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

元気寿司(9828)の株価時系列情報

元気寿司(9828)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
2014/12/30 2,637 2,669 2,637 2,659 24,900
2014/12/29 2,600 2,679 2,599 2,675 32,900
2014/12/26 2,570 2,610 2,537 2,594 29,700
2014/12/25 2,525 2,576 2,505 2,558 32,200
2014/12/24 2,585 2,589 2,526 2,564 52,500
2014/12/22 2,389 2,579 2,380 2,577 110,700
2014/12/19 2,279 2,418 2,279 2,391 63,500
2014/12/18 2,270 2,274 2,263 2,267 16,100
2014/12/17 2,242 2,267 2,199 2,247 29,500
2014/12/16 2,247 2,248 2,220 2,244 25,500
2014/12/15 2,225 2,245 2,216 2,239 19,700
2014/12/12 2,180 2,227 2,180 2,220 32,500
2014/12/11 2,143 2,198 2,136 2,166 21,600
2014/12/10 2,140 2,191 2,123 2,164 19,900
2014/12/09 2,150 2,171 2,141 2,158 14,800
2014/12/08 2,167 2,178 2,151 2,162 11,400
2014/12/05 2,171 2,238 2,171 2,174 32,500
2014/12/04 2,222 2,222 2,189 2,200 17,400
2014/12/03 2,170 2,220 2,167 2,218 42,400
2014/12/02 2,169 2,177 2,151 2,172 23,000
2014/12/01 2,184 2,196 2,160 2,189 22,800
2014/11/28 2,115 2,197 2,106 2,184 41,100
2014/11/27 2,111 2,120 2,087 2,115 24,900
2014/11/26 1,998 2,115 1,998 2,105 48,600
2014/11/25 1,945 1,998 1,940 1,995 21,600
2014/11/21 1,955 1,955 1,940 1,947 14,100
2014/11/20 1,942 1,952 1,938 1,944 11,300
2014/11/19 1,924 1,932 1,922 1,924 17,200
2014/11/18 1,910 1,926 1,910 1,925 10,600
2014/11/17 1,930 1,930 1,916 1,918 13,800
2014/11/14 1,940 1,940 1,903 1,916 21,500
2014/11/13 1,917 1,922 1,897 1,915 12,000
2014/11/12 1,899 1,940 1,890 1,903 36,200
2014/11/11 1,875 1,894 1,875 1,886 18,000
2014/11/10 1,840 1,888 1,835 1,874 20,200
2014/11/07 1,814 1,868 1,812 1,852 23,200
2014/11/06 1,859 1,863 1,812 1,828 29,500
2014/11/05 1,872 1,873 1,853 1,858 32,800
2014/11/04 1,998 1,998 1,875 1,881 51,300
2014/10/31 1,900 1,946 1,878 1,929 36,500
2014/10/30 1,894 1,894 1,870 1,872 11,200
2014/10/29 1,880 1,895 1,871 1,879 10,600
2014/10/28 1,889 1,889 1,867 1,876 10,600
2014/10/27 1,901 1,908 1,878 1,891 7,900
2014/10/24 1,922 1,922 1,867 1,875 10,400
2014/10/23 1,908 1,911 1,868 1,871 15,800
2014/10/22 1,899 1,910 1,885 1,908 11,600
2014/10/21 1,878 1,903 1,860 1,881 14,400
2014/10/20 1,859 1,912 1,830 1,878 22,400
2014/10/17 1,846 1,876 1,813 1,814 19,300
2014/10/16 1,888 1,890 1,837 1,847 23,200
2014/10/15 1,853 1,990 1,853 1,902 17,000
2014/10/14 1,807 1,884 1,807 1,853 26,100
2014/10/10 1,860 1,881 1,850 1,859 29,100
2014/10/09 1,934 1,953 1,900 1,901 27,800
2014/10/08 1,975 1,977 1,900 1,960 29,200
2014/10/07 2,029 2,047 1,989 1,991 22,800
