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
2011/12/30 79 80 79 80 44,000
2011/12/29 80 80 79 80 58,000
2011/12/28 80 80 80 80 62,000
2011/12/27 80 81 79 79 143,000
2011/12/26 81 81 79 80 361,000
2011/12/22 81 81 80 80 70,000
2011/12/21 82 82 80 80 207,000
2011/12/20 81 81 80 81 143,000
2011/12/19 81 82 80 81 312,000
2011/12/16 83 90 80 80 5,506,000
2011/12/15 83 83 79 79 304,000
2011/12/14 80 83 80 82 572,000
2011/12/13 80 81 79 79 78,000
2011/12/12 80 81 80 80 89,000
2011/12/09 80 80 79 80 146,000
2011/12/08 81 81 80 81 62,000
2011/12/07 80 81 80 80 112,000
2011/12/06 82 84 79 80 664,000
2011/12/05 84 95 81 83 5,834,000
2011/12/02 79 80 78 79 224,000
2011/12/01 78 79 77 79 191,000
2011/11/30 80 80 76 76 407,000
2011/11/29 79 81 79 81 56,000
2011/11/28 80 80 78 78 136,000
2011/11/25 79 80 79 79 61,000
2011/11/24 80 80 79 80 87,000
2011/11/22 80 81 80 81 46,000
2011/11/21 80 81 80 81 23,000
2011/11/18 80 81 80 81 40,000
2011/11/17 80 80 79 80 80,000
2011/11/16 80 81 80 80 60,000
2011/11/15 82 83 80 81 240,000
2011/11/14 81 81 79 81 269,000
2011/11/11 85 85 79 80 822,000
2011/11/10 84 91 83 85 2,114,000
2011/11/09 84 85 83 85 235,000
2011/11/08 85 86 83 85 329,000
2011/11/07 86 88 84 84 482,000
2011/11/04 87 90 85 88 3,035,000
2011/11/02 77 109 77 90 8,410,000
2011/11/01 80 81 79 79 41,000
2011/10/31 81 81 79 79 61,000
2011/10/28 79 80 78 80 61,000
2011/10/27 77 79 77 79 40,000
2011/10/26 77 77 76 77 54,000
2011/10/25 78 78 77 77 56,000
2011/10/24 80 80 78 78 21,000
2011/10/21 78 79 78 78 16,000
2011/10/20 77 78 77 78 43,000
2011/10/19 79 79 77 77 68,000
2011/10/18 79 80 78 79 53,000
2011/10/17 81 81 80 81 53,000
2011/10/14 79 81 79 81 53,000
2011/10/13 81 81 80 80 30,000
2011/10/12 81 81 80 81 86,000
2011/10/11 80 81 80 81 47,000
2011/10/07 80 80 78 80 90,000
2011/10/06 78 80 78 80 68,000
2011/10/05 80 81 77 78 153,000
2011/10/04 83 83 81 81 91,000
2011/10/03 85 85 83 83 102,000
2011/09/30 87 91 84 85 775,000
2011/09/29 83 85 82 85 89,000
2011/09/28 81 83 81 83 76,000
2011/09/27 83 83 80 83 162,000
2011/09/26 82 82 79 80 146,000
2011/09/22 83 84 82 83 90,000
2011/09/21 84 85 84 85 47,000
2011/09/20 84 85 84 84 60,000
2011/09/16 86 86 84 84 95,000
2011/09/15 87 88 84 84 230,000
2011/09/14 85 87 84 84 474,000
2011/09/13 82 85 81 85 182,000
2011/09/12 80 83 80 81 158,000
2011/09/09 81 83 79 80 317,000
2011/09/08 80 84 80 81 234,000
2011/09/07 78 81 78 81 99,000
2011/09/06 80 81 78 78 89,000
2011/09/05 80 80 79 80 48,000
2011/09/02 80 81 79 81 44,000
2011/09/01 81 81 79 80 67,000
2011/08/31 79 80 78 80 60,000
2011/08/30 80 81 78 78 100,000
