/27 1,308 1,316 1,308 1,316 2,500
2013/12/26 1,300 1,308 1,300 1,305 2,400
2013/12/25 1,297 1,299 1,295 1,298 5,100
2013/12/24 1,300 1,302 1,297 1,298 4,900
2013/12/20 1,299 1,306 1,298 1,299 3,300
2013/12/19 1,300 1,313 1,299 1,299 7,700
2013/12/18 1,305 1,307 1,301 1,307 1,100
2013/12/17 1,300 1,305 1,300 1,305 2,800
2013/12/16 1,305 1,310 1,300 1,306 8,300
2013/12/13 1,307 1,310 1,303 1,308 3,200
2013/12/12 1,308 1,308 1,303 1,304 1,400
2013/12/11 1,301 1,310 1,300 1,310 3,900
2013/12/10 1,301 1,305 1,300 1,305 3,000
2013/12/09 1,301 1,306 1,301 1,303 2,200
2013/12/06 1,282 1,302 1,282 1,302 11,000
2013/12/05 1,308 1,309 1,304 1,306 3,200
2013/12/04 1,306 1,310 1,305 1,310 5,200
2013/12/03 1,315 1,315 1,309 1,310 5,100
2013/12/02 1,320 1,320 1,310 1,314 5,800
2013/11/29 1,305 1,309 1,304 1,309 2,500
2013/11/28 1,303 1,309 1,303 1,305 3,500
2013/11/27 1,305 1,310 1,304 1,306 2,400
2013/11/26 1,310 1,313 1,305 1,305 3,600
2013/11/25 1,310 1,310 1,300 1,307 11,000
2013/11/22 1,315 1,319 1,309 1,310 8,300
2013/11/21 1,315 1,317 1,313 1,315 2,400
2013/11/20 1,315 1,315 1,300 1,305 8,900
2013/11/19 1,319 1,320 1,310 1,320 4,800
2013/11/18 1,320 1,324 1,319 1,319 5,600
2013/11/15 1,329 1,330 1,319 1,320 7,400
2013/11/14 1,330 1,330 1,320 1,330 5,800
2013/11/13 1,330 1,340 1,328 1,330 2,800
2013/11/12 1,340 1,344 1,330 1,340 3,100
2013/11/11 1,350 1,350 1,331 1,349 1,900
2013/11/08 1,332 1,354 1,330 1,354 1,700
2013/11/07 1,335 1,357 1,333 1,333 2,700
2013/11/06 1,360 1,361 1,338 1,338 5,700
2013/11/05 1,374 1,375 1,359 1,368 4,600
2013/11/01 1,365 1,365 1,364 1,364 1,300
2013/10/31 1,377 1,377 1,370 1,371 1,000
2013/10/30 1,370 1,380 1,365 1,375 4,800
2013/10/29 1,388 1,388 1,369 1,369 2,100
2013/10/28 1,370 1,384 1,370 1,384 2,000
2013/10/25 1,392 1,392 1,370 1,375 1,900
2013/10/24 1,372 1,378 1,366 1,366 1,900
2013/10/23 1,375 1,376 1,375 1,375 1,700
2013/10/22 1,385 1,389 1,376 1,378 1,700
2013/10/21 1,375 1,390 1,373 1,390 3,900
2013/10/18 1,371 1,374 1,371 1,374 400
2013/10/17 1,378 1,380 1,362 1,362 1,300
2013/10/16 1,370 1,378 1,365 1,378 1,300
2013/10/15 1,370 1,372 1,363 1,363 2,700
2013/10/11 1,355 1,365 1,355 1,356 1,500
2013/10/10 1,355 1,359 1,355 1,355 300
2013/10/09 1,340 1,355 1,340 1,355 600
2013/10/08 1,346 1,350 1,341 1,350 600
2013/10/07 1,360 1,360 1,340 1,360 1,700
2013/10/04 1,346 1,346 1,345 1,345 400
2013/10/03 1,343 1,343 1,343 1,343 100
2013/10/02 1,350 1,352 1,340 1,343 2,200
2013/10/01 1,350 1,355 1,346 1,352 500
