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
2007/12/28 13,300 14,000 12,300 14,000 3,800
2007/12/27 12,980 13,300 12,950 13,300 700
2007/12/21 13,000 13,000 11,000 12,520 8,000
2007/12/20 14,000 14,020 13,390 13,390 5,300
2007/12/19 13,990 14,000 13,990 14,000 600
2007/12/17 13,000 14,200 12,980 14,000 2,900
2007/12/14 12,500 13,000 12,000 13,000 3,300
2007/12/13 12,000 12,150 12,000 12,000 8,200
2007/12/12 11,650 13,800 11,650 12,150 1,200
2007/12/11 13,510 13,510 13,510 13,510 100
2007/12/10 13,500 13,500 13,500 13,500 200
2007/12/05 13,250 13,250 13,250 13,250 200
2007/12/04 13,240 13,250 13,240 13,250 300
2007/11/30 13,500 13,500 13,500 13,500 100
2007/11/29 14,500 14,500 14,500 14,500 100
2007/11/26 14,000 14,000 14,000 14,000 100
2007/11/22 14,000 14,000 14,000 14,000 100
2007/11/20 11,780 13,680 11,780 13,680 800
2007/11/19 13,680 13,680 13,680 13,680 200
2007/11/16 12,500 13,680 12,500 13,680 1,000
2007/11/15 13,000 13,700 13,000 13,680 400
2007/11/13 12,000 12,000 12,000 12,000 700
2007/11/09 11,010 11,010 11,010 11,010 100
2007/11/08 11,300 11,300 11,000 11,000 600
2007/11/06 10,800 10,800 10,800 10,800 1,300
2007/11/05 10,500 10,800 10,500 10,800 600
2007/10/31 10,800 10,800 10,800 10,800 100
2007/10/29 10,050 10,440 10,030 10,420 2,000
2007/10/26 10,020 10,450 10,000 10,050 600
2007/10/25 10,800 10,800 9,030 9,950 700
2007/10/24 10,800 10,800 10,800 10,800 100
2007/10/23 11,000 11,000 11,000 11,000 200
2007/10/17 12,780 12,780 12,780 12,780 500
2007/10/16 12,800 12,800 12,780 12,800 700
2007/10/15 12,800 12,800 12,800 12,800 500
2007/10/12 12,800 12,800 12,800 12,800 500
2007/10/11 12,900 12,900 12,900 12,900 1,200
2007/10/10 12,900 12,900 12,900 12,900 1,000
2007/10/09 12,900 12,900 12,900 12,900 1,100
2007/10/05 12,800 12,900 12,780 12,900 2,400
2007/10/04 11,500 11,500 11,500 11,500 100
2007/10/02 12,800 13,000 12,800 12,800 1,700
2007/10/01 12,800 12,800 12,800 12,800 500
2007/09/28 12,800 12,800 12,800 12,800 1,000
2007/09/27 13,000 13,000 12,900 12,900 1,500
2007/09/26 13,500 13,500 13,000 13,000 2,300
2007/09/25 14,000 14,000 14,000 14,000 3,000
2007/09/13 14,000 14,000 14,000 14,000 3,000
2007/09/07 14,500 14,500 14,480 14,500 400
2007/09/06 14,500 14,500 14,500 14,500 200
2007/09/04 14,500 14,500 14,500 14,500 300
2007/08/29 14,000 14,000 14,000 14,000 600
2007/08/28 14,000 14,000 14,000 14,000 700
2007/08/27 14,000 14,000 14,000 14,000 500
2007/08/24 14,000 14,000 14,000 14,000 900
2007/08/22 13,100 13,100 13,100 13,100 100
2007/08/21 14,360 14,360 13,100 13,100 700
2007/08/20 14,600 15,000 12,600 12,600 4,400
2007/08/17 15,000 15,000 14,600 14,600 200
2007/08/16 14,600 14,600 14,600 14,600 100
2007/08/15 14,090 14,500 14,000 14,500 300
2007/08/14 14,000 14,000 14,000 14,000 400
2007/08/13 14,000 14,010 14,000 14,010 200
2007/08/10 13,490 13,500 13,490 13,500 200
