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
2014/12/30 1,737 1,753 1,717 1,750 6,000
2014/12/29 1,725 1,775 1,725 1,750 13,400
2014/12/26 1,697 1,720 1,697 1,714 5,200
2014/12/25 1,694 1,695 1,689 1,692 6,800
2014/12/24 1,695 1,699 1,687 1,695 9,400
2014/12/22 1,697 1,707 1,684 1,694 10,100
2014/12/19 1,680 1,695 1,674 1,694 9,300
2014/12/18 1,671 1,687 1,671 1,672 8,300
2014/12/17 1,655 1,667 1,651 1,660 6,800
2014/12/16 1,680 1,680 1,651 1,655 12,300
2014/12/15 1,721 1,725 1,697 1,697 14,900
2014/12/12 1,760 1,760 1,725 1,726 18,600
2014/12/11 1,766 1,772 1,763 1,769 6,600
2014/12/10 1,771 1,775 1,765 1,766 9,800
2014/12/09 1,780 1,787 1,770 1,772 8,600
2014/12/08 1,793 1,793 1,780 1,785 3,700
2014/12/05 1,782 1,793 1,780 1,788 5,100
2014/12/04 1,784 1,798 1,780 1,789 10,900
2014/12/03 1,793 1,796 1,776 1,783 4,800
2014/12/02 1,780 1,790 1,771 1,790 6,700
2014/12/01 1,802 1,802 1,775 1,792 6,600
2014/11/28 1,780 1,791 1,771 1,791 7,000
2014/11/27 1,801 1,819 1,770 1,779 24,300
2014/11/26 1,798 1,799 1,780 1,794 11,200
2014/11/25 1,797 1,797 1,761 1,775 8,900
2014/11/21 1,773 1,775 1,760 1,770 5,300
2014/11/20 1,771 1,771 1,761 1,761 3,900
2014/11/19 1,767 1,779 1,767 1,771 7,200
2014/11/18 1,765 1,788 1,759 1,782 10,500
2014/11/17 1,787 1,790 1,761 1,763 8,000
2014/11/14 1,775 1,784 1,773 1,780 5,100
2014/11/13 1,766 1,780 1,766 1,775 4,300
2014/11/12 1,770 1,780 1,762 1,770 6,900
2014/11/11 1,795 1,795 1,765 1,773 3,700
2014/11/10 1,775 1,789 1,757 1,768 8,500
2014/11/07 1,780 1,787 1,771 1,773 5,400
2014/11/06 1,800 1,817 1,773 1,775 21,700
2014/11/05 1,787 1,800 1,777 1,795 26,300
2014/11/04 1,800 1,800 1,759 1,774 21,100
2014/10/31 1,770 1,799 1,765 1,776 20,500
2014/10/30 1,777 1,780 1,761 1,764 22,400
2014/10/29 1,804 1,805 1,755 1,779 35,100
2014/10/28 1,824 1,824 1,785 1,801 34,200
2014/10/27 1,778 1,843 1,759 1,785 66,100
2014/10/24 1,711 1,874 1,700 1,803 178,400
2014/10/23 1,720 1,766 1,705 1,711 34,500
2014/10/22 1,725 1,744 1,701 1,714 29,900
2014/10/21 1,739 1,765 1,717 1,724 51,900
2014/10/20 1,825 1,825 1,703 1,770 139,200
2014/10/17 1,999 2,030 1,824 1,874 476,900
2014/10/16 1,659 2,099 1,655 2,099 433,900
2014/10/15 1,680 1,703 1,671 1,699 6,300
2014/10/14 1,690 1,705 1,675 1,675 9,300
2014/10/10 1,685 1,705 1,683 1,695 7,400
2014/10/09 1,715 1,718 1,696 1,699 7,200
2014/10/08 1,708 1,738 1,708 1,728 8,300
2014/10/07 1,737 1,738 1,703 1,709 6,300
2014/10/06 1,739 1,739 1,705 1,737 9,900
2014/10/03 1,726 1,730 1,694 1,715 10,600
2014/10/02 1,730 1,733 1,698 1,699 5,300
