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

椿本興業(8052)の株価時系列情報

椿本興業(8052)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
2017/12/29 2,971 2,978 2,929 2,973 5,900
2017/12/28 2,930 2,981 2,930 2,951 2,900
2017/12/27 2,879 2,949 2,879 2,930 6,500
2017/12/26 2,886 2,895 2,867 2,879 7,500
2017/12/25 2,900 2,925 2,865 2,885 7,100
2017/12/22 2,856 2,862 2,840 2,845 6,300
2017/12/21 2,875 2,877 2,849 2,857 2,500
2017/12/20 2,849 2,876 2,849 2,876 4,300
2017/12/19 2,806 2,849 2,806 2,834 6,900
2017/12/18 2,780 2,802 2,777 2,788 5,800
2017/12/15 2,789 2,824 2,772 2,776 6,400
2017/12/14 2,738 2,789 2,738 2,782 5,700
2017/12/13 2,796 2,796 2,744 2,745 6,000
2017/12/12 2,784 2,812 2,781 2,796 4,400
2017/12/11 2,762 2,786 2,762 2,771 1,500
2017/12/08 2,746 2,803 2,744 2,760 9,200
2017/12/07 2,748 2,773 2,748 2,760 2,300
2017/12/06 2,761 2,779 2,742 2,749 6,800
2017/12/05 2,785 2,800 2,751 2,761 7,500
2017/12/04 2,827 2,831 2,773 2,781 5,500
2017/12/01 2,839 2,839 2,803 2,803 6,100
2017/11/30 2,839 2,869 2,780 2,848 7,300
2017/11/29 2,803 2,876 2,803 2,858 11,600
2017/11/28 2,766 2,779 2,752 2,777 3,900
2017/11/27 2,790 2,823 2,788 2,799 9,700
2017/11/24 2,775 2,793 2,760 2,781 7,300
2017/11/22 2,714 2,769 2,710 2,769 4,700
2017/11/21 2,714 2,729 2,692 2,712 6,200
2017/11/20 2,699 2,723 2,646 2,714 9,600
2017/11/17 2,703 2,732 2,695 2,695 9,000
2017/11/16 2,646 2,706 2,629 2,703 6,600
2017/11/15 2,752 2,752 2,610 2,662 17,600
2017/11/14 2,805 2,805 2,765 2,776 8,000
2017/11/13 2,816 2,834 2,810 2,817 3,400
2017/11/10 2,813 2,833 2,810 2,825 6,000
2017/11/09 2,870 2,883 2,815 2,828 10,500
2017/11/08 2,863 2,872 2,848 2,870 7,300
2017/11/07 2,853 2,860 2,823 2,857 8,200
2017/11/06 2,933 2,933 2,868 2,887 8,600
2017/11/02 2,919 2,920 2,872 2,905 12,800
2017/11/01 2,832 2,948 2,810 2,948 33,900
2017/10/31 2,941 2,953 2,910 2,928 11,200
2017/10/30 2,944 2,955 2,926 2,943 16,100
2017/10/27 2,903 2,935 2,901 2,921 5,500
2017/10/26 2,908 2,944 2,884 2,889 4,500
2017/10/25 2,960 2,960 2,903 2,905 6,700
2017/10/24 2,921 2,965 2,921 2,953 10,200
2017/10/23 2,855 2,931 2,844 2,913 9,600
2017/10/20 2,802 2,843 2,802 2,824 7,100
2017/10/19 2,833 2,847 2,796 2,797 8,800
2017/10/18 2,875 2,875 2,826 2,849 8,400
2017/10/17 2,845 2,883 2,840 2,881 6,000
2017/10/16 2,839 2,856 2,827 2,834 6,600
2017/10/13 2,847 2,847 2,815 2,830 4,200
2017/10/12 2,831 2,866 2,824 2,847 5,600
2017/10/11 2,822 2,825 2,812 2,825 4,100
2017/10/10 2,838 2,846 2,780 2,822 6,000
2017/10/06 2,839 2,874 2,822 2,825 5,100
2017/10/05 2,860 2,880 2,825 2,846 4,200
2017/10/04 2,846 2,901 2,820 2,870 16,000
2017/10/03 2,858 2,858 2,819 2,845 6,600
2017/10/02 2,812 2,899 2,785 2,858 7,800
2017/09/29 2,880 2,880 2,801 2,828 4,000
2017/09/28 2,852 2,875 2,766 2,875 4,900
2017/09/27 2,815 2,869 2,812 2,852 1,700
2017/09/27 1 -> 0.20 分割
2017/09/26 567 576 555 576 77,000
2017/09/25 575 580 572 574 25,000
2017/09/22 588 588 572 575 20,000
2017/09/21 573 582 570 582 34,000
2017/09/20 580 580 566 576 26,000