2011/08/29 77 80 77 80 52,000
2011/08/26 76 78 75 77 28,000
2011/08/25 79 79 76 76 75,000
2011/08/24 78 78 76 77 27,000
2011/08/23 77 77 76 77 23,000
2011/08/22 76 78 76 76 31,000
2011/08/19 77 78 76 76 70,000
2011/08/18 79 79 77 77 115,000
2011/08/17 80 80 78 80 95,000
2011/08/16 79 80 79 80 55,000
2011/08/15 81 81 79 80 67,000
2011/08/12 80 80 77 78 92,000
2011/08/11 76 80 76 79 109,000
2011/08/10 79 79 76 76 70,000
2011/08/09 72 76 71 75 168,000
2011/08/08 78 79 75 75 172,000
2011/08/05 79 80 78 80 129,000
2011/08/04 80 82 80 81 35,000
2011/08/03 81 82 80 80 79,000
2011/08/02 81 83 81 83 38,000
2011/08/01 81 82 80 81 91,000
2011/07/29 82 82 81 81 75,000
2011/07/28 81 83 80 82 190,000
2011/07/27 82 83 82 82 84,000
2011/07/26 83 84 83 83 53,000
2011/07/25 85 85 81 82 285,000
2011/07/22 84 91 84 86 1,004,000
2011/07/21 81 83 80 82 103,000
2011/07/20 82 82 80 82 158,000
2011/07/19 82 82 80 82 79,000
2011/07/15 84 85 81 82 162,000
2011/07/14 84 84 84 84 31,000
2011/07/13 84 84 83 84 41,000
2011/07/12 85 86 83 83 150,000
2011/07/11 85 86 85 86 43,000
2011/07/08 87 87 85 85 256,000
2011/07/07 84 87 82 86 267,000
2011/07/06 81 84 81 84 215,000
2011/07/05 81 83 81 81 118,000
2011/07/04 80 81 80 80 40,000
2011/07/01 80 80 79 80 107,000
2011/06/30 79 80 78 80 98,000
2011/06/29 79 80 77 78 248,000
2011/06/28 79 80 78 78 62,000
2011/06/27 81 81 79 80 106,000
2011/06/24 75 82 75 81 518,000
2011/06/23 75 77 75 75 32,000
2011/06/22 75 77 74 76 132,000
2011/06/21 74 75 73 75 79,000
2011/06/20 73 74 73 74 37,000
2011/06/17 75 76 73 74 128,000
2011/06/16 75 77 75 75 82,000
2011/06/15 76 77 75 75 94,000
2011/06/14 75 77 75 77 82,000
2011/06/13 74 75 74 74 40,000
2011/06/10 73 75 73 74 187,000
2011/06/09 76 76 74 74 69,000
2011/06/08 75 77 75 75 50,000
2011/06/07 73 75 73 74 46,000
2011/06/06 76 76 73 73 103,000
2011/06/03 77 78 75 75 186,000
2011/06/02 76 78 74 76 187,000
2011/06/01 80 83 77 78 476,000
2011/05/31 76 89 73 81 2,915,000
2011/05/30 71 74 70 71 164,000
2011/05/27 72 72 69 72 304,000
2011/05/26 75 75 72 72 233,000
2011/05/25 76 76 75 76 132,000
2011/05/24 76 77 76 76 59,000
2011/05/23 80 80 77 77 130,000
2011/05/20 79 80 79 80 23,000
2011/05/19 82 82 79 79 105,000
2011/05/18 80 81 78 81 137,000
2011/05/17 81 81 78 79 98,000
2011/05/16 84 84 79 80 277,000
2011/05/13 88 88 83 84 320,000
2011/05/12 88 88 87 87 194,000
2011/05/11 90 90 88 89 133,000
2011/05/10 91 91 89 89 116,000
2011/05/09 91 91 88 89 148,000
2011/05/06 89 91 88 90 233,000
2011/05/02 89 91 88 89 336,000
2011/04/28 90 92 86 88 510,000
2011/04/27 89 89 87 87 201,000
2011/04/26 92 93 87 88 484,000