2014/10/01 1,716 1,744 1,716 1,730 13,700
2014/09/30 1,743 1,743 1,716 1,726 12,400
2014/09/29 1,693 1,746 1,693 1,743 21,300
2014/09/26 1,688 1,700 1,680 1,692 9,200
2014/09/25 1,670 1,697 1,656 1,697 7,200
2014/09/24 1,651 1,699 1,651 1,664 4,400
2014/09/22 1,700 1,700 1,670 1,673 4,500
2014/09/19 1,702 1,722 1,626 1,685 13,000
2014/09/18 1,709 1,714 1,689 1,702 3,800
2014/09/17 1,728 1,728 1,707 1,709 3,900
2014/09/16 1,705 1,731 1,705 1,729 8,400
2014/09/12 1,739 1,747 1,711 1,724 14,600
2014/09/11 1,712 1,734 1,686 1,733 20,200
2014/09/10 1,712 1,720 1,681 1,712 6,600
2014/09/09 1,713 1,725 1,713 1,715 5,700
2014/09/08 1,680 1,725 1,680 1,717 16,000
2014/09/05 1,691 1,712 1,685 1,690 11,300
2014/09/04 1,706 1,715 1,681 1,700 13,100
2014/09/03 1,730 1,733 1,690 1,725 16,300
2014/09/02 1,678 1,730 1,678 1,730 42,700
2014/09/01 1,611 1,688 1,610 1,688 41,800
2014/08/29 1,589 1,674 1,587 1,651 105,800
2014/08/28 1,565 1,687 1,550 1,550 235,200
2014/08/27 1,588 1,598 1,576 1,577 24,200
2014/08/26 1,610 1,630 1,556 1,599 31,700
2014/08/25 1,646 1,649 1,626 1,626 15,500
2014/08/22 1,621 1,649 1,621 1,646 23,500
2014/08/21 1,607 1,635 1,607 1,635 16,600
2014/08/20 1,602 1,630 1,602 1,630 17,500
2014/08/19 1,593 1,615 1,593 1,605 20,600
2014/08/18 1,600 1,600 1,595 1,595 4,700
2014/08/15 1,596 1,603 1,590 1,602 13,700
2014/08/14 1,605 1,605 1,576 1,590 9,000
2014/08/13 1,569 1,601 1,561 1,601 20,800
2014/08/12 1,562 1,566 1,553 1,558 14,100
2014/08/11 1,541 1,561 1,541 1,550 20,900
2014/08/08 1,525 1,535 1,515 1,530 18,300
2014/08/07 1,529 1,536 1,521 1,526 12,200
2014/08/06 1,551 1,551 1,535 1,535 14,900
2014/08/05 1,547 1,565 1,544 1,555 15,800
2014/08/04 1,611 1,612 1,539 1,550 41,700
2014/08/01 1,617 1,617 1,584 1,600 22,500
2014/07/31 1,624 1,627 1,601 1,620 20,800
2014/07/30 1,620 1,625 1,606 1,606 21,500
2014/07/29 1,593 1,638 1,593 1,620 37,200
2014/07/28 1,580 1,589 1,561 1,585 44,300
2014/07/25 1,682 1,685 1,560 1,580 205,200
2014/07/24 1,394 1,402 1,394 1,402 1,100
2014/07/23 1,403 1,403 1,393 1,394 1,100
2014/07/22 1,408 1,408 1,394 1,399 1,100
2014/07/18 1,408 1,408 1,391 1,393 3,400
2014/07/17 1,394 1,402 1,392 1,393 1,400
2014/07/16 1,399 1,403 1,390 1,400 7,800
2014/07/15 1,412 1,412 1,401 1,405 6,600
2014/07/14 1,400 1,400 1,396 1,400 3,200
2014/07/11 1,390 1,398 1,390 1,394 2,200
2014/07/10 1,391 1,395 1,390 1,391 2,200
2014/07/09 1,397 1,400 1,392 1,395 2,800
2014/07/08 1,398 1,399 1,395 1,396 2,900
2014/07/07 1,386 1,396 1,386 1,394 5,500
2014/07/04 1,390 1,390 1,380 1,386 2,700