2013/09/30 1,351 1,355 1,350 1,350 400
2013/09/27 1,345 1,350 1,340 1,340 700
2013/09/26 1,345 1,355 1,345 1,346 600
2013/09/25 1,350 1,350 1,343 1,343 2,900
2013/09/24 1,340 1,343 1,325 1,341 1,900
2013/09/20 1,351 1,358 1,349 1,349 1,200
2013/09/19 1,350 1,351 1,350 1,351 300
2013/09/18 1,380 1,380 1,348 1,348 1,100
2013/09/17 1,373 1,379 1,340 1,379 6,400
2013/09/13 1,327 1,349 1,327 1,349 2,000
2013/09/12 1,309 1,327 1,309 1,327 1,100
2013/09/11 1,313 1,320 1,309 1,309 1,700
2013/09/10 1,310 1,313 1,296 1,313 2,500
2013/09/09 1,315 1,315 1,308 1,313 1,500
2013/09/06 1,316 1,320 1,308 1,308 700
2013/09/05 1,315 1,318 1,306 1,316 1,500
2013/09/04 1,298 1,310 1,298 1,310 1,900
2013/09/03 1,311 1,311 1,300 1,310 500
2013/09/02 1,300 1,309 1,300 1,304 1,200
2013/08/30 1,300 1,311 1,294 1,300 800
2013/08/29 1,319 1,319 1,293 1,293 2,300
2013/08/28 1,312 1,318 1,300 1,318 1,000
2013/08/27 1,300 1,301 1,300 1,300 800
2013/08/26 1,305 1,318 1,303 1,308 2,700
2013/08/23 1,300 1,300 1,292 1,295 900
2013/08/22 1,303 1,303 1,293 1,293 400
2013/08/21 1,295 1,304 1,292 1,303 1,500
2013/08/20 1,298 1,298 1,296 1,296 900
2013/08/19 1,300 1,305 1,298 1,298 900
2013/08/16 1,300 1,300 1,300 1,300 200
2013/08/15 1,316 1,316 1,300 1,304 2,600
2013/08/14 1,300 1,300 1,297 1,297 2,300
2013/08/13 1,298 1,300 1,298 1,300 1,200
2013/08/12 1,305 1,305 1,299 1,299 3,300
2013/08/09 1,308 1,310 1,304 1,309 1,200
2013/08/08 1,308 1,309 1,308 1,308 400
2013/08/07 1,307 1,308 1,305 1,308 800
2013/08/06 1,305 1,307 1,305 1,307 400
2013/08/05 1,315 1,320 1,303 1,318 1,700
2013/08/02 1,320 1,320 1,305 1,315 800
2013/08/01 1,315 1,315 1,303 1,304 1,200
2013/07/31 1,330 1,330 1,315 1,330 400
2013/07/30 1,303 1,332 1,301 1,332 1,600
2013/07/29 1,325 1,325 1,302 1,303 1,300
2013/07/26 1,334 1,334 1,325 1,325 1,100
2013/07/25 1,337 1,337 1,327 1,328 800
2013/07/24 1,330 1,332 1,326 1,326 1,100
2013/07/23 1,330 1,338 1,329 1,332 700
2013/07/22 1,339 1,339 1,331 1,331 1,800
2013/07/19 1,338 1,338 1,320 1,331 3,000
2013/07/18 1,340 1,340 1,326 1,335 1,400
2013/07/17 1,340 1,340 1,322 1,327 2,100
2013/07/16 1,333 1,338 1,320 1,320 3,200
2013/07/12 1,330 1,331 1,325 1,325 1,600
2013/07/11 1,320 1,325 1,318 1,325 500
2013/07/10 1,310 1,320 1,306 1,320 1,000
2013/07/09 1,321 1,321 1,310 1,310 2,300
2013/07/08 1,330 1,330 1,320 1,320 3,200
2013/07/05 1,320 1,325 1,320 1,320 2,700
2013/07/04 1,322 1,323 1,320 1,320 1,500
2013/07/03 1,334 1,334 1,306 1,312 1,600
2013/07/02 1,300 1,320 1,300 1,306 2,000