2011/04/25 92 102 87 87 2,614,000
2011/04/22 89 89 84 87 539,000
2011/04/21 91 92 89 89 441,000
2011/04/20 92 93 90 91 562,000
2011/04/19 94 94 91 93 541,000
2011/04/18 98 98 93 94 822,000
2011/04/15 96 115 96 98 6,938,000
2011/04/14 94 94 91 93 272,000
2011/04/13 96 96 93 94 344,000
2011/04/12 100 100 92 93 992,000
2011/04/11 98 104 95 101 844,000
2011/04/08 101 104 95 98 3,155,000
2011/04/07 87 112 87 105 13,690,000
2011/04/06 98 99 82 83 1,934,000
2011/04/05 107 110 96 96 3,836,000
2011/04/04 79 109 79 109 5,655,000
2011/04/01 80 81 78 79 188,000
2011/03/31 79 83 79 80 329,000
2011/03/30 75 79 75 78 326,000
2011/03/29 74 76 71 76 399,000
2011/03/28 80 81 77 79 316,000
2011/03/25 84 86 82 82 261,000
2011/03/24 82 88 81 84 660,000
2011/03/23 79 85 78 82 547,000
2011/03/22 89 89 80 83 897,000
2011/03/18 81 82 80 82 427,000
2011/03/17 72 82 67 80 641,000
2011/03/16 68 77 63 72 1,419,000
2011/03/15 82 82 53 58 2,125,000
2011/03/14 77 92 77 83 1,941,000
2011/03/11 127 128 126 127 266,000
2011/03/10 128 128 127 127 141,000
2011/03/09 130 130 129 129 175,000
2011/03/08 130 134 129 129 686,000
2011/03/07 128 131 128 130 194,000
2011/03/04 131 131 128 128 184,000
2011/03/03 126 130 126 130 260,000
2011/03/02 127 127 126 126 107,000
2011/03/01 126 129 126 128 144,000
2011/02/28 126 127 126 126 91,000
2011/02/25 126 127 125 126 168,000
2011/02/24 130 130 126 126 250,000
2011/02/23 129 132 128 130 604,000
2011/02/22 128 130 127 127 499,000
2011/02/21 127 128 127 127 64,000
2011/02/18 127 128 127 127 59,000
2011/02/17 127 127 126 127 62,000
2011/02/16 126 127 125 126 60,000
2011/02/15 126 126 125 126 62,000
2011/02/14 127 127 126 127 61,000
2011/02/10 125 126 124 126 109,000
2011/02/09 127 127 124 124 161,000
2011/02/08 127 127 126 127 116,000
2011/02/07 127 127 125 126 40,000
2011/02/04 126 126 125 126 73,000
2011/02/03 128 128 125 127 266,000
2011/02/02 123 132 123 129 777,000
2011/02/01 123 124 123 124 65,000
2011/01/31 122 123 122 122 49,000
2011/01/28 124 124 122 122 73,000
2011/01/27 123 124 123 124 38,000
2011/01/26 123 124 122 123 58,000
2011/01/25 123 124 123 123 81,000
2011/01/24 122 123 121 123 101,000
2011/01/21 126 126 120 121 422,000
2011/01/20 127 127 124 125 218,000
2011/01/19 127 131 126 126 433,000
2011/01/18 128 128 124 125 528,000
2011/01/17 136 136 127 128 817,000
2011/01/14 128 136 128 133 1,747,000
2011/01/13 124 129 124 127 582,000
2011/01/12 123 125 123 123 232,000
2011/01/11 122 123 121 123 74,000
2011/01/07 123 123 121 121 98,000
2011/01/06 121 123 121 123 101,000
2011/01/05 122 122 121 121 30,000
2011/01/04 119 122 119 122 93,000

このページの先頭へ