2014/07/03 1,390 1,390 1,384 1,387 2,000
2014/07/02 1,389 1,390 1,387 1,388 1,900
2014/07/01 1,385 1,390 1,385 1,389 1,700
2014/06/30 1,397 1,397 1,385 1,385 3,700
2014/06/27 1,393 1,393 1,387 1,391 4,400
2014/06/26 1,419 1,424 1,386 1,397 26,500
2014/06/25 1,362 1,365 1,360 1,361 4,400
2014/06/24 1,361 1,362 1,360 1,362 2,900
2014/06/23 1,362 1,369 1,361 1,361 3,000
2014/06/20 1,363 1,365 1,361 1,362 2,600
2014/06/19 1,368 1,368 1,363 1,365 2,700
2014/06/18 1,372 1,374 1,366 1,368 4,600
2014/06/17 1,362 1,368 1,361 1,368 4,800
2014/06/16 1,365 1,368 1,360 1,368 5,100
2014/06/13 1,365 1,365 1,359 1,363 3,800
2014/06/12 1,364 1,364 1,361 1,364 1,800
2014/06/11 1,363 1,368 1,361 1,365 3,900
2014/06/10 1,361 1,363 1,360 1,362 9,500
2014/06/09 1,350 1,357 1,350 1,355 3,900
2014/06/06 1,350 1,350 1,348 1,348 2,300
2014/06/05 1,349 1,354 1,349 1,350 3,600
2014/06/04 1,350 1,354 1,348 1,349 5,600
2014/06/03 1,352 1,355 1,349 1,349 5,600
2014/06/02 1,354 1,362 1,351 1,352 11,600
2014/05/30 1,347 1,347 1,342 1,343 6,600
2014/05/29 1,340 1,349 1,338 1,346 14,200
2014/05/28 1,350 1,350 1,330 1,337 77,300
2014/05/27 1,422 1,430 1,420 1,422 93,700
2014/05/26 1,423 1,423 1,420 1,423 30,800
2014/05/23 1,417 1,423 1,416 1,423 12,500
2014/05/22 1,421 1,422 1,417 1,417 10,200
2014/05/21 1,424 1,426 1,420 1,420 10,300
2014/05/20 1,428 1,431 1,427 1,428 7,600
2014/05/19 1,431 1,433 1,430 1,432 8,200
2014/05/16 1,430 1,438 1,428 1,432 4,300
2014/05/15 1,432 1,436 1,415 1,435 8,400
2014/05/14 1,430 1,433 1,414 1,433 11,200
2014/05/13 1,435 1,441 1,430 1,441 19,400
2014/05/12 1,453 1,453 1,446 1,446 11,600
2014/05/09 1,470 1,470 1,459 1,460 10,700
2014/05/08 1,477 1,478 1,470 1,470 7,600
2014/05/07 1,480 1,480 1,473 1,476 8,300
2014/05/02 1,470 1,482 1,470 1,482 6,200
2014/05/01 1,481 1,481 1,457 1,468 15,400
2014/04/30 1,504 1,507 1,488 1,490 15,100
2014/04/28 1,520 1,520 1,500 1,510 7,700
2014/04/25 1,510 1,522 1,505 1,522 7,600
2014/04/24 1,510 1,510 1,503 1,508 3,400
2014/04/23 1,503 1,510 1,503 1,510 3,200
2014/04/22 1,502 1,507 1,501 1,502 4,700
2014/04/21 1,499 1,504 1,499 1,504 4,200
2014/04/18 1,498 1,500 1,495 1,498 4,300
2014/04/17 1,496 1,499 1,490 1,498 5,000
2014/04/16 1,496 1,503 1,460 1,493 10,700
2014/04/15 1,500 1,500 1,488 1,489 7,700
2014/04/14 1,485 1,500 1,485 1,500 5,400
2014/04/11 1,460 1,479 1,455 1,479 9,200
2014/04/10 1,520 1,525 1,485 1,498 12,400
2014/04/09 1,540 1,540 1,460 1,493 21,600
2014/04/08 1,550 1,557 1,534 1,555 10,600
2014/04/07 1,530 1,560 1,530 1,560 10,700
2014/04/04 1,505 1,530 1,505 1,529 9,100
