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

清和中央ホールディングス(7531)の株価時系列情報

清和中央ホールディングス(7531)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
2006/12/29 8,220 8,230 8,220 8,230 200
2006/12/28 8,200 8,210 8,200 8,210 200
2006/12/27 8,200 8,210 8,200 8,210 200
2006/12/26 8,210 8,210 8,200 8,200 600
2006/12/25 8,220 8,220 8,200 8,200 400
2006/12/22 8,120 8,120 8,100 8,100 200
2006/12/20 7,980 8,000 7,980 8,000 200
2006/12/19 8,250 8,250 8,250 8,250 200
2006/12/18 8,250 8,250 8,250 8,250 100
2006/12/15 8,260 8,260 8,260 8,260 100
2006/12/14 8,260 8,260 8,250 8,250 200
2006/12/13 8,260 8,260 8,250 8,250 200
2006/12/12 8,190 8,260 8,190 8,250 1,800
2006/12/11 8,190 8,190 8,180 8,180 200
2006/12/08 8,180 8,180 8,150 8,180 1,400
2006/12/07 8,180 8,180 8,180 8,180 200
2006/12/06 8,190 8,190 8,180 8,180 400
2006/12/05 8,200 8,200 8,200 8,200 400
2006/12/04 8,200 8,200 8,200 8,200 500
2006/11/29 8,200 8,200 8,200 8,200 1,500
2006/11/28 8,160 8,160 8,160 8,160 200
2006/11/27 8,100 8,160 8,100 8,160 5,200
2006/11/24 8,100 8,120 8,100 8,100 1,400
2006/11/22 8,020 8,100 8,020 8,100 6,900
2006/11/21 8,010 8,020 8,000 8,020 12,500
2006/11/20 7,950 8,000 7,900 8,000 18,800
2006/11/17 7,520 7,980 7,510 7,900 11,500
2006/11/16 7,500 7,800 7,480 7,790 12,200
2006/11/14 7,580 7,790 7,580 7,790 200
2006/11/13 7,610 7,610 7,480 7,500 4,300
2006/11/08 7,640 7,640 7,640 7,640 100
2006/11/06 7,850 7,850 7,850 7,850 900
2006/11/01 7,850 7,850 7,850 7,850 500
2006/10/30 7,790 7,850 7,790 7,850 10,500
2006/10/27 7,700 7,700 7,700 7,700 300
2006/10/26 7,600 7,600 7,580 7,580 300
2006/10/25 7,700 7,700 7,500 7,500 500
2006/10/20 7,600 7,700 7,600 7,700 300
2006/10/19 7,600 7,600 7,600 7,600 100
2006/10/18 7,500 7,520 7,500 7,520 700
2006/10/17 7,500 7,500 7,500 7,500 400
2006/10/16 7,500 7,500 7,500 7,500 200
2006/10/13 7,570 7,570 7,550 7,550 200
2006/10/12 7,600 7,600 7,600 7,600 200
2006/10/11 7,590 7,590 7,580 7,580 200
2006/10/10 7,580 7,580 7,580 7,580 200
2006/10/06 7,500 7,500 7,500 7,500 100
2006/10/05 7,500 7,500 7,500 7,500 200
2006/10/04 7,400 7,490 7,400 7,490 300
2006/10/03 7,210 7,370 7,210 7,350 600
2006/10/02 7,280 7,280 7,280 7,280 100
2006/09/29 7,250 7,300 7,240 7,300 1,600
2006/09/28 7,220 7,240 7,130 7,240 1,000
2006/09/27 7,250 7,250 7,200 7,200 300
2006/09/26 7,090 7,220 7,090 7,220 700
2006/09/25 7,190 7,200 7,180 7,200 2,400
2006/09/22 7,100 7,200 7,090 7,180 2,700
2006/09/21 7,080 7,110 7,070 7,070 5,300
2006/09/20 7,190 7,200 7,050 7,100 1,500
2006/09/19 7,130 7,200 7,100 7,200 3,800
2006/09/15 7,090 7,200 6,730 7,200 9,700
2006/09/14 7,350 7,370 7,300 7,300 1,200
2006/09/13 7,370 7,370 7,370 7,370 500
2006/09/12 7,380 7,380 7,360 7,360 200
2006/09/11 7,370 7,370 7,360 7,360 200
2006/09/08 7,300 7,360 7,300 7,360 700
2006/09/07 7,300 7,300 7,300 7,300 1,100
2006/09/06 7,300 7,310 7,300 7,300 600
2006/09/05 7,320 7,320 7,300 7,300 200
2006/09/01 7,300 7,300 7,260 7,260 200
2006/08/30 7,350 7,350 7,350 7,350 100
2006/08/29 7,260 7,260 7,260 7,260 200
2006/08/28 7,260 7,260 7,260 7,260 200
2006/08/24 7,000 7,250 7,000 7,250 1,100
2006/08/23 7,150 7,150 6,950 6,950 4,700
2006/08/21 6,900 6,960 6,890 6,960 2,000
2006/08/18 6,950 6,960 6,900 6,900 1,700
2006/08/17 6,940 6,950 6,900 6,900 2,900
2006/08/15 6,880 6,950 6,880 6,950 1,800
2006/08/14 6,950 6,950 6,950 6,950 100
2006/08/11 6,960 6,970 6,950 6,950 1,200
2006/08/10 6,970 6,970 6,970 6,970 200
2006/08/09 6,970 6,970 6,970 6,970 200
2006/08/08 6,970 6,970 6,970 6,970 400
2006/08/04 6,950 6,970 6,950 6,970 600