2014/10/06 2,036 2,081 2,017 2,026 17,600
2014/10/03 1,995 2,042 1,995 2,015 21,900
2014/10/02 2,062 2,066 2,016 2,017 46,800
2014/10/01 2,100 2,138 2,100 2,118 15,400
2014/09/30 2,145 2,145 2,096 2,119 23,100
2014/09/29 2,170 2,171 2,116 2,155 28,100
2014/09/26 2,180 2,199 2,169 2,174 56,400
2014/09/25 2,200 2,202 2,168 2,192 87,800
2014/09/24 2,236 2,236 2,188 2,203 31,000
2014/09/22 2,240 2,252 2,230 2,244 18,500
2014/09/19 2,226 2,240 2,217 2,240 14,600
2014/09/18 2,229 2,235 2,216 2,226 15,300
2014/09/17 2,235 2,240 2,200 2,225 24,100
2014/09/16 2,210 2,230 2,201 2,228 22,800
2014/09/12 2,186 2,211 2,186 2,202 27,000
2014/09/11 2,179 2,188 2,178 2,186 4,100
2014/09/10 2,170 2,181 2,166 2,174 10,600
2014/09/09 2,168 2,178 2,166 2,170 12,800
2014/09/08 2,182 2,193 2,163 2,181 14,700
2014/09/05 2,181 2,192 2,181 2,181 9,100
2014/09/04 2,234 2,234 2,167 2,205 15,700
2014/09/03 2,258 2,258 2,223 2,234 14,900
2014/09/02 2,242 2,258 2,242 2,258 7,800
2014/09/01 2,245 2,260 2,245 2,255 5,300
2014/08/29 2,241 2,266 2,241 2,261 10,200
2014/08/28 2,228 2,252 2,216 2,252 12,300
2014/08/27 2,250 2,260 2,233 2,238 11,100
2014/08/26 2,255 2,269 2,240 2,255 12,900
2014/08/25 2,232 2,275 2,232 2,255 14,000
2014/08/22 2,223 2,242 2,223 2,234 18,600
2014/08/21 2,189 2,210 2,167 2,205 27,100
2014/08/20 2,100 2,200 2,100 2,167 39,700
2014/08/19 2,040 2,110 2,025 2,088 33,100
2014/08/18 2,017 2,035 2,014 2,033 16,100
2014/08/15 2,015 2,015 2,005 2,010 5,100
2014/08/14 2,018 2,018 1,998 2,003 6,900
2014/08/13 1,986 2,019 1,986 2,018 14,100
2014/08/12 2,000 2,004 1,986 1,997 11,600
2014/08/11 2,000 2,002 1,990 1,997 11,500
2014/08/08 2,006 2,006 1,978 1,988 9,400
2014/08/07 1,975 2,017 1,970 2,005 19,500
2014/08/06 1,984 1,984 1,967 1,977 10,800
2014/08/05 1,983 1,994 1,983 1,984 8,600
2014/08/04 1,994 1,995 1,961 1,978 14,200
2014/08/01 1,970 1,994 1,965 1,992 14,600
2014/07/31 1,994 1,995 1,972 1,975 15,300
2014/07/30 1,977 1,985 1,972 1,978 9,700
2014/07/29 1,992 1,992 1,958 1,976 16,800
2014/07/28 1,982 1,993 1,975 1,977 13,400
2014/07/25 1,982 1,984 1,975 1,984 6,600
2014/07/24 1,999 1,999 1,978 1,982 10,400
2014/07/23 1,989 1,989 1,982 1,982 5,800
2014/07/22 1,975 1,990 1,975 1,987 6,400
2014/07/18 1,970 1,984 1,962 1,975 7,900
2014/07/17 1,981 1,986 1,973 1,980 6,300
2014/07/16 1,956 1,992 1,956 1,980 12,500
2014/07/15 1,951 1,979 1,950 1,974 10,200
2014/07/14 1,962 1,970 1,960 1,962 8,500
2014/07/11 1,988 1,988 1,961 1,961 21,300
2014/07/10 1,993 2,003 1,966 1,993 20,700