2014/04/03 1,493 1,508 1,485 1,500 14,200
2014/04/02 1,450 1,486 1,450 1,477 11,100
2014/04/01 1,441 1,453 1,440 1,446 8,600
2014/03/31 1,451 1,460 1,434 1,436 9,500
2014/03/28 1,410 1,440 1,410 1,430 11,500
2014/03/27 1,395 1,419 1,390 1,419 15,700
2014/03/26 1,391 1,392 1,380 1,384 7,700
2014/03/25 1,373 1,375 1,368 1,371 2,800
2014/03/24 1,371 1,372 1,363 1,365 3,500
2014/03/20 1,365 1,370 1,362 1,363 5,300
2014/03/19 1,364 1,370 1,361 1,369 2,100
2014/03/18 1,366 1,366 1,357 1,364 2,100
2014/03/17 1,364 1,364 1,356 1,356 4,100
2014/03/14 1,353 1,362 1,352 1,359 4,700
2014/03/13 1,358 1,362 1,358 1,359 2,200
2014/03/12 1,363 1,365 1,358 1,361 8,000
2014/03/11 1,363 1,364 1,360 1,362 3,900
2014/03/10 1,365 1,365 1,360 1,363 5,000
2014/03/07 1,359 1,359 1,353 1,357 3,800
2014/03/06 1,356 1,358 1,354 1,356 1,900
2014/03/05 1,368 1,368 1,353 1,353 3,000
2014/03/04 1,356 1,365 1,342 1,348 7,000
2014/03/03 1,357 1,357 1,349 1,355 4,500
2014/02/28 1,356 1,356 1,352 1,356 3,400
2014/02/27 1,356 1,359 1,355 1,355 4,200
2014/02/26 1,356 1,360 1,355 1,358 3,200
2014/02/25 1,359 1,359 1,355 1,355 4,700
2014/02/24 1,357 1,360 1,353 1,353 5,800
2014/02/21 1,353 1,355 1,350 1,353 1,800
2014/02/20 1,361 1,362 1,350 1,350 2,400
2014/02/19 1,356 1,368 1,356 1,365 1,500
2014/02/18 1,360 1,360 1,342 1,360 1,400
2014/02/17 1,366 1,366 1,350 1,359 3,100
2014/02/14 1,363 1,363 1,345 1,347 3,800
2014/02/13 1,371 1,371 1,361 1,363 1,700
2014/02/12 1,375 1,375 1,367 1,371 2,600
2014/02/10 1,359 1,360 1,351 1,360 2,100
2014/02/07 1,358 1,358 1,338 1,347 2,800
2014/02/06 1,332 1,350 1,323 1,347 3,800
2014/02/05 1,330 1,342 1,325 1,334 3,200
2014/02/04 1,307 1,317 1,302 1,316 9,700
2014/02/03 1,333 1,335 1,319 1,323 10,200
2014/01/31 1,346 1,352 1,336 1,336 5,200
2014/01/30 1,349 1,352 1,338 1,343 7,000
2014/01/29 1,329 1,356 1,329 1,352 16,500
2014/01/28 1,329 1,334 1,312 1,321 71,400
2014/01/27 1,333 1,346 1,331 1,333 12,000
2014/01/24 1,334 1,367 1,333 1,333 25,100
2014/01/23 1,358 1,360 1,347 1,347 12,400
2014/01/22 1,350 1,365 1,350 1,358 21,900
2014/01/21 1,399 1,403 1,395 1,399 5,300
2014/01/20 1,395 1,398 1,394 1,397 4,400
2014/01/17 1,379 1,386 1,379 1,386 3,300
2014/01/16 1,382 1,388 1,379 1,379 6,400
2014/01/15 1,388 1,388 1,365 1,375 9,600
2014/01/14 1,359 1,363 1,355 1,358 5,300
2014/01/10 1,356 1,360 1,353 1,359 3,900
2014/01/09 1,350 1,358 1,350 1,358 6,500
2014/01/08 1,350 1,350 1,348 1,349 5,500
2014/01/07 1,350 1,350 1,343 1,350 2,500
2014/01/06 1,366 1,366 1,342 1,350 7,300

このページの先頭へ