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

燦ホールディングス(9628)の株価時系列情報

燦ホールディングス(9628)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
1997/12/29 2,140 2,140 2,120 2,120 2,100
1997/12/26 2,140 2,140 2,140 2,140 300
1997/12/24 2,120 2,130 2,120 2,130 500
1997/12/22 2,250 2,250 2,130 2,130 600
1997/12/19 2,250 2,250 2,210 2,210 2,800
1997/12/18 2,300 2,300 2,300 2,300 400
1997/12/17 2,250 2,250 2,200 2,250 3,300
1997/12/16 2,280 2,280 2,250 2,250 1,200
1997/12/15 2,300 2,300 2,300 2,300 2,300
1997/12/12 2,300 2,300 2,300 2,300 2,100
1997/12/10 2,250 2,300 2,250 2,300 400
1997/12/09 2,170 2,210 2,170 2,210 1,100
1997/12/08 2,210 2,210 2,210 2,210 100
1997/12/05 2,050 2,080 2,050 2,080 2,600
1997/12/04 2,020 2,020 2,020 2,020 3,300
1997/12/03 2,300 2,300 2,300 2,300 400
1997/12/02 2,300 2,300 2,300 2,300 1,700
1997/12/01 2,360 2,360 2,320 2,320 1,600
1997/11/28 2,320 2,320 2,320 2,320 300
1997/11/27 2,320 2,320 2,320 2,320 100
1997/11/26 2,320 2,320 2,320 2,320 1,900
1997/11/25 2,310 2,310 2,310 2,310 300
1997/11/21 2,320 2,320 2,320 2,320 400
1997/11/20 2,310 2,310 2,310 2,310 800
1997/11/19 2,340 2,340 2,310 2,310 200
1997/11/18 2,390 2,390 2,330 2,340 800
1997/11/17 2,350 2,350 2,310 2,310 400
1997/11/14 2,390 2,390 2,390 2,390 200
1997/11/13 2,310 2,310 2,310 2,310 600
1997/11/12 2,470 2,470 2,430 2,430 400
1997/11/11 2,430 2,430 2,430 2,430 300
1997/11/07 2,350 2,350 2,310 2,310 900
1997/11/06 2,350 2,350 2,350 2,350 200
1997/11/05 2,540 2,540 2,540 2,540 300
1997/10/31 2,500 2,500 2,500 2,500 200
1997/10/29 2,500 2,500 2,310 2,310 4,900
1997/10/27 2,700 2,700 2,700 2,700 500
1997/10/23 2,310 2,400 2,310 2,400 400
1997/10/22 2,400 2,400 2,400 2,400 100
1997/10/21 2,300 2,300 2,300 2,300 5,000
1997/10/20 2,300 2,300 2,300 2,300 11,700
1997/10/17 2,310 2,310 2,300 2,300 4,700
1997/10/16 2,310 2,310 2,310 2,310 400
1997/10/15 2,310 2,310 2,310 2,310 600
1997/10/14 2,340 2,340 2,300 2,300 600
1997/10/13 2,300 2,300 2,300 2,300 900
1997/10/08 2,300 2,300 2,300 2,300 1,400
1997/10/07 2,300 2,300 2,300 2,300 300
1997/10/06 2,300 2,300 2,300 2,300 1,000
1997/10/03 2,340 2,340 2,340 2,340 100
1997/10/02 2,380 2,380 2,380 2,380 500
1997/10/01 2,300 2,300 2,300 2,300 1,100
1997/09/30 2,400 2,400 2,350 2,350 500
1997/09/26 2,350 2,350 2,350 2,350 5,300
1997/09/25 2,350 2,350 2,350 2,350 300
1997/09/24 2,590 2,590 2,550 2,590 2,500
1997/09/22 2,550 2,550 2,550 2,550 1,400
1997/09/19 2,500 2,510 2,500 2,510 800
1997/09/18 2,390 2,450 2,390 2,450 5,800
1997/09/17 2,350 2,350 2,350 2,350 900
1997/09/16 2,400 2,400 2,320 2,340 3,700
1997/09/12 2,400 2,400 2,360 2,360 1,600
1997/09/11 2,320 2,320 2,300 2,320 2,300
1997/09/10 2,390 2,390 2,210 2,330 4,500
1997/09/09 2,400 2,400 2,400 2,400 600
1997/09/08 2,500 2,500 2,450 2,450 3,100
1997/09/05 2,550 2,550 2,500 2,500 1,500
1997/09/04 2,700 2,700 2,650 2,650 9,500
1997/09/03 2,760 2,760 2,700 2,700 10,500
1997/09/02 2,750 2,750 2,710 2,710 700
1997/09/01 2,790 2,790 2,750 2,750 300
1997/08/27 2,750 2,750 2,750 2,750 1,100
1997/08/26 2,750 2,750 2,750 2,750 2,700
