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
2009/12/29 9,200 9,200 9,200 9,200 300
2009/12/28 9,200 9,200 9,200 9,200 600
2009/12/25 9,000 9,200 9,000 9,200 300
2009/12/24 9,100 9,100 9,100 9,100 100
2009/12/22 8,510 9,100 8,510 9,100 600
2009/12/21 8,500 8,800 8,500 8,510 700
2009/12/18 8,500 8,600 8,500 8,600 400
2009/12/17 8,500 8,500 8,500 8,500 500
2009/12/16 8,300 8,500 8,300 8,500 500
2009/12/15 8,200 8,200 8,200 8,200 100
2009/12/14 8,200 8,200 8,200 8,200 100
2009/12/11 8,290 8,290 8,100 8,100 700
2009/12/10 8,200 8,290 8,200 8,290 200
2009/12/09 8,000 8,000 8,000 8,000 500
2009/12/07 7,800 7,800 7,800 7,800 100
2009/12/04 7,430 8,000 7,430 8,000 200
2009/12/03 7,420 7,420 7,420 7,420 200
2009/12/02 7,250 7,410 7,250 7,410 400
2009/12/01 7,210 7,210 7,210 7,210 200
2009/11/30 7,200 7,200 7,200 7,200 100
2009/11/27 7,190 7,190 7,190 7,190 300
2009/11/26 7,180 7,190 7,180 7,190 200
2009/11/25 7,180 7,180 7,180 7,180 200
2009/11/24 7,170 7,170 7,170 7,170 100
2009/11/20 7,160 7,160 7,160 7,160 400
2009/11/19 7,150 7,150 7,150 7,150 300
2009/11/18 7,150 7,150 7,150 7,150 300
2009/11/17 7,150 7,150 7,150 7,150 200
2009/11/16 7,150 7,150 7,150 7,150 300
2009/11/13 7,150 7,150 7,150 7,150 300
2009/11/12 7,150 7,150 7,150 7,150 300
2009/11/11 7,150 7,150 7,150 7,150 400
2009/11/10 7,150 7,150 7,150 7,150 300
2009/11/09 7,140 7,140 7,140 7,140 100
2009/11/06 7,130 7,130 7,130 7,130 100
2009/11/05 7,120 7,120 7,120 7,120 200
2009/11/04 7,120 7,120 7,120 7,120 300
2009/11/02 7,120 7,120 7,120 7,120 100
2009/10/30 7,120 7,120 7,120 7,120 200
2009/10/29 7,120 7,120 7,120 7,120 200
2009/10/28 7,120 7,130 7,120 7,130 400
2009/10/27 7,120 7,130 7,120 7,130 200
2009/10/26 7,100 7,120 7,100 7,120 300
2009/10/23 7,110 7,110 7,110 7,110 500
2009/10/22 7,110 7,110 7,110 7,110 600
2009/10/21 7,110 7,110 7,110 7,110 200
2009/10/20 7,110 7,110 7,110 7,110 200
2009/10/19 7,110 7,110 7,110 7,110 200
2009/10/16 7,110 7,110 7,110 7,110 200
2009/10/15 7,100 7,100 7,100 7,100 200
2009/10/14 7,100 7,100 7,100 7,100 200
2009/10/13 7,100 7,100 7,100 7,100 200
2009/10/09 7,100 7,100 7,100 7,100 200
2009/10/08 7,090 7,100 6,500 7,100 700
2009/10/07 7,090 7,090 7,090 7,090 300
2009/10/06 7,090 7,090 7,090 7,090 200
2009/10/05 7,090 7,090 7,090 7,090 200
2009/10/02 7,090 7,090 7,090 7,090 200
2009/10/01 7,100 7,100 7,100 7,100 300
2009/09/29 7,100 7,100 7,100 7,100 100
2009/09/28 7,100 7,100 7,100 7,100 300
2009/09/25 7,100 7,100 7,100 7,100 300
2009/09/24 7,100 7,100 7,100 7,100 100
2009/09/18 7,100 7,100 7,100 7,100 300
2009/09/17 7,100 7,100 7,100 7,100 200
2009/09/16 7,100 7,100 7,100 7,100 200
2009/09/15 7,100 7,100 7,100 7,100 200
2009/09/14 7,120 7,120 7,120 7,120 100
2009/09/11 7,130 7,130 7,130 7,130 100
2009/09/10 7,130 7,130 7,130 7,130 200
2009/09/08 7,130 7,130 7,130 7,130 200
2009/09/07 7,130 7,130 7,130 7,130 300
2009/09/04 7,130 7,130 7,130 7,130 100
2009/09/03 7,130 7,130 7,130 7,130 200
2009/09/02 7,130 7,130 7,130 7,130 200
