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

常磐興産(9675)の株価時系列情報

常磐興産(9675)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
1987/12/28 690 695 660 690 69,000
1987/12/26 720 739 690 690 48,000
1987/12/25 735 735 721 721 42,000
1987/12/24 745 745 732 732 74,000
1987/12/23 745 749 730 732 44,000
1987/12/22 766 771 740 740 96,000
1987/12/21 791 794 765 765 66,000
1987/12/18 810 810 780 781 154,000
1987/12/17 750 810 740 810 264,000
1987/12/16 735 745 726 740 70,000
1987/12/15 730 736 725 734 44,000
1987/12/14 760 760 740 740 26,000
1987/12/11 760 760 730 750 58,000
1987/12/10 769 770 760 770 32,000
1987/12/09 752 760 720 720 70,000
1987/12/08 750 760 747 747 68,000
1987/12/07 740 746 740 745 16,000
1987/12/05 731 745 720 745 30,000
1987/12/04 770 775 741 741 88,000
1987/12/03 775 775 760 760 26,000
1987/12/02 780 790 770 776 56,000
1987/12/01 770 771 770 771 23,000
1987/11/30 799 799 770 785 22,000
1987/11/28 780 790 775 790 29,000
1987/11/27 799 799 770 790 70,000
1987/11/26 773 790 770 790 61,000
1987/11/25 770 775 770 775 51,000
1987/11/24 785 786 770 774 30,000
1987/11/20 759 775 750 775 39,000
1987/11/19 779 779 760 760 35,000
1987/11/18 783 783 770 770 25,000
1987/11/17 770 780 765 780 26,000
1987/11/16 750 750 716 749 59,000
1987/11/13 731 770 731 740 74,000
1987/11/12 710 721 710 715 63,000
1987/11/11 750 760 680 700 112,000
1987/11/10 783 788 750 750 86,000
1987/11/09 815 815 781 782 69,000
1987/11/07 847 847 812 827 16,000
1987/11/06 810 860 806 847 87,000
1987/11/05 801 810 799 810 125,000
1987/11/04 810 815 805 809 73,000
1987/11/02 810 812 800 809 44,000
1987/10/31 800 840 800 840 63,000
1987/10/30 799 833 790 790 93,000
1987/10/29 830 834 790 790 87,000
1987/10/28 871 871 841 841 144,000
1987/10/27 850 850 830 830 98,000
1987/10/26 880 890 830 870 86,000
1987/10/24 915 920 900 900 54,000
1987/10/23 920 920 870 870 155,000
1987/10/22 950 960 930 930 119,000
1987/10/21 870 930 870 930 188,000
1987/10/20 870 870 870 870 82,000
1987/10/19 980 985 970 970 40,000
1987/10/16 1,010 1,040 1,010 1,020 109,000
1987/10/15 1,040 1,060 1,000 1,000 159,000
1987/10/14 1,110 1,120 1,050 1,050 170,000
1987/10/13 1,110 1,130 1,090 1,130 266,000
1987/10/12 1,160 1,160 1,090 1,130 649,000
1987/10/09 1,070 1,180 1,040 1,140 1,763,000
1987/10/08 1,090 1,120 1,030 1,090 942,000
1987/10/07 1,000 1,100 1,000 1,100 926,000
1987/10/06 1,050 1,060 1,010 1,020 400,000
1987/10/05 1,060 1,100 1,000 1,040 920,000
1987/10/03 985 1,070 985 1,070 324,000
1987/10/02 926 980 915 965 359,000
1987/10/01 920 930 900 930 84,000
1987/09/30 949 950 929 930 81,000
1987/09/29 906 929 890 929 106,000
1987/09/28 940 940 906 906 56,000
1987/09/26 950 959 930 930 84,000
1987/09/25 906 911 869 910 160,000
1987/09/24 940 940 906 910 53,000
1987/09/22 911 920 902 920 42,000
1987/09/21 905 915 901 913 82,000
1987/09/18 930 930 901 910 134,000
1987/09/17 980 980 940 940 74,000
1987/09/16 1,000 1,010 980 980 101,000
1987/09/14 1,030 1,050 993 993 202,000
1987/09/11 1,060 1,070 992 1,040 539,000
1987/09/10 945 1,040 945 1,040 548,000
1987/09/09 959 970 930 940 180,000
1987/09/08 909 959 905 959 274,000
1987/09/07 1,000 1,000 949 949 171,000
1987/09/05 1,000 1,020 986 998 168,000
1987/09/04 1,010 1,040 1,000 1,020 128,000