1997/08/25 2,700 2,700 2,700 2,700 100
1997/08/22 2,750 2,750 2,750 2,750 600
1997/08/21 2,750 2,750 2,750 2,750 500
1997/08/20 2,790 2,790 2,790 2,790 300
1997/08/19 2,790 2,790 2,790 2,790 200
1997/08/18 2,800 2,800 2,790 2,790 400
1997/08/15 2,750 2,800 2,750 2,800 1,100
1997/08/14 2,800 2,800 2,770 2,800 500
1997/08/13 2,800 2,800 2,800 2,800 400
1997/08/12 2,840 2,840 2,800 2,800 6,200
1997/08/11 2,800 2,800 2,800 2,800 1,700
1997/08/08 2,800 2,800 2,800 2,800 900
1997/08/07 2,850 2,850 2,850 2,850 100
1997/08/06 2,800 2,800 2,800 2,800 100
1997/08/05 2,830 2,850 2,800 2,800 7,400
1997/08/04 2,990 2,990 2,870 2,870 400
1997/08/01 2,970 2,970 2,960 2,960 800
1997/07/31 2,930 2,950 2,930 2,950 300
1997/07/30 2,890 2,890 2,890 2,890 100
1997/07/29 2,940 2,940 2,800 2,800 1,600
1997/07/28 2,850 2,960 2,840 2,960 4,000
1997/07/25 2,850 2,850 2,840 2,850 1,400
1997/07/24 2,860 2,860 2,840 2,850 2,800
1997/07/23 2,810 2,850 2,810 2,850 2,300
1997/07/22 2,990 2,990 2,800 2,800 14,900
1997/07/18 3,000 3,000 2,910 2,960 2,200
1997/07/17 2,960 3,020 2,960 3,020 600
1997/07/16 3,000 3,000 2,950 2,950 7,800
1997/07/15 3,050 3,050 3,010 3,010 4,000
1997/07/14 3,150 3,150 3,150 3,150 100
1997/07/10 3,010 3,050 3,010 3,050 500
1997/07/09 3,200 3,200 3,150 3,150 600
1997/07/08 3,150 3,150 3,150 3,150 3,500
1997/07/04 3,010 3,010 3,010 3,010 100
1997/07/03 3,190 3,190 3,190 3,190 100
1997/07/02 3,200 3,200 3,200 3,200 700
1997/07/01 3,170 3,170 3,170 3,170 900
1997/06/30 3,170 3,170 3,170 3,170 500
1997/06/27 3,010 3,100 3,010 3,100 500
1997/06/26 3,100 3,100 3,100 3,100 300
1997/06/25 3,000 3,010 3,000 3,000 1,300
1997/06/24 3,060 3,060 3,010 3,010 9,300
1997/06/23 3,050 3,050 3,010 3,010 1,600
1997/06/20 3,020 3,050 3,020 3,050 1,000
1997/06/19 3,020 3,040 3,020 3,040 200
1997/06/18 3,240 3,240 3,000 3,000 6,900
1997/06/17 3,200 3,250 3,120 3,250 2,200
1997/06/16 3,200 3,200 3,120 3,120 16,500
1997/06/13 3,110 3,190 3,110 3,110 5,500
1997/06/12 3,190 3,190 3,190 3,190 100
1997/06/11 3,010 3,010 3,010 3,010 7,000
1997/06/10 3,010 3,010 3,010 3,010 100
1997/06/09 3,010 3,010 3,010 3,010 1,100
1997/06/06 3,000 3,000 3,000 3,000 2,000
1997/06/05 2,980 3,000 2,980 3,000 16,400
1997/06/04 3,000 3,010 2,980 2,980 10,700
1997/06/03 3,100 3,100 2,990 3,000 35,500
1997/06/02 3,010 3,010 2,980 2,980 6,900
1997/05/30 3,050 3,100 2,970 3,000 31,100
1997/05/29 3,010 3,010 3,000 3,000 10,100
1997/05/28 3,150 3,190 3,150 3,190 400
1997/05/27 3,100 3,100 3,100 3,100 500
1997/05/26 3,090 3,100 3,090 3,100 500
1997/05/23 2,940 2,940 2,900 2,900 1,100
1997/05/22 3,000 3,000 3,000 3,000 800
1997/05/21 2,940 3,000 2,940 3,000 1,200
1997/05/20 3,010 3,010 3,000 3,000 2,500
1997/05/19 3,000 3,000 3,000 3,000 1,600
1997/05/16 3,000 3,000 3,000 3,000 1,100
1997/05/15 3,000 3,000 3,000 3,000 800
1997/05/14 3,000 3,000 3,000 3,000 600
1997/05/13 3,050 3,050 3,050 3,050 100
1997/05/12 3,000 3,000 2,960 2,960 1,400
1997/05/09 3,050 3,050 2,900 3,000 1,700
1997/05/08 3,100 3,100 3,080 3,080 400
1997/05/07 3,150 3,150 3,100 3,100 300
1997/05/06 3,200 3,200 3,200 3,200 800