2007/08/09 13,740 13,740 13,500 13,500 700
2007/08/08 13,970 13,980 13,500 13,550 2,400
2007/08/07 14,000 14,000 13,980 13,980 200
2007/08/06 14,000 14,000 13,800 13,800 300
2007/08/02 14,200 14,200 13,900 13,900 400
2007/07/31 13,900 14,000 13,900 14,000 700
2007/07/30 13,900 13,900 13,900 13,900 200
2007/07/27 13,800 13,810 13,800 13,800 900
2007/07/25 13,940 14,000 13,500 13,800 1,400
2007/07/24 13,730 13,740 13,690 13,690 800
2007/07/20 14,520 14,520 13,690 13,690 300
2007/07/19 13,690 13,690 13,690 13,690 100
2007/07/18 15,000 15,900 13,690 13,690 500
2007/07/17 15,600 16,020 15,600 16,000 400
2007/07/13 15,980 16,500 14,990 15,300 6,400
2007/07/12 17,500 17,500 15,500 16,000 7,900
2007/07/11 17,400 18,500 17,000 17,000 600
2007/07/10 17,000 17,400 17,000 17,400 1,200
2007/07/09 18,510 18,510 17,000 17,000 3,000
2007/07/06 18,900 18,920 17,500 18,500 1,700
2007/07/05 19,990 20,000 18,000 18,000 3,100
2007/07/04 20,000 24,000 19,500 20,000 2,000
2007/07/03 17,090 20,000 17,090 20,000 900
2007/07/02 16,920 16,920 16,900 16,900 400
2007/06/29 15,100 16,530 15,100 16,530 1,200
2007/06/28 15,060 15,070 15,060 15,070 200
2007/06/27 15,000 15,000 15,000 15,000 200
2007/06/26 15,000 15,000 15,000 15,000 600
2007/06/25 14,400 15,000 14,400 14,990 1,000
2007/06/22 13,620 14,400 13,620 14,400 1,600
2007/06/21 13,600 13,620 13,600 13,610 800
2007/06/20 13,600 13,610 13,600 13,610 400
2007/06/19 13,610 13,610 13,600 13,600 400
2007/06/18 13,490 13,610 13,490 13,610 3,800
2007/06/15 13,000 13,550 12,990 13,550 24,500
2007/06/14 13,510 13,510 13,500 13,500 600
2007/06/13 13,500 13,510 13,500 13,510 400
2007/06/12 13,510 13,510 13,500 13,500 400
2007/06/11 13,510 13,510 12,800 13,500 600
2007/06/08 13,060 13,500 13,060 13,500 600
2007/06/07 13,040 13,060 13,040 13,060 400
2007/06/06 13,000 13,050 13,000 13,040 400
2007/06/05 12,790 12,900 12,780 12,900 1,500
2007/06/04 12,780 13,040 12,780 12,790 4,200
2007/06/01 12,600 12,800 12,600 12,790 16,800
2007/05/31 12,600 12,600 12,600 12,600 600
2007/05/30 12,600 12,600 12,600 12,600 600
2007/05/29 12,530 12,620 12,530 12,600 4,600
2007/05/28 12,520 12,530 12,520 12,530 1,500
2007/05/25 12,520 12,550 12,520 12,530 1,600
2007/05/24 12,320 12,520 12,320 12,520 2,200
2007/05/23 12,290 12,330 12,290 12,330 1,700
2007/05/22 12,000 12,330 12,000 12,330 1,500
2007/05/21 11,500 12,020 11,500 12,000 1,700
2007/05/18 11,500 11,510 11,500 11,510 1,200
2007/05/17 11,500 11,510 11,500 11,510 300
2007/05/16 11,500 11,500 11,500 11,500 1,000
2007/05/15 11,690 11,690 11,690 11,690 200
2007/05/14 11,500 11,500 11,500 11,500 300
2007/05/11 11,100 11,250 11,100 11,250 1,000
2007/05/09 10,980 11,000 10,980 11,000 1,200
2007/05/08 10,950 11,000 10,950 11,000 400
2007/05/07 10,970 10,970 10,960 10,970 700
2007/05/02 10,960 10,970 10,960 10,970 1,300
2007/05/01 10,970 10,970 10,960 10,970 500
