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
2013/12/30 11,800 11,800 11,790 11,790 300
2013/12/27 11,790 11,800 11,790 11,800 200
2013/12/26 11,590 11,800 11,590 11,800 200
2013/12/25 11,800 11,900 11,800 11,900 2,800
2013/12/24 11,200 11,840 11,200 11,840 5,000
2013/12/20 11,400 11,500 11,400 11,500 900
2013/12/19 11,300 11,300 11,300 11,300 100
2013/12/18 11,500 11,500 11,500 11,500 900
2013/12/17 11,500 11,500 11,490 11,500 1,400
2013/12/16 11,300 11,800 11,300 11,500 2,500
2013/12/13 11,200 11,500 11,170 11,480 2,600
2013/12/12 11,210 11,210 11,200 11,200 800
2013/12/10 11,360 11,360 11,360 11,360 100
2013/12/09 10,870 11,190 10,870 11,190 1,000
2013/12/06 11,500 11,770 10,870 10,870 800
2013/12/05 11,800 11,800 11,800 11,800 700
2013/12/04 10,400 11,800 10,400 11,800 3,500
2013/12/03 12,200 12,200 12,200 12,200 300
2013/12/02 12,200 12,200 12,200 12,200 200
2013/11/29 11,900 12,200 11,900 12,200 1,400
2013/11/28 11,800 12,000 11,800 12,000 1,200
2013/11/27 11,300 11,900 11,300 11,900 500
2013/11/26 10,800 11,300 10,500 11,300 1,400
2013/11/25 10,000 10,800 10,000 10,800 500
2013/11/22 10,600 10,600 10,600 10,600 500
2013/11/21 10,400 10,600 10,400 10,600 400
2013/11/20 10,400 10,400 10,400 10,400 200
2013/11/18 10,300 10,590 10,010 10,590 700
2013/11/15 10,300 10,300 9,900 10,300 900
2013/11/14 10,300 10,300 10,300 10,300 100
2013/11/13 9,500 10,300 9,500 10,300 1,800
2013/11/11 9,500 9,500 9,500 9,500 1,000
2013/11/08 9,000 9,500 9,000 9,500 1,000
2013/11/07 8,900 9,100 8,900 9,100 300
2013/11/06 8,800 8,900 8,800 8,900 1,300
2013/11/05 8,800 8,800 8,800 8,800 800
2013/11/01 8,800 8,900 8,800 8,800 900
2013/10/31 8,900 8,900 8,900 8,900 100
2013/10/30 8,250 8,800 8,250 8,800 800
2013/10/29 8,500 8,500 8,500 8,500 500
2013/10/28 8,500 8,500 8,500 8,500 200
2013/10/25 8,500 8,800 8,500 8,800 700
2013/10/24 8,100 8,500 8,100 8,500 700
2013/10/23 8,100 8,100 8,100 8,100 400
2013/10/22 8,000 8,000 8,000 8,000 700
2013/10/21 8,000 8,000 8,000 8,000 400
2013/10/18 8,000 8,000 8,000 8,000 500
2013/10/17 7,600 7,800 7,600 7,800 700
2013/10/16 7,400 7,400 7,400 7,400 400
2013/10/15 7,400 7,400 7,400 7,400 400
2013/10/11 7,400 7,400 7,400 7,400 300
2013/10/10 7,200 7,200 7,200 7,200 200
2013/10/08 7,200 7,200 7,200 7,200 200
2013/10/07 7,200 7,200 7,200 7,200 400
2013/10/04 7,200 7,200 7,200 7,200 400
2013/10/03 7,200 7,300 7,200 7,200 600
2013/10/02 7,200 7,200 7,200 7,200 1,100
2013/10/01 7,200 7,400 7,000 7,000 900
2013/09/30 7,200 7,200 7,200 7,200 400
2013/09/27 7,140 7,140 7,140 7,140 600
2013/09/26 7,000 7,140 7,000 7,140 700