2009/09/01 7,130 7,130 7,130 7,130 100
2009/08/31 7,140 7,140 7,140 7,140 100
2009/08/28 7,150 7,150 7,150 7,150 100
2009/08/27 7,160 7,160 7,160 7,160 400
2009/08/26 7,160 7,160 7,160 7,160 100
2009/08/25 7,150 7,160 7,150 7,160 300
2009/08/24 7,160 7,160 7,160 7,160 100
2009/08/21 7,160 7,160 7,160 7,160 100
2009/08/20 7,170 7,170 7,170 7,170 100
2009/08/19 7,180 7,180 7,180 7,180 100
2009/08/18 7,180 7,180 7,180 7,180 100
2009/08/17 7,180 7,180 7,180 7,180 100
2009/08/14 7,200 7,200 7,200 7,200 100
2009/08/12 7,290 7,290 7,290 7,290 100
2009/08/06 7,350 7,350 7,350 7,350 100
2009/08/04 7,300 7,300 7,300 7,300 100
2009/07/31 7,170 7,400 7,170 7,300 1,000
2009/07/29 7,470 7,470 7,470 7,470 200
2009/07/28 7,480 7,480 7,480 7,480 100
2009/07/27 7,490 7,490 7,490 7,490 200
2009/07/24 7,490 7,490 7,490 7,490 300
2009/07/23 7,490 7,490 7,490 7,490 200
2009/07/22 7,500 7,500 7,500 7,500 300
2009/07/21 7,500 7,500 7,500 7,500 200
2009/07/17 7,510 7,510 7,510 7,510 300
2009/07/16 7,530 7,530 7,530 7,530 200
2009/07/15 7,550 7,550 7,550 7,550 200
2009/07/14 7,550 7,550 7,550 7,550 200
2009/07/13 7,540 7,550 7,540 7,550 300
2009/07/10 7,550 7,550 7,550 7,550 200
2009/07/09 7,590 7,590 7,550 7,550 700
2009/07/08 7,600 7,600 7,600 7,600 800
2009/07/07 7,590 7,600 7,590 7,600 700
2009/07/03 7,600 7,600 7,600 7,600 100
2009/07/02 7,600 7,600 7,600 7,600 200
2009/06/30 7,600 7,600 7,600 7,600 600
2009/06/29 7,600 7,600 7,600 7,600 400
2009/06/26 7,600 7,600 7,600 7,600 300
2009/06/25 7,600 7,600 7,600 7,600 300
2009/06/24 7,600 7,600 7,600 7,600 300
2009/06/23 7,600 7,600 7,600 7,600 400
2009/06/22 7,700 7,700 7,700 7,700 500
2009/06/19 7,700 7,700 7,700 7,700 400
2009/06/18 7,700 7,700 7,700 7,700 600
2009/06/17 7,700 7,700 7,700 7,700 400
2009/06/16 7,700 7,800 7,700 7,800 600
2009/06/15 7,700 7,700 7,700 7,700 400
2009/06/12 7,700 7,700 7,700 7,700 500
2009/06/11 7,700 7,700 7,700 7,700 300
2009/06/10 7,700 7,700 7,700 7,700 300
2009/06/09 7,800 7,800 7,800 7,800 100
2009/06/05 7,800 7,800 7,800 7,800 400
2009/06/04 7,800 7,800 7,800 7,800 400
2009/06/03 7,800 7,800 7,800 7,800 400
2009/06/02 7,800 7,800 7,800 7,800 400
2009/06/01 7,800 7,800 7,800 7,800 400
2009/05/29 7,700 7,810 7,700 7,800 900
2009/05/28 7,800 7,800 7,700 7,700 500
2009/05/27 7,460 7,700 7,460 7,700 700
2009/05/26 7,660 7,760 7,460 7,460 400
2009/05/25 8,100 8,100 7,100 7,260 1,000
2009/05/22 9,200 9,200 8,100 8,100 1,200
2009/05/21 11,090 11,090 9,100 9,100 200
2009/05/20 11,190 11,190 11,190 11,190 200
2009/05/19 11,290 11,290 11,290 11,290 200
2009/05/18 11,300 11,300 11,300 11,300 200
2009/05/15 11,300 11,300 11,300 11,300 200
2009/05/14 13,400 13,400 11,300 11,300 700
2009/05/13 13,400 13,400 13,400 13,400 100
2009/05/12 13,400 13,400 13,400 13,400 100
2009/05/11 13,400 13,400 13,400 13,400 100
2009/05/08 13,400 13,400 13,400 13,400 100
2009/05/07 13,400 13,400 13,400 13,400 100
2009/04/22 13,580 13,580 13,580 13,580 100
2009/04/21 13,640 13,640 13,640 13,640 100
2009/04/20 13,680 13,680 13,680 13,680 100