2007/04/27 10,960 10,970 10,960 10,970 200
2007/04/26 10,960 10,970 10,950 10,950 500
2007/04/24 10,960 10,960 10,950 10,950 200
2007/04/23 10,940 10,940 10,930 10,930 200
2007/04/20 10,930 10,930 10,930 10,930 400
2007/04/18 10,600 10,920 10,600 10,920 500
2007/04/17 10,490 10,610 10,490 10,610 400
2007/04/13 10,050 10,470 10,030 10,470 600
2007/04/12 10,000 10,020 10,000 10,000 900
2007/04/11 10,000 10,000 10,000 10,000 100
2007/04/10 9,990 9,990 9,990 9,990 100
2007/04/06 9,510 9,510 9,510 9,510 100
2007/04/05 9,400 9,400 9,400 9,400 100
2007/04/04 9,300 9,300 9,300 9,300 200
2007/04/03 9,320 9,510 9,000 9,300 9,700
2007/04/02 9,060 9,450 9,060 9,450 500
2007/03/30 9,070 9,070 9,060 9,060 300
2007/03/29 9,070 9,070 9,010 9,010 200
2007/03/28 9,070 9,070 9,000 9,000 200
2007/03/27 9,060 9,060 9,010 9,010 200
2007/03/26 9,060 9,060 9,060 9,060 100
2007/03/23 9,060 9,060 9,060 9,060 200
2007/03/22 9,060 9,060 9,060 9,060 100
2007/03/20 9,050 9,060 9,050 9,060 200
2007/03/19 9,050 9,050 9,050 9,050 100
2007/03/16 9,050 9,050 9,050 9,050 100
2007/03/15 9,050 9,050 9,040 9,050 400
2007/03/14 9,050 9,050 9,040 9,050 2,500
2007/03/13 9,050 9,060 9,050 9,060 200
2007/03/12 9,040 9,050 9,040 9,050 300
2007/03/09 9,020 9,050 9,020 9,050 1,000
2007/03/08 9,020 9,030 9,020 9,030 1,200
2007/03/07 9,020 9,020 9,020 9,020 100
2007/03/06 9,020 9,020 9,020 9,020 200
2007/03/05 9,020 9,020 9,020 9,020 100
2007/03/02 9,020 9,020 9,010 9,010 200
2007/03/01 9,020 9,020 9,020 9,020 100
2007/02/28 9,000 9,010 8,900 9,010 1,000
2007/02/27 8,800 8,900 8,800 8,900 4,500
2007/02/26 8,800 8,800 8,800 8,800 700
2007/02/23 8,800 8,800 8,800 8,800 700
2007/02/22 8,700 8,800 8,700 8,800 300
2007/02/20 8,700 8,700 8,700 8,700 300
2007/02/19 8,560 8,700 8,560 8,700 500
2007/02/16 8,600 8,600 8,600 8,600 900
2007/02/15 8,560 8,560 8,560 8,560 200
2007/02/14 8,560 8,560 8,560 8,560 300
2007/02/09 8,550 8,560 8,550 8,560 3,000
2007/02/07 8,550 8,560 8,550 8,560 400
2007/02/06 8,550 8,560 8,510 8,560 1,600
2007/02/05 8,520 8,520 8,520 8,520 200
2007/02/02 8,540 8,550 8,540 8,550 600
2007/02/01 8,510 8,510 8,510 8,510 200
2007/01/31 8,510 8,530 8,510 8,530 400
2007/01/30 8,510 8,510 8,510 8,510 100
2007/01/29 8,510 8,720 8,500 8,720 2,300
2007/01/25 8,510 8,510 8,500 8,500 200
2007/01/24 8,510 8,510 8,500 8,500 200
2007/01/23 8,500 8,500 8,500 8,500 200
2007/01/22 8,490 8,490 8,490 8,490 100
2007/01/19 8,490 8,490 8,490 8,490 200
2007/01/18 8,490 8,490 8,490 8,490 100
2007/01/17 8,400 8,400 8,400 8,400 200
2007/01/16 8,390 8,390 8,390 8,390 300
2007/01/15 8,200 8,210 8,200 8,210 200
2007/01/12 8,300 8,500 8,300 8,500 3,300
2007/01/11 8,300 8,300 8,300 8,300 100
2007/01/10 8,200 8,300 8,180 8,200 6,600
2007/01/09 8,000 8,300 8,000 8,200 6,200
2007/01/05 8,300 8,300 8,300 8,300 200
2007/01/04 8,280 8,300 8,260 8,300 600

このページの先頭へ