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

川辺(8123)の株価時系列情報

川辺(8123)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
2011/12/30 97 97 97 97 3,000
2011/12/29 95 95 95 95 1,000
2011/12/27 96 96 96 96 20,000
2011/12/26 96 96 96 96 42,000
2011/12/22 97 98 96 96 3,000
2011/12/21 97 97 97 97 1,000
2011/12/19 95 95 95 95 1,000
2011/12/15 97 97 97 97 4,000
2011/12/14 98 98 98 98 3,000
2011/12/13 98 98 98 98 1,000
2011/12/12 95 98 95 98 5,000
2011/12/09 95 95 95 95 4,000
2011/12/08 97 97 97 97 2,000
2011/12/07 97 97 97 97 1,000
2011/12/06 98 98 94 94 4,000
2011/12/05 96 98 93 98 10,000
2011/12/02 95 96 95 96 3,000
2011/12/01 94 95 94 95 7,000
2011/11/30 93 94 93 94 6,000
2011/11/29 0 0 0 93 0
2011/11/28 0 0 0 93 0
2011/11/25 91 93 91 93 4,000
2011/11/24 91 93 91 92 12,000
2011/11/22 96 96 96 96 1,000
2011/11/21 96 96 96 96 1,000
2011/11/18 92 92 92 92 3,000
2011/11/17 93 93 92 92 5,000
2011/11/16 93 93 93 93 1,000
2011/11/15 93 93 93 93 5,000
2011/11/14 93 94 93 94 5,000
2011/11/11 93 95 93 94 7,000
2011/11/10 94 95 91 95 15,000
2011/11/09 95 105 90 94 152,000
2011/11/08 93 93 93 93 3,000
2011/11/07 0 0 0 94 0
2011/11/04 0 0 0 94 0
2011/11/02 0 0 0 94 0
2011/11/01 0 0 0 94 0
2011/10/31 0 0 0 94 0
2011/10/28 0 0 0 94 0
2011/10/27 0 0 0 94 0
2011/10/26 0 0 0 94 0
2011/10/25 0 0 0 94 0
2011/10/24 0 0 0 94 0
2011/10/21 94 94 94 94 3,000
2011/10/20 0 0 0 94 0
2011/10/19 0 0 0 94 0
2011/10/18 0 0 0 94 0
2011/10/17 94 94 94 94 2,000
2011/10/14 92 92 92 92 57,000
2011/10/13 92 92 92 92 1,000
2011/10/12 91 93 91 93 2,000
2011/10/11 92 92 92 92 1,000
2011/10/07 0 0 0 91 0
2011/10/06 0 0 0 91 0
2011/10/05 0 0 0 91 0
2011/10/04 0 0 0 91 0
2011/10/03 91 91 91 91 1,000
2011/09/30 94 94 91 91 9,000
2011/09/29 93 93 90 93 5,000
2011/09/28 0 0 0 90 0
2011/09/27 90 90 90 90 10,000
2011/09/26 91 91 88 88 11,000
2011/09/22 95 95 92 92 4,000
2011/09/21 93 93 92 92 3,000
2011/09/20 92 93 92 93 3,000
2011/09/16 92 94 92 94 7,000
2011/09/15 93 94 92 92 27,000
2011/09/14 95 114 92 92 352,000
2011/09/13 95 95 93 93 8,000
2011/09/12 93 93 93 93 3,000
2011/09/09 0 0 0 95 0
2011/09/08 95 95 95 95 1,000
2011/09/07 95 95 94 94 3,000
2011/09/06 94 94 94 94 1,000
2011/09/05 96 98 96 98 3,000
2011/09/02 98 98 98 98 3,000
2011/09/01 0 0 0 96 0
2011/08/31 0 0 0 96 0
2011/08/30 99 99 96 96 2,000
2011/08/29 0 0 0 96 0
2011/08/26 96 96 96 96 1,000
2011/08/25 0 0 0 93 0
2011/08/24 0 0 0 93 0
2011/08/23 95 95 93 93 11,000
2011/08/22 98 98 94 94 6,000
2011/08/19 94 94 94 94 1,000
2011/08/18 0 0 0 98 0
2011/08/17 98 98 98 98 8,000
2011/08/16 0 0 0 95 0
2011/08/15 0 0 0 95 0
2011/08/12 95 95 95 95 3,000
2011/08/11 95 95 95 95 2,000
2011/08/10 95 96 95 96 6,000
2011/08/09 95 95 93 95 8,000
2011/08/08 0 0 0 95 0
2011/08/05 95 95 95 95 5,000
2011/08/04 97 97 97 97 2,000
2011/08/03 97 98 97 97 3,000
2011/08/02 0 0 0 100 0
2011/08/01 0 0 0 100 0
2011/07/29 0 0 0 100 0
2011/07/28 0 0 0 100 0
2011/07/27 100 100 100 100 8,000
2011/07/26 100 100 100 100 1,000
2011/07/25 98 98 98 98 2,000
2011/07/22 98 98 98 98 2,000
2011/07/21 98 98 97 97 5,000
2011/07/20 99 100 99 99 13,000
2011/07/19 98 98 97 97 2,000
2011/07/15 100 100 96 97 8,000
2011/07/14 97 99 97 99 13,000
2011/07/13 97 97 97 97 7,000
2011/07/12 96 97 96 97 3,000
2011/07/11 96 97 96 97 7,000
2011/07/08 98 98 98 98 1,000
2011/07/07 97 97 96 96 3,000
2011/07/06 0 0 0 99 0
2011/07/05 99 99 99 99 4,000
2011/07/04 98 99 95 99 9,000
2011/07/01 97 97 97 97 1,000
2011/06/30 97 97 97 97 3,000
2011/06/29 0 0 0 98 0