2017/09/19 584 587 576 580 34,000
2017/09/15 580 580 565 577 30,000
2017/09/14 579 582 567 572 22,000
2017/09/13 564 575 564 574 20,000
2017/09/12 563 569 555 565 41,000
2017/09/11 556 566 556 561 19,000
2017/09/08 552 561 552 555 27,000
2017/09/07 547 569 547 559 44,000
2017/09/06 539 551 530 545 60,000
2017/09/05 557 573 552 552 108,000
2017/09/04 575 581 558 561 80,000
2017/09/01 592 592 576 583 48,000
2017/08/31 594 600 585 592 59,000
2017/08/30 579 598 574 598 98,000
2017/08/29 565 579 565 571 31,000
2017/08/28 561 578 561 572 27,000
2017/08/25 579 579 563 564 53,000
2017/08/24 557 590 551 579 187,000
2017/08/23 549 558 547 552 90,000
2017/08/22 544 567 541 546 179,000
2017/08/21 522 550 520 547 206,000
2017/08/18 520 520 506 509 36,000
2017/08/17 510 527 506 522 88,000
2017/08/16 513 513 501 505 24,000
2017/08/15 494 513 493 511 91,000
2017/08/14 483 490 475 487 109,000
2017/08/10 500 503 488 492 65,000
2017/08/09 510 510 498 500 48,000
2017/08/08 511 512 507 510 18,000
2017/08/07 507 515 507 511 36,000
2017/08/04 499 506 499 506 33,000
2017/08/03 498 500 494 497 74,000
2017/08/02 505 512 496 502 136,000
2017/08/01 513 517 494 501 145,000
2017/07/31 510 519 493 507 439,000
2017/07/28 455 455 441 444 27,000
2017/07/27 442 448 434 447 17,000
2017/07/26 441 446 433 442 32,000
2017/07/25 439 441 439 441 27,000
2017/07/24 441 443 439 439 7,000
2017/07/21 439 439 437 437 7,000
2017/07/20 435 438 434 438 26,000
2017/07/19 431 433 431 432 9,000
2017/07/18 427 431 423 428 22,000
2017/07/14 430 431 430 430 14,000
2017/07/13 432 434 432 432 4,000
2017/07/12 432 435 432 434 11,000
2017/07/11 438 439 438 438 8,000
2017/07/10 430 440 430 435 27,000
2017/07/07 432 433 427 428 28,000
2017/07/06 435 435 428 432 20,000
2017/07/05 432 436 430 435 23,000
2017/07/04 437 440 433 433 17,000
2017/07/03 436 439 432 437 27,000
2017/06/30 431 438 431 437 9,000
2017/06/29 442 442 436 439 10,000
2017/06/28 442 443 438 439 12,000
2017/06/27 437 440 437 440 7,000
2017/06/26 431 442 431 437 18,000
2017/06/23 439 440 436 436 13,000
2017/06/22 430 439 430 439 28,000
2017/06/21 433 436 433 435 8,000
2017/06/20 439 439 434 437 10,000
2017/06/19 435 435 432 432 7,000
2017/06/16 431 439 430 431 14,000
2017/06/15 427 435 427 429 15,000
2017/06/14 446 446 431 433 31,000
2017/06/13 445 449 445 446 9,000
2017/06/12 446 446 442 442 13,000
2017/06/09 445 450 445 446 15,000
2017/06/08 450 450 445 445 16,000
2017/06/07 448 448 441 445 19,000
2017/06/06 447 447 443 443 7,000
2017/06/05 450 450 441 446 14,000
2017/06/02 455 455 449 450 30,000
2017/06/01 454 454 446 450 45,000
2017/05/31 447 453 445 449 25,000
2017/05/30 448 448 442 445 11,000
2017/05/29 451 452 442 448 14,000
2017/05/26 458 459 451 451 11,000
2017/05/25 458 458 451 456 30,000
2017/05/24 455 460 455 458 30,000
2017/05/23 450 453 446 451 41,000
2017/05/22 444 450 444 449 34,000
2017/05/19 435 441 435 441 19,000
2017/05/18 430 436 427 435 45,000
2017/05/17 441 447 440 442 12,000
2017/05/16 448 448 443 447 38,000
2017/05/15 444 446 441 444 38,000