2013/07/01 1,282 1,300 1,280 1,300 1,200
2013/06/28 1,294 1,294 1,270 1,282 2,200
2013/06/27 1,270 1,273 1,260 1,273 1,100
2013/06/26 1,270 1,287 1,261 1,261 1,900
2013/06/25 1,285 1,285 1,271 1,272 1,700
2013/06/24 1,297 1,297 1,273 1,273 900
2013/06/21 1,286 1,286 1,270 1,271 2,800
2013/06/20 1,295 1,300 1,295 1,299 1,900
2013/06/19 1,290 1,296 1,290 1,296 1,100
2013/06/18 1,286 1,286 1,271 1,280 1,100
2013/06/17 1,287 1,288 1,277 1,277 2,800
2013/06/14 1,262 1,265 1,262 1,263 1,400
2013/06/13 1,267 1,272 1,260 1,260 1,900
2013/06/12 1,260 1,286 1,260 1,279 3,500
2013/06/11 1,262 1,291 1,262 1,282 2,900
2013/06/10 1,250 1,260 1,250 1,260 1,700
2013/06/07 1,243 1,260 1,226 1,237 7,600
2013/06/06 1,321 1,321 1,282 1,285 6,500
2013/06/05 1,299 1,390 1,299 1,305 10,800
2013/06/04 1,280 1,297 1,243 1,281 14,500
2013/06/03 1,358 1,369 1,333 1,340 8,400
2013/05/31 1,410 1,410 1,383 1,404 9,300
2013/05/30 1,441 1,441 1,380 1,416 17,800
2013/05/29 1,499 1,499 1,456 1,456 47,200
2013/05/28 1,520 1,580 1,520 1,531 82,800
2013/05/27 1,602 1,636 1,602 1,609 21,100
2013/05/24 1,670 1,673 1,660 1,660 10,200
2013/05/23 1,680 1,691 1,673 1,675 14,900
2013/05/22 1,695 1,696 1,692 1,693 8,800
2013/05/21 1,698 1,698 1,696 1,696 6,400
2013/05/20 1,695 1,700 1,695 1,699 7,500
2013/05/17 1,695 1,699 1,692 1,694 5,000
2013/05/16 1,696 1,699 1,690 1,690 7,000
2013/05/15 1,698 1,700 1,696 1,700 7,700
2013/05/14 1,695 1,700 1,695 1,700 8,100
2013/05/13 1,705 1,707 1,696 1,698 11,800
2013/05/10 1,708 1,713 1,700 1,700 8,300
2013/05/09 1,721 1,730 1,701 1,701 10,300
2013/05/08 1,724 1,728 1,720 1,721 6,100
2013/05/07 1,722 1,725 1,695 1,715 18,300
2013/05/02 1,699 1,708 1,694 1,705 13,500
2013/05/01 1,685 1,694 1,680 1,694 9,100
2013/04/30 1,666 1,685 1,666 1,684 9,300
2013/04/26 1,662 1,680 1,660 1,660 6,400
2013/04/25 1,600 1,649 1,599 1,649 12,700
2013/04/24 1,600 1,600 1,597 1,600 9,300
2013/04/23 1,600 1,600 1,599 1,600 3,900
2013/04/22 1,598 1,600 1,598 1,600 6,600
2013/04/19 1,599 1,600 1,596 1,598 1,300
2013/04/18 1,600 1,600 1,595 1,600 2,900
2013/04/17 1,610 1,610 1,590 1,600 4,500
2013/04/16 1,600 1,600 1,597 1,600 4,800
2013/04/15 1,587 1,597 1,585 1,597 5,900
2013/04/12 1,577 1,584 1,572 1,584 3,300
2013/04/11 1,580 1,580 1,573 1,576 2,800
2013/04/10 1,580 1,580 1,570 1,575 4,400
2013/04/09 1,580 1,580 1,571 1,577 3,700
2013/04/08 1,587 1,588 1,568 1,581 4,600
2013/04/05 1,550 1,580 1,529 1,563 11,100
2013/04/04 1,530 1,550 1,529 1,541 3,300