2011/06/28 98 98 98 98 1,000
2011/06/27 98 98 95 95 5,000
2011/06/24 0 0 0 95 0
2011/06/23 97 97 95 95 2,000
2011/06/22 95 97 95 97 20,000
2011/06/21 0 0 0 95 0
2011/06/20 95 95 95 95 9,000
2011/06/17 94 95 94 95 7,000
2011/06/16 0 0 0 95 0
2011/06/15 95 95 95 95 2,000
2011/06/14 95 97 95 97 3,000
2011/06/13 94 94 94 94 1,000
2011/06/10 96 96 96 96 1,000
2011/06/09 0 0 0 95 0
2011/06/08 95 95 95 95 1,000
2011/06/07 0 0 0 96 0
2011/06/06 96 96 96 96 1,000
2011/06/03 96 96 96 96 1,000
2011/06/02 95 95 94 95 7,000
2011/06/01 98 99 98 99 5,000
2011/05/31 98 98 98 98 1,000
2011/05/30 0 0 0 96 0
2011/05/27 0 0 0 96 0
2011/05/26 0 0 0 96 0
2011/05/25 96 96 96 96 1,000
2011/05/24 95 95 95 95 3,000
2011/05/23 95 95 95 95 2,000
2011/05/20 95 95 95 95 1,000
2011/05/19 97 97 95 95 5,000
2011/05/18 96 96 96 96 13,000
2011/05/17 96 96 96 96 2,000
2011/05/16 98 98 95 95 11,000
2011/05/13 100 103 99 99 29,000
2011/05/12 99 102 99 102 20,000
2011/05/11 98 118 98 103 341,000
2011/05/10 96 98 96 98 16,000
2011/05/09 97 97 96 97 20,000
2011/05/06 94 94 94 94 1,000
2011/05/02 94 94 91 91 2,000
2011/04/28 93 93 93 93 1,000
2011/04/27 92 92 92 92 1,000
2011/04/26 0 0 0 95 0
2011/04/25 94 95 94 95 7,000
2011/04/22 92 94 92 94 7,000
2011/04/21 91 91 91 91 1,000
2011/04/20 91 91 91 91 12,000
2011/04/19 90 90 90 90 3,000
2011/04/18 90 90 90 90 1,000
2011/04/15 0 0 0 89 0
2011/04/14 89 89 89 89 3,000
2011/04/13 91 91 91 91 1,000
2011/04/12 89 89 89 89 1,000
2011/04/11 88 88 88 88 2,000
2011/04/08 88 88 88 88 3,000
2011/04/07 90 90 90 90 5,000
2011/04/06 0 0 0 89 0
2011/04/05 91 91 89 89 9,000
2011/04/04 0 0 0 92 0
2011/04/01 92 92 92 92 4,000
2011/03/31 91 91 91 91 1,000
2011/03/30 91 91 90 90 10,000
2011/03/29 91 91 90 91 15,000
2011/03/28 94 96 94 96 13,000
2011/03/25 96 96 91 91 3,000
2011/03/24 94 95 93 95 5,000
2011/03/23 93 93 91 93 4,000
2011/03/22 90 93 90 93 10,000
2011/03/18 87 87 85 85 5,000
2011/03/17 85 85 80 85 12,000
2011/03/16 80 86 79 85 20,000
2011/03/15 91 91 85 90 17,000
2011/03/14 94 94 90 91 25,000
2011/03/11 105 105 105 105 2,000
2011/03/10 105 105 104 105 5,000
2011/03/09 102 103 102 103 7,000
2011/03/08 101 102 101 101 14,000
2011/03/07 104 104 104 104 1,000
2011/03/04 104 104 104 104 2,000
2011/03/03 102 102 102 102 4,000
2011/03/02 104 104 104 104 1,000
2011/03/01 104 104 104 104 2,000
2011/02/28 102 102 102 102 1,000
2011/02/25 0 0 0 105 0
2011/02/24 105 105 105 105 2,000
2011/02/23 103 103 103 103 1,000
2011/02/22 106 106 103 103 7,000
2011/02/21 105 105 105 105 1,000
2011/02/18 106 106 103 106 5,000
2011/02/17 103 106 103 106 6,000
2011/02/16 105 105 101 104 41,000
2011/02/15 100 118 100 105 204,000
2011/02/14 102 105 97 97 32,000
2011/02/10 101 101 99 99 4,000
2011/02/09 100 100 100 100 1,000
2011/02/08 0 0 0 100 0
2011/02/07 100 100 100 100 13,000
2011/02/04 100 101 99 99 9,000
2011/02/03 99 102 99 102 16,000
2011/02/02 98 99 98 99 7,000
2011/02/01 98 98 98 98 2,000
2011/01/31 98 98 97 98 4,000
2011/01/28 99 99 99 99 2,000
2011/01/27 100 100 100 100 2,000
2011/01/26 98 98 97 97 6,000
2011/01/25 98 98 98 98 3,000
2011/01/24 0 0 0 98 0
2011/01/21 99 100 98 98 38,000
2011/01/20 97 99 96 99 29,000
2011/01/19 0 0 0 100 0
2011/01/18 95 100 95 100 21,000
2011/01/17 96 96 96 96 1,000
2011/01/14 96 96 95 95 3,000
2011/01/13 93 98 93 94 27,000
2011/01/12 94 94 90 90 27,000
2011/01/11 92 92 92 92 1,000
2011/01/07 95 95 91 91 6,000
2011/01/06 93 94 93 94 3,000
2011/01/05 0 0 0 96 0
2011/01/04 96 96 96 96 1,000

このページの先頭へ