2017/05/12 445 445 440 444 14,000
2017/05/11 445 452 444 450 82,000
2017/05/10 434 456 434 452 132,000
2017/05/09 440 448 423 430 116,000
2017/05/08 430 449 430 448 144,000
2017/05/02 431 432 425 427 81,000
2017/05/01 425 427 419 425 78,000
2017/04/28 404 404 402 403 12,000
2017/04/27 404 404 401 401 23,000
2017/04/26 400 405 399 401 23,000
2017/04/25 391 394 391 393 14,000
2017/04/24 380 386 380 386 14,000
2017/04/21 376 380 376 377 16,000
2017/04/20 377 377 373 374 13,000
2017/04/19 380 385 370 370 25,000
2017/04/18 367 379 367 379 11,000
2017/04/17 357 367 357 365 28,000
2017/04/14 357 367 357 365 40,000
2017/04/13 362 372 361 365 21,000
2017/04/12 373 374 370 370 22,000
2017/04/11 381 381 375 379 19,000
2017/04/10 387 387 381 383 10,000
2017/04/07 381 387 381 387 29,000
2017/04/06 389 393 381 385 44,000
2017/04/05 405 405 397 397 5,000
2017/04/04 405 408 395 408 57,000
2017/04/03 409 414 409 411 32,000
2017/03/31 409 417 408 409 56,000
2017/03/30 409 416 405 409 25,000
2017/03/29 411 421 404 415 32,000
2017/03/28 422 423 411 421 43,000
2017/03/27 423 423 415 416 42,000
2017/03/24 420 425 420 424 19,000
2017/03/23 417 420 414 415 13,000
2017/03/22 417 421 417 417 32,000
2017/03/21 421 425 420 425 28,000
2017/03/17 415 420 415 419 31,000
2017/03/16 410 420 410 419 21,000
2017/03/15 416 419 415 417 28,000
2017/03/14 424 424 418 421 14,000
2017/03/13 425 425 422 424 22,000
2017/03/10 428 428 421 425 42,000
2017/03/09 414 425 412 422 28,000
2017/03/08 413 416 406 414 84,000
2017/03/07 431 431 393 421 101,000
2017/03/06 433 434 432 433 24,000
2017/03/03 433 434 430 431 37,000
2017/03/02 428 435 428 432 38,000
2017/03/01 427 428 425 427 27,000
2017/02/28 423 430 415 425 82,000
2017/02/27 419 428 419 423 133,000
2017/02/24 412 415 411 413 61,000
2017/02/23 405 412 405 411 47,000
2017/02/22 401 405 401 403 28,000
2017/02/21 397 403 397 401 60,000
2017/02/20 402 402 397 397 19,000
2017/02/17 396 397 390 395 35,000
2017/02/16 396 400 396 398 20,000
2017/02/15 400 403 397 398 76,000
2017/02/14 399 400 397 397 25,000
2017/02/13 391 399 381 394 45,000
2017/02/10 387 389 384 389 37,000
2017/02/09 384 390 380 381 61,000
2017/02/08 381 385 379 383 40,000
2017/02/07 380 383 380 380 23,000
2017/02/06 375 380 374 380 28,000
2017/02/03 379 380 375 375 16,000
2017/02/02 378 379 375 379 24,000
2017/02/01 371 378 369 376 19,000
2017/01/31 373 378 373 375 23,000
2017/01/30 375 382 374 379 36,000
2017/01/27 380 382 378 380 32,000
2017/01/26 384 384 379 381 49,000
2017/01/25 370 380 370 380 67,000
2017/01/24 366 370 365 370 31,000
2017/01/23 366 368 365 368 15,000
2017/01/20 366 367 364 365 23,000
2017/01/19 365 366 363 366 24,000
2017/01/18 362 362 353 361 27,000
2017/01/17 359 364 358 362 29,000
2017/01/16 366 367 361 364 24,000
2017/01/13 363 369 363 367 33,000
2017/01/12 367 368 363 368 29,000
2017/01/11 366 369 366 368 20,000
2017/01/10 362 368 360 368 57,000
2017/01/06 346 366 346 366 93,000
2017/01/05 352 355 348 349 31,000
2017/01/04 341 353 341 353 57,000

このページの先頭へ