2014/07/09 1,973 2,005 1,960 1,992 17,600
2014/07/08 1,961 2,020 1,950 2,012 33,800
2014/07/07 2,000 2,000 1,962 1,965 24,900
2014/07/04 2,028 2,030 1,998 2,001 24,900
2014/07/03 2,000 2,041 1,999 2,014 40,000
2014/07/02 1,995 2,000 1,981 1,995 31,000
2014/07/01 1,900 1,984 1,900 1,955 24,500
2014/06/30 1,875 1,900 1,875 1,900 18,800
2014/06/27 1,877 1,889 1,871 1,884 15,600
2014/06/26 1,866 1,890 1,865 1,877 7,100
2014/06/25 1,870 1,884 1,860 1,870 15,500
2014/06/24 1,826 1,850 1,818 1,850 27,200
2014/06/23 1,830 1,841 1,790 1,794 20,300
2014/06/20 1,798 1,830 1,783 1,818 20,400
2014/06/19 1,779 1,800 1,768 1,799 15,100
2014/06/18 1,771 1,798 1,771 1,778 14,500
2014/06/17 1,742 1,772 1,738 1,770 16,500
2014/06/16 1,730 1,749 1,728 1,741 9,800
2014/06/13 1,730 1,745 1,724 1,745 15,500
2014/06/12 1,700 1,725 1,700 1,723 9,400
2014/06/11 1,720 1,722 1,700 1,714 10,700
2014/06/10 1,697 1,724 1,695 1,720 13,400
2014/06/09 1,716 1,716 1,701 1,712 7,800
2014/06/06 1,710 1,737 1,710 1,716 7,900
2014/06/05 1,700 1,750 1,700 1,733 18,200
2014/06/04 1,693 1,750 1,677 1,700 19,700
2014/06/03 1,680 1,689 1,675 1,689 13,100
2014/06/02 1,683 1,685 1,635 1,679 5,000
2014/05/30 1,651 1,687 1,645 1,683 22,100
2014/05/29 1,650 1,652 1,640 1,651 7,200
2014/05/28 1,635 1,650 1,632 1,650 10,600
2014/05/27 1,634 1,639 1,621 1,639 6,600
2014/05/26 1,610 1,634 1,610 1,629 12,600
2014/05/23 1,625 1,629 1,611 1,624 8,200
2014/05/22 1,606 1,625 1,580 1,625 8,200
2014/05/21 1,612 1,613 1,605 1,605 4,300
2014/05/20 1,600 1,615 1,585 1,612 6,200
2014/05/19 1,590 1,627 1,590 1,611 7,700
2014/05/16 1,589 1,591 1,579 1,580 9,700
2014/05/15 1,600 1,600 1,580 1,589 4,000
2014/05/14 1,643 1,643 1,601 1,605 4,900
2014/05/13 1,625 1,651 1,625 1,640 21,700
2014/05/12 1,600 1,630 1,600 1,620 18,500
2014/05/09 1,587 1,604 1,587 1,592 6,600
2014/05/08 1,571 1,604 1,571 1,593 7,300
2014/05/07 1,572 1,598 1,572 1,586 11,900
2014/05/02 1,608 1,608 1,592 1,605 8,100
2014/05/01 1,600 1,609 1,587 1,607 9,400
2014/04/30 1,594 1,606 1,576 1,602 13,000
2014/04/28 1,592 1,593 1,575 1,593 5,300
2014/04/25 1,585 1,597 1,569 1,590 14,300
2014/04/24 1,575 1,595 1,563 1,585 8,900
2014/04/23 1,553 1,569 1,553 1,568 7,900
2014/04/22 1,542 1,570 1,542 1,561 9,600
2014/04/21 1,543 1,556 1,537 1,555 7,500
2014/04/18 1,560 1,560 1,529 1,552 7,300
2014/04/17 1,504 1,560 1,502 1,550 20,000
2014/04/16 1,443 1,528 1,443 1,502 10,900
2014/04/15 1,422 1,453 1,420 1,442 11,500
2014/04/14 1,440 1,442 1,422 1,422 5,400