2013/09/25 7,000 7,000 7,000 7,000 1,000
2013/09/24 7,000 7,000 7,000 7,000 300
2013/09/20 6,890 6,900 6,890 6,900 600
2013/09/18 6,900 6,900 6,800 6,800 300
2013/09/17 6,800 6,800 6,800 6,800 300
2013/09/11 6,800 6,800 6,800 6,800 300
2013/09/10 6,800 6,800 6,800 6,800 200
2013/09/09 6,800 6,800 6,800 6,800 100
2013/09/06 6,800 6,800 6,800 6,800 200
2013/09/05 6,800 6,800 6,800 6,800 1,000
2013/09/04 6,800 6,800 6,800 6,800 600
2013/09/03 6,800 6,800 6,800 6,800 700
2013/09/02 6,800 6,800 6,800 6,800 400
2013/08/30 6,800 6,800 6,800 6,800 100
2013/08/29 6,800 6,800 6,800 6,800 200
2013/08/28 6,800 6,800 6,800 6,800 400
2013/08/27 6,800 6,800 6,800 6,800 200
2013/08/26 6,800 6,800 6,800 6,800 600
2013/08/23 6,800 6,800 6,800 6,800 500
2013/08/21 6,800 6,800 6,800 6,800 200
2013/08/20 6,800 6,800 6,800 6,800 200
2013/08/19 6,800 6,800 6,800 6,800 500
2013/08/12 6,800 6,800 6,800 6,800 200
2013/08/07 6,900 6,900 6,900 6,900 200
2013/08/05 6,890 6,890 6,890 6,890 200
2013/08/02 6,800 6,890 6,800 6,890 1,000
2013/08/01 6,200 6,800 6,200 6,800 1,100
2013/07/30 6,200 6,200 6,200 6,200 400
2013/07/29 6,200 6,200 6,200 6,200 300
2013/07/26 6,200 6,200 6,200 6,200 600
2013/07/24 6,200 6,200 6,200 6,200 600
2013/07/22 6,200 6,200 6,200 6,200 300
2013/07/18 6,200 6,200 6,200 6,200 600
2013/07/17 6,200 6,200 6,200 6,200 100
2013/07/16 6,300 6,300 6,300 6,300 300
2013/07/12 6,300 6,300 6,300 6,300 300
2013/07/11 6,300 6,300 6,300 6,300 300
2013/07/10 6,300 6,300 6,300 6,300 300
2013/07/08 6,200 6,200 6,200 6,200 300
2013/07/05 6,200 6,200 6,200 6,200 300
2013/07/04 6,200 6,200 6,200 6,200 300
2013/07/03 6,200 6,200 6,200 6,200 300
2013/07/02 6,200 6,200 6,200 6,200 1,000
2013/07/01 6,200 6,200 6,200 6,200 600
2013/06/28 6,200 6,200 6,200 6,200 300
2013/06/27 6,200 6,200 6,200 6,200 500
2013/06/26 6,200 6,200 6,200 6,200 300
2013/06/25 6,200 6,200 6,200 6,200 400
2013/06/24 6,200 6,200 6,200 6,200 600
2013/06/21 6,200 6,200 6,200 6,200 400
2013/06/20 6,200 6,200 6,200 6,200 800
2013/06/19 6,200 6,200 6,200 6,200 300
2013/06/18 6,200 6,200 6,200 6,200 800
2013/06/17 6,200 6,200 6,200 6,200 500
2013/06/14 6,200 6,200 6,200 6,200 500
2013/06/13 6,200 6,200 6,200 6,200 700
2013/06/12 6,200 6,200 6,200 6,200 300
2013/06/11 6,200 6,300 6,200 6,200 900
2013/06/10 6,010 6,010 6,010 6,010 200
2013/06/07 6,380 6,380 6,300 6,300 1,400
2013/06/06 6,380 6,380 6,380 6,380 1,200
2013/06/03 6,580 6,580 6,380 6,380 300
2013/05/31 6,580 6,580 6,580 6,580 200
2013/05/30 6,500 6,580 6,500 6,580 500
2013/05/28 6,580 6,580 6,580 6,580 300
2013/05/24 6,670 6,670 6,570 6,570 400