2009/04/17 13,680 13,680 13,680 13,680 100
2009/04/16 13,700 13,700 13,700 13,700 100
2009/04/15 13,730 13,730 13,730 13,730 100
2009/04/14 13,730 13,730 13,730 13,730 100
2009/04/13 13,740 13,740 13,740 13,740 100
2009/04/10 13,740 13,740 13,740 13,740 100
2009/04/09 13,750 13,750 13,750 13,750 100
2009/04/08 13,750 13,750 13,750 13,750 100
2009/04/07 13,750 13,750 13,750 13,750 100
2009/04/06 13,750 13,750 13,750 13,750 100
2009/04/03 13,750 13,750 13,750 13,750 100
2009/04/02 14,000 14,000 13,750 13,750 200
2009/04/01 14,000 14,000 14,000 14,000 100
2009/03/31 14,000 14,000 13,750 13,750 200
2009/03/30 14,000 14,000 14,000 14,000 100
2009/03/27 14,000 14,000 14,000 14,000 200
2009/03/26 14,000 14,000 14,000 14,000 100
2009/03/25 14,010 15,300 14,000 14,000 700
2009/03/24 14,000 14,000 14,000 14,000 100
2009/03/23 14,000 14,000 14,000 14,000 100
2009/03/19 14,000 14,000 14,000 14,000 100
2009/03/18 14,010 14,410 14,010 14,410 200
2009/03/17 14,100 14,100 14,100 14,100 100
2009/03/16 14,100 14,100 14,100 14,100 100
2009/03/13 14,100 14,100 14,100 14,100 100
2009/03/12 14,100 14,100 14,100 14,100 100
2009/03/11 14,100 14,100 14,100 14,100 100
2009/03/10 14,100 14,100 14,100 14,100 100
2009/03/09 14,100 14,100 14,100 14,100 100
2009/03/06 14,100 14,100 14,100 14,100 100
2009/03/05 14,100 14,100 14,100 14,100 100
2009/03/04 14,100 14,100 14,100 14,100 100
2009/03/03 14,100 14,100 14,100 14,100 100
2009/03/02 14,100 14,100 14,000 14,000 300
2009/02/27 14,100 14,100 14,100 14,100 100
2009/02/26 14,100 14,100 14,100 14,100 100
2009/02/25 14,110 14,110 14,110 14,110 200
2009/02/24 14,110 14,200 14,110 14,200 800
2009/02/23 14,990 14,990 14,950 14,990 300
2009/02/20 15,000 15,200 15,000 15,200 400
2009/02/19 15,000 15,000 15,000 15,000 100
2009/02/18 14,800 14,800 14,800 14,800 200
2009/02/17 14,990 14,990 14,850 14,850 300
2009/02/16 14,700 15,100 14,700 15,100 700
2009/02/13 14,300 14,500 14,300 14,500 15,200
2009/02/10 14,990 14,990 14,990 14,990 200
2009/02/09 15,000 15,000 14,750 14,950 300
2009/02/06 14,900 15,000 14,900 15,000 400
2009/02/05 14,500 14,900 14,500 14,900 700
2009/02/04 14,500 14,500 14,500 14,500 100
2009/02/03 14,500 14,500 14,500 14,500 100
2009/02/02 14,500 14,500 14,500 14,500 200
2009/01/30 14,500 14,500 14,500 14,500 100
2009/01/29 14,500 14,850 14,500 14,850 600
2009/01/28 14,500 14,500 14,500 14,500 200
2009/01/27 14,500 14,500 14,200 14,500 700
2009/01/26 14,500 14,500 14,500 14,500 200
2009/01/23 14,500 14,500 14,500 14,500 300
2009/01/22 14,500 14,500 14,500 14,500 300
2009/01/21 14,250 14,500 14,250 14,500 700
2009/01/20 14,450 14,450 14,450 14,450 100
2009/01/19 14,250 14,250 14,250 14,250 100
2009/01/16 14,500 14,500 14,500 14,500 1,200
2009/01/15 14,500 14,500 14,500 14,500 800
2009/01/14 14,800 14,800 14,500 14,500 400
2009/01/13 14,500 14,700 14,500 14,700 1,200
2009/01/08 14,500 14,500 14,500 14,500 300
2009/01/07 14,320 14,500 14,320 14,500 200
2009/01/06 14,100 14,100 14,100 14,100 200

このページの先頭へ