1987/09/03 1,010 1,010 985 1,000 210,000
1987/09/02 1,040 1,050 1,000 1,000 223,000
1987/09/01 1,040 1,080 1,030 1,050 374,000
1987/08/31 1,120 1,120 1,040 1,040 236,000
1987/08/29 1,120 1,130 1,100 1,110 348,000
1987/08/28 1,040 1,140 1,040 1,100 765,000
1987/08/27 1,060 1,060 1,020 1,030 352,000
1987/08/26 1,030 1,070 1,030 1,050 300,000
1987/08/25 1,060 1,070 1,030 1,030 390,000
1987/08/24 1,080 1,100 1,020 1,080 433,000
1987/08/22 1,080 1,150 1,080 1,080 536,000
1987/08/21 1,150 1,160 1,080 1,080 1,670,000
1987/08/20 1,000 1,080 990 1,080 1,125,000
1987/08/19 1,000 1,020 949 980 1,376,000
1987/08/18 956 1,020 950 990 1,543,000
1987/08/17 910 980 901 950 1,326,000
1987/08/14 850 925 845 900 1,727,000
1987/08/13 809 839 800 835 901,000
1987/08/12 815 815 794 805 848,000
1987/08/11 759 825 749 825 884,000
1987/08/10 730 749 726 749 249,000
1987/08/07 720 730 720 725 82,000
1987/08/06 715 720 715 717 72,000
1987/08/05 716 720 710 710 95,000
1987/08/04 728 728 715 715 81,000
1987/08/03 730 730 720 721 83,000
1987/08/01 725 730 720 730 40,000
1987/07/31 716 730 715 720 61,000
1987/07/30 720 730 715 715 72,000
1987/07/29 736 738 715 715 86,000
1987/07/28 715 740 710 725 135,000
1987/07/27 710 720 710 715 29,000
1987/07/25 730 730 710 720 61,000
1987/07/24 675 731 675 725 87,000
1987/07/23 675 680 672 672 43,000
1987/07/22 683 693 675 680 112,000
1987/07/21 682 685 674 674 117,000
1987/07/20 724 729 712 712 50,000
1987/07/17 740 740 720 720 78,000
1987/07/16 746 749 731 731 97,000
1987/07/15 751 755 730 744 248,000
1987/07/14 731 750 730 744 335,000
1987/07/13 695 730 695 725 118,000
1987/07/10 672 709 670 690 54,000
1987/07/09 668 671 663 663 72,000
1987/07/08 665 674 665 668 35,000
1987/07/07 665 670 660 665 43,000
1987/07/06 670 680 665 665 43,000
1987/07/04 670 685 670 685 38,000
1987/07/03 675 685 671 673 36,000
1987/07/02 680 685 665 665 33,000
1987/07/01 660 680 660 680 42,000
1987/06/30 684 700 670 670 40,000
1987/06/29 695 700 685 685 39,000
1987/06/27 685 690 685 689 41,000
1987/06/26 700 701 695 700 74,000
1987/06/25 684 715 684 715 72,000
1987/06/24 680 685 670 685 78,000
1987/06/23 690 701 680 680 73,000
1987/06/22 719 724 700 700 93,000
1987/06/19 729 730 720 721 116,000
1987/06/18 728 735 700 720 147,000
1987/06/17 720 735 708 708 101,000
1987/06/16 735 740 715 730 96,000
1987/06/15 743 759 735 735 263,000
1987/06/12 741 789 741 743 931,000
1987/06/11 730 750 723 731 539,000
1987/06/10 685 730 682 713 302,000
1987/06/09 710 720 690 690 190,000
1987/06/08 730 730 704 720 166,000
1987/06/06 731 733 720 730 319,000
1987/06/05 700 751 700 733 1,745,000
1987/06/04 680 680 666 680 602,000
1987/06/03 640 650 630 650 201,000
1987/06/02 649 650 630 630 58,000
1987/06/01 653 654 640 650 81,000
1987/05/30 648 660 646 654 65,000
1987/05/29 627 650 627 645 47,000
1987/05/28 640 640 625 625 64,000
1987/05/27 640 640 622 622 75,000
1987/05/26 650 665 645 650 110,000
1987/05/25 670 670 636 645 216,000
1987/05/23 660 670 645 670 240,000
1987/05/22 666 680 660 660 502,000
1987/05/21 640 668 632 660 453,000
1987/05/20 600 620 600 620 205,000
1987/05/19 591 600 591 600 46,000
1987/05/18 599 600 590 600 40,000
1987/05/15 599 610 594 599 185,000
1987/05/14 580 595 580 595 44,000
1987/05/13 586 587 582 582 17,000
1987/05/12 587 587 580 582 12,000