2006/08/03 6,950 6,950 6,950 6,950 400
2006/08/02 6,950 6,950 6,950 6,950 400
2006/08/01 6,980 6,980 6,960 6,960 200
2006/07/31 6,950 6,950 6,950 6,950 6,200
2006/07/27 6,980 6,980 6,980 6,980 200
2006/07/26 6,990 6,990 6,970 6,970 200
2006/07/25 6,960 6,960 6,960 6,960 200
2006/07/24 6,950 6,950 6,950 6,950 1,800
2006/07/21 6,920 6,950 6,900 6,950 3,200
2006/07/20 6,950 6,950 6,900 6,930 1,900
2006/07/19 6,900 6,920 6,900 6,910 1,600
2006/07/18 6,790 6,920 6,780 6,920 4,300
2006/06/23 6,710 6,720 6,700 6,710 4,000
2006/06/21 6,630 6,650 6,630 6,650 400
2006/06/19 6,660 6,660 6,650 6,650 200
2006/06/12 6,590 6,620 6,590 6,620 200
2006/06/09 6,500 6,700 6,500 6,700 400
2006/06/08 6,760 6,810 6,700 6,810 3,800
2006/06/07 6,780 6,800 6,780 6,780 1,200
2006/06/06 6,830 6,850 6,800 6,800 800
2006/06/05 6,850 6,900 6,850 6,900 300
2006/06/02 6,740 6,820 6,700 6,800 1,000
2006/05/30 6,740 6,750 6,740 6,750 200
2006/05/29 6,900 6,910 6,800 6,800 6,500
2006/05/24 6,900 6,920 6,900 6,900 800
2006/05/18 6,990 7,100 6,990 7,100 1,000
2006/05/16 7,100 7,100 7,100 7,100 200
2006/05/12 7,300 7,300 7,300 7,300 200
2006/05/10 7,300 7,300 7,300 7,300 100
2006/05/09 7,300 7,300 7,300 7,300 500
2006/05/08 7,300 7,300 7,300 7,300 200
2006/05/02 7,720 7,720 7,700 7,700 200
2006/05/01 7,700 7,730 7,700 7,730 200
2006/04/27 7,720 7,720 7,710 7,710 600
2006/04/26 7,510 7,700 7,500 7,700 7,300
2006/04/24 7,510 7,510 7,400 7,410 4,100
2006/04/21 7,600 7,610 7,300 7,510 13,200
2006/04/20 7,540 7,550 7,500 7,510 13,200
2006/04/19 7,720 7,720 7,550 7,710 3,200
2006/04/18 7,910 7,910 7,910 7,910 100
2006/04/17 7,800 7,960 7,800 7,940 1,300
2006/04/13 8,000 8,010 8,000 8,010 2,100
2006/04/12 8,000 8,020 8,000 8,000 700
2006/04/10 7,920 7,920 7,920 7,920 100
2006/04/07 7,600 7,900 7,600 7,900 900
2006/04/06 7,480 7,500 7,480 7,490 11,500
2006/04/05 7,070 7,400 7,060 7,400 6,700
2006/04/04 7,000 7,060 7,000 7,060 3,900
2006/04/03 6,300 7,060 6,300 7,060 200
2006/03/23 5,850 5,850 5,830 5,840 4,000
2006/03/20 6,080 6,100 6,080 6,100 2,000
2006/03/17 6,250 6,250 6,050 6,100 3,000
2006/03/16 6,310 6,330 6,310 6,330 2,000
2006/03/10 6,500 6,510 6,500 6,510 2,000
2006/03/09 6,720 6,720 6,700 6,700 2,000
2006/03/06 7,020 7,030 7,020 7,030 2,000
2006/03/03 7,310 7,310 7,300 7,310 3,000
2006/02/27 7,000 7,100 7,000 7,100 4,000
2006/02/24 7,080 7,100 7,080 7,100 3,000
2006/02/23 7,100 7,100 7,090 7,090 5,000
2006/02/22 7,080 7,110 7,070 7,110 21,000
2006/02/21 7,110 7,110 7,100 7,100 8,000
2006/02/20 7,150 7,150 7,100 7,100 2,000
2006/02/17 6,500 6,500 6,490 6,490 2,000
2006/02/16 6,490 6,500 6,480 6,490 18,000
2006/02/15 6,210 6,500 6,200 6,500 8,000
2006/02/14 5,480 5,500 5,480 5,500 2,000
2006/02/10 6,020 6,020 6,000 6,000 2,000
2006/02/06 5,820 5,820 5,800 5,800 2,000
2006/02/02 5,710 5,720 5,710 5,720 3,000
2006/02/01 5,690 5,720 5,440 5,450 5,000
2006/01/30 5,600 5,620 5,600 5,620 2,000
2006/01/27 5,610 5,610 5,610 5,610 1,000
2006/01/26 5,490 5,500 5,490 5,490 5,000
2006/01/25 5,500 5,500 5,500 5,500 1,000
2006/01/24 5,480 5,500 5,380 5,500 6,000
2006/01/23 5,500 5,500 5,450 5,500 18,000
2006/01/20 5,440 5,450 5,440 5,450 2,000
2006/01/19 5,400 5,400 5,400 5,400 4,000
2006/01/18 5,390 5,400 5,390 5,400 8,000
2006/01/17 5,350 5,350 5,350 5,350 3,000
2006/01/16 5,340 5,350 5,340 5,350 4,000
2006/01/13 5,300 5,300 5,300 5,300 6,000
2006/01/12 5,300 5,300 5,300 5,300 2,000
2006/01/11 5,200 5,200 5,200 5,200 6,000
2006/01/10 4,900 5,100 4,900 5,100 7,000
2006/01/06 5,000 5,010 5,000 5,000 22,000

このページの先頭へ