2013/04/03 1,540 1,550 1,520 1,540 3,300
2013/04/02 1,498 1,510 1,445 1,510 6,400
2013/04/01 1,570 1,570 1,514 1,516 8,700
2013/03/29 1,582 1,587 1,542 1,569 9,700
2013/03/28 1,537 1,580 1,537 1,580 8,500
2013/03/27 1,489 1,534 1,480 1,534 9,300
2013/03/26 1,493 1,494 1,466 1,494 4,300
2013/03/25 1,477 1,488 1,476 1,484 4,300
2013/03/22 1,445 1,460 1,440 1,460 3,100
2013/03/21 1,450 1,450 1,431 1,445 3,600
2013/03/19 1,430 1,431 1,428 1,431 3,400
2013/03/18 1,420 1,422 1,415 1,415 9,300
2013/03/15 1,415 1,419 1,412 1,414 5,100
2013/03/14 1,459 1,459 1,389 1,407 34,400
2013/03/13 1,430 1,468 1,425 1,462 11,000
2013/03/12 1,480 1,495 1,432 1,432 10,800
2013/03/11 1,445 1,447 1,425 1,447 7,900
2013/03/08 1,405 1,410 1,400 1,410 4,200
2013/03/07 1,386 1,405 1,375 1,405 7,400
2013/03/06 1,379 1,387 1,375 1,386 13,800
2013/03/05 1,369 1,371 1,361 1,371 4,800
2013/03/04 1,369 1,370 1,356 1,356 3,100
2013/03/01 1,358 1,358 1,355 1,357 2,600
2013/02/28 1,350 1,358 1,349 1,358 3,000
2013/02/27 1,350 1,350 1,349 1,350 800
2013/02/26 1,349 1,354 1,348 1,350 3,500
2013/02/25 1,351 1,351 1,330 1,350 4,000
2013/02/22 1,349 1,350 1,323 1,335 1,500
2013/02/21 1,348 1,349 1,331 1,349 1,500
2013/02/20 1,347 1,348 1,330 1,347 1,100
2013/02/19 1,319 1,348 1,313 1,348 1,700
2013/02/18 1,365 1,365 1,299 1,319 10,900
2013/02/15 1,358 1,358 1,345 1,349 3,400
2013/02/14 1,360 1,364 1,350 1,364 2,700
2013/02/13 1,379 1,379 1,360 1,363 4,200
2013/02/12 1,368 1,396 1,366 1,379 4,900
2013/02/08 1,374 1,374 1,367 1,367 2,300
2013/02/07 1,375 1,376 1,373 1,375 2,700
2013/02/06 1,376 1,376 1,368 1,373 3,500
2013/02/05 1,362 1,375 1,362 1,374 5,000
2013/02/04 1,341 1,360 1,341 1,360 4,800
2013/02/01 1,325 1,333 1,325 1,333 1,900
2013/01/31 1,325 1,327 1,323 1,323 900
2013/01/30 1,317 1,324 1,317 1,322 900
2013/01/29 1,316 1,319 1,315 1,316 1,200
2013/01/28 1,316 1,319 1,312 1,319 1,100
2013/01/25 1,324 1,324 1,310 1,316 2,900
2013/01/24 1,321 1,324 1,320 1,324 2,600
2013/01/23 1,326 1,326 1,322 1,324 1,800
2013/01/22 1,330 1,330 1,324 1,326 1,300
2013/01/21 1,325 1,330 1,322 1,330 1,400
2013/01/18 1,339 1,339 1,330 1,330 1,000
2013/01/17 1,325 1,330 1,325 1,330 1,800
2013/01/16 1,342 1,342 1,330 1,330 2,600
2013/01/15 1,345 1,348 1,342 1,344 4,100
2013/01/11 1,324 1,338 1,324 1,335 4,000
2013/01/10 1,303 1,320 1,303 1,320 4,100
2013/01/09 1,305 1,315 1,285 1,315 1,200
2013/01/08 1,306 1,306 1,300 1,301 2,200
2013/01/07 1,280 1,306 1,279 1,306 3,100
2013/01/04 1,286 1,298 1,274 1,280 3,700

このページの先頭へ