1987/05/11 587 599 587 587 35,000
1987/05/08 580 585 570 585 32,000
1987/05/07 580 590 560 565 55,000
1987/05/06 575 580 568 580 27,000
1987/05/02 570 573 555 573 27,000
1987/05/01 555 565 555 565 31,000
1987/04/30 559 560 550 555 38,000
1987/04/28 560 560 560 560 21,000
1987/04/27 585 595 580 580 19,000
1987/04/25 585 595 585 595 69,000
1987/04/24 598 598 590 595 27,000
1987/04/23 592 592 590 590 15,000
1987/04/22 609 609 590 600 138,000
1987/04/21 608 610 600 610 80,000
1987/04/20 594 600 590 600 71,000
1987/04/17 600 600 590 590 65,000
1987/04/16 590 600 585 595 46,000
1987/04/15 588 600 585 600 54,000
1987/04/14 596 599 588 588 37,000
1987/04/13 595 600 595 600 38,000
1987/04/10 595 601 595 596 59,000
1987/04/09 590 600 588 595 74,000
1987/04/08 608 615 588 588 159,000
1987/04/07 610 620 605 607 92,000
1987/04/06 620 624 601 605 86,000
1987/04/04 625 634 620 625 301,000
1987/04/03 586 635 586 635 470,000
1987/04/02 586 586 580 586 116,000
1987/04/01 576 580 563 580 69,000
1987/03/31 560 570 555 566 69,000
1987/03/30 575 581 566 566 98,000
1987/03/28 572 575 565 575 37,000
1987/03/27 570 575 565 570 64,000
1987/03/26 575 575 565 570 63,000
1987/03/25 570 579 565 579 101,000
1987/03/24 565 575 564 575 83,000
1987/03/23 561 569 555 558 40,000
1987/03/20 570 570 554 554 54,000
1987/03/19 580 586 570 573 195,000
1987/03/18 550 590 550 580 199,000
1987/03/17 545 554 543 546 102,000
1987/03/16 540 550 540 544 75,000
1987/03/13 537 539 531 538 33,000
1987/03/12 537 538 530 538 21,000
1987/03/11 535 537 527 537 94,000
1987/03/10 535 535 526 533 93,000
1987/03/09 528 528 505 505 202,000
1987/03/07 505 510 503 505 146,000
1987/03/06 520 520 506 515 124,000
1987/03/05 530 530 516 520 120,000
1987/03/04 528 530 515 529 60,000
1987/03/03 511 525 511 520 18,000
1987/03/02 511 530 507 510 50,000
1987/02/28 507 510 506 506 24,000
1987/02/27 506 510 505 506 71,000
1987/02/26 509 510 501 506 92,000
1987/02/25 509 510 509 510 45,000
1987/02/24 518 518 509 509 89,000
1987/02/23 510 517 509 509 60,000
1987/02/20 510 518 505 517 118,000
1987/02/19 512 512 505 510 35,000
1987/02/18 512 512 506 512 54,000
1987/02/17 529 529 518 518 63,000
1987/02/16 527 530 520 522 30,000
1987/02/13 525 537 525 525 31,000
1987/02/12 530 530 525 526 16,000
1987/02/10 539 539 530 532 7,000
1987/02/09 535 538 526 538 15,000
1987/02/07 530 535 520 535 6,000
1987/02/06 522 522 520 520 30,000
1987/02/05 530 533 525 525 63,000
1987/02/04 505 534 505 530 37,000
1987/02/03 515 515 500 515 75,000
1987/02/02 526 530 521 521 54,000
1987/01/31 531 531 531 531 24,000
1987/01/30 535 539 535 538 19,000
1987/01/29 540 543 537 537 68,000
1987/01/28 530 539 530 535 32,000
1987/01/27 546 553 539 539 73,000
1987/01/26 563 563 551 551 27,000
1987/01/24 570 570 560 563 33,000
1987/01/23 565 575 565 567 173,000
1987/01/22 525 555 520 555 171,000
1987/01/21 529 530 525 525 19,000
1987/01/20 520 529 520 529 10,000
1987/01/19 523 530 520 520 10,000
1987/01/16 523 530 513 529 16,000
1987/01/14 512 530 512 520 38,000
1987/01/13 510 515 510 510 17,000
1987/01/12 530 530 510 530 26,000
1987/01/09 520 520 515 520 20,000
1987/01/08 521 521 506 506 13,000
1987/01/07 534 534 521 521 11,000
1987/01/06 538 538 520 535 17,000
1987/01/05 526 540 520 540 28,000

このページの先頭へ