1997/05/02 3,200 3,200 3,200 3,200 500
1997/05/01 3,200 3,200 3,200 3,200 400
1997/04/30 3,200 3,200 3,200 3,200 300
1997/04/28 3,200 3,200 3,200 3,200 1,600
1997/04/24 2,960 3,150 2,960 3,150 200
1997/04/23 2,910 2,950 2,910 2,950 600
1997/04/22 2,930 2,930 2,900 2,910 3,800
1997/04/21 2,930 2,930 2,930 2,930 300
1997/04/18 2,940 2,940 2,940 2,940 800
1997/04/17 2,900 2,900 2,900 2,900 1,200
1997/04/16 2,900 2,900 2,900 2,900 2,000
1997/04/15 2,900 2,900 2,900 2,900 3,000
1997/04/14 2,900 2,910 2,900 2,900 500
1997/04/11 2,950 2,950 2,910 2,910 1,000
1997/04/10 3,000 3,000 2,950 2,950 2,000
1997/04/07 2,960 3,010 2,960 3,010 1,500
1997/04/04 2,970 2,970 2,950 2,950 900
1997/04/03 3,150 3,150 2,970 2,970 1,200
1997/04/02 3,300 3,300 3,190 3,190 2,300
1997/04/01 3,250 3,250 3,190 3,200 800
1997/03/31 3,220 3,220 3,200 3,200 300
1997/03/28 3,250 3,250 3,250 3,250 600
1997/03/27 3,300 3,300 3,300 3,300 1,600
1997/03/26 3,300 3,300 3,300 3,300 1,900
1997/03/25 3,300 3,350 2,950 3,190 13,100
1997/03/24 3,300 3,300 3,300 3,300 2,800
1997/03/21 3,450 3,450 3,400 3,400 6,200
1997/03/19 3,450 3,500 3,450 3,500 1,700
1997/03/18 3,550 3,550 3,540 3,540 500
1997/03/17 3,500 3,500 3,500 3,500 1,100
1997/03/14 3,500 3,520 3,500 3,500 17,000
1997/03/13 3,510 3,520 3,500 3,520 1,300
1997/03/12 3,600 3,600 3,540 3,540 1,600
1997/03/11 3,550 3,570 3,550 3,570 1,400
1997/03/10 3,510 3,510 3,510 3,510 100
1997/03/07 3,600 3,600 3,600 3,600 200
1997/03/06 3,550 3,550 3,500 3,500 4,300
1997/03/05 3,700 3,700 3,550 3,560 300
1997/03/04 3,800 3,800 3,800 3,800 400
1997/03/03 3,600 3,650 3,600 3,650 1,700
1997/02/28 3,600 3,600 3,600 3,600 1,200
1997/02/27 3,600 3,600 3,600 3,600 100
1997/02/26 3,670 3,670 3,670 3,670 2,200
1997/02/25 3,630 3,630 3,600 3,600 1,200
1997/02/24 3,670 3,690 3,670 3,690 1,200
1997/02/21 3,620 3,620 3,620 3,620 300
1997/02/20 3,670 3,670 3,620 3,650 7,500
1997/02/19 3,660 3,660 3,660 3,660 300
1997/02/18 3,730 3,730 3,670 3,700 2,700
1997/02/17 3,670 3,670 3,670 3,670 100
1997/02/14 3,650 3,670 3,650 3,670 400
1997/02/13 3,780 3,780 3,780 3,780 300
1997/02/12 3,700 3,700 3,700 3,700 1,000
1997/02/10 3,620 3,620 3,620 3,620 100
1997/02/07 3,750 3,750 3,640 3,640 600
1997/02/06 3,600 3,600 3,600 3,600 100
1997/02/05 3,600 3,600 3,600 3,600 200
1997/02/04 3,850 3,850 3,800 3,850 1,300
1997/02/03 3,700 3,750 3,700 3,750 1,200
1997/01/31 3,750 3,750 3,710 3,710 1,500
1997/01/30 3,720 3,720 3,720 3,720 100
1997/01/28 3,720 3,720 3,720 3,720 200
1997/01/27 3,700 3,720 3,580 3,720 4,500
1997/01/24 3,650 3,720 3,650 3,720 1,000
1997/01/23 3,730 3,730 3,720 3,720 300
1997/01/22 3,820 3,820 3,820 3,820 2,000
1997/01/21 3,770 3,770 3,770 3,770 2,000
1997/01/20 3,950 3,950 3,720 3,720 11,500
1997/01/17 3,900 3,900 3,900 3,900 100
1997/01/14 3,710 3,800 3,700 3,800 1,500
1997/01/13 3,840 3,840 3,750 3,750 300
1997/01/10 3,900 3,900 3,900 3,900 3,000
1997/01/09 3,950 4,000 3,950 4,000 6,000
1997/01/08 4,000 4,000 3,980 4,000 3,600
1997/01/07 4,000 4,000 3,990 3,990 1,600
1997/01/06 4,000 4,000 3,900 3,900 1,100

このページの先頭へ