2013/05/23 6,880 6,900 6,670 6,670 1,100
2013/05/22 6,870 6,880 6,870 6,880 500
2013/05/21 6,870 6,880 6,870 6,880 400
2013/05/20 6,870 6,880 6,870 6,880 200
2013/05/17 6,870 6,870 6,870 6,870 500
2013/05/16 6,870 6,870 6,870 6,870 300
2013/05/15 6,990 6,990 6,800 6,980 300
2013/05/14 6,990 7,000 6,990 6,990 700
2013/05/13 6,850 7,000 6,850 6,990 2,400
2013/05/10 6,850 6,850 6,850 6,850 1,600
2013/05/09 6,850 6,850 6,830 6,830 600
2013/05/08 6,990 6,990 6,840 6,850 700
2013/05/07 6,990 6,990 6,980 6,990 700
2013/05/02 6,910 6,990 6,820 6,990 1,000
2013/05/01 7,000 7,000 6,910 6,910 500
2013/04/30 6,980 7,000 6,980 7,000 800
2013/04/26 7,100 7,100 7,000 7,000 400
2013/04/25 7,100 7,100 7,000 7,100 1,200
2013/04/24 7,260 7,260 7,100 7,100 1,200
2013/04/23 7,280 7,280 7,270 7,270 300
2013/04/22 7,240 7,280 7,200 7,280 700
2013/04/19 7,500 7,540 7,500 7,540 200
2013/04/18 7,600 7,600 7,600 7,600 100
2013/04/17 7,600 7,600 7,600 7,600 300
2013/04/15 7,600 7,600 7,600 7,600 200
2013/04/11 7,670 7,670 7,670 7,670 100
2013/04/10 7,670 7,670 7,670 7,670 200
2013/04/09 7,670 7,670 7,670 7,670 100
2013/04/05 7,680 7,680 7,680 7,680 100
2013/04/04 7,700 7,700 7,700 7,700 200
2013/04/03 7,700 7,700 7,700 7,700 200
2013/03/29 7,250 7,700 7,250 7,700 500
2013/03/28 7,700 7,700 7,700 7,700 200
2013/03/27 7,750 7,750 7,700 7,700 400
2013/03/26 7,750 7,750 7,750 7,750 200
2013/03/25 7,750 7,750 7,750 7,750 200
2013/03/22 7,790 7,790 7,790 7,790 100
2013/03/21 7,790 7,790 7,790 7,790 200
2013/03/19 7,790 7,790 7,790 7,790 200
2013/03/18 7,780 7,790 7,780 7,790 500
2013/03/15 7,790 7,790 7,790 7,790 100
2013/03/14 7,940 7,940 7,940 7,940 300
2013/03/04 8,000 8,000 8,000 8,000 500
2013/02/27 8,100 8,100 8,100 8,100 400
2013/02/26 8,100 8,100 8,100 8,100 200
2013/02/25 8,100 8,100 8,100 8,100 300
2013/02/22 8,100 8,100 8,100 8,100 100
2013/02/20 8,400 8,400 8,400 8,400 400
2013/02/18 8,400 8,400 8,400 8,400 300
2013/02/12 8,400 8,400 8,400 8,400 400
2013/02/07 8,420 8,420 8,420 8,420 200
2013/02/06 8,430 8,430 8,430 8,430 200
2013/02/05 8,430 8,430 8,430 8,430 200
2013/02/04 8,440 8,440 8,440 8,440 200
2013/01/31 8,020 8,020 8,020 8,020 100
2013/01/28 8,450 8,460 8,450 8,460 300
2013/01/23 8,460 8,460 8,460 8,460 200
2013/01/22 8,460 8,460 8,460 8,460 200
2013/01/21 8,460 8,460 8,460 8,460 200
2013/01/16 8,460 8,460 8,460 8,460 200
2013/01/15 8,460 8,460 8,460 8,460 200
2013/01/10 8,450 8,450 8,450 8,450 200
2013/01/09 8,300 8,400 8,300 8,400 300
2013/01/08 8,460 8,460 8,010 8,300 500
2013/01/07 8,460 8,460 8,460 8,460 200

このページの先頭へ