2014/04/11 1,453 1,457 1,440 1,442 9,700
2014/04/10 1,458 1,477 1,457 1,457 6,000
2014/04/09 1,481 1,486 1,460 1,463 19,300
2014/04/08 1,530 1,530 1,500 1,500 13,100
2014/04/07 1,546 1,546 1,519 1,527 18,600
2014/04/04 1,555 1,569 1,549 1,552 13,500
2014/04/03 1,518 1,555 1,518 1,545 14,700
2014/04/02 1,528 1,540 1,502 1,525 16,200
2014/04/01 1,532 1,532 1,475 1,517 19,100
2014/03/31 1,545 1,550 1,519 1,529 15,100
2014/03/28 1,549 1,553 1,531 1,544 17,300
2014/03/27 1,539 1,554 1,515 1,549 50,700
2014/03/26 1,599 1,599 1,567 1,580 68,900
2014/03/25 1,585 1,605 1,585 1,604 22,000
2014/03/24 1,565 1,595 1,565 1,587 21,500
2014/03/20 1,595 1,607 1,572 1,573 17,300
2014/03/19 1,593 1,604 1,593 1,595 11,600
2014/03/18 1,592 1,599 1,592 1,592 8,700
2014/03/17 1,591 1,600 1,587 1,592 10,400
2014/03/14 1,600 1,622 1,580 1,600 28,000
2014/03/13 1,625 1,630 1,621 1,623 10,700
2014/03/12 1,631 1,632 1,621 1,626 10,500
2014/03/11 1,640 1,644 1,631 1,637 19,200
2014/03/10 1,654 1,654 1,640 1,646 8,900
2014/03/07 1,667 1,667 1,646 1,658 14,400
2014/03/06 1,648 1,669 1,635 1,659 16,800
2014/03/05 1,659 1,659 1,641 1,645 13,300
2014/03/04 1,638 1,659 1,629 1,657 23,500
2014/03/03 1,611 1,658 1,577 1,647 20,000
2014/02/28 1,656 1,663 1,635 1,641 24,200
2014/02/27 1,628 1,657 1,618 1,655 29,000
2014/02/26 1,628 1,636 1,617 1,620 10,700
2014/02/25 1,643 1,649 1,626 1,645 22,200
2014/02/24 1,602 1,630 1,602 1,629 8,300
2014/02/21 1,593 1,620 1,588 1,617 14,200
2014/02/20 1,589 1,593 1,575 1,593 9,100
2014/02/19 1,590 1,597 1,576 1,589 10,600
2014/02/18 1,565 1,581 1,565 1,578 12,100
2014/02/17 1,579 1,579 1,550 1,564 5,700
2014/02/14 1,563 1,571 1,543 1,564 14,600
2014/02/13 1,584 1,603 1,561 1,562 19,200
2014/02/12 1,579 1,594 1,579 1,593 8,600
2014/02/10 1,552 1,579 1,552 1,574 9,500
2014/02/07 1,539 1,539 1,518 1,537 14,100
2014/02/06 1,518 1,521 1,493 1,504 12,300
2014/02/05 1,495 1,550 1,493 1,519 21,900
2014/02/04 1,460 1,502 1,415 1,490 46,000
2014/02/03 1,600 1,615 1,530 1,537 40,500
2014/01/31 1,650 1,662 1,622 1,649 22,200
2014/01/30 1,655 1,665 1,628 1,646 22,000
2014/01/29 1,644 1,690 1,638 1,672 28,600
2014/01/28 1,610 1,670 1,610 1,643 37,000
2014/01/27 1,581 1,620 1,581 1,610 31,800
2014/01/24 1,620 1,658 1,571 1,631 38,900
2014/01/23 1,652 1,660 1,646 1,653 22,400
2014/01/22 1,630 1,664 1,620 1,653 33,000
2014/01/21 1,616 1,677 1,608 1,640 45,700
2014/01/20 1,585 1,630 1,585 1,605 37,200
2014/01/17 1,525 1,590 1,522 1,573 50,100
2014/01/16 1,494 1,530 1,494 1,527 40,900
2014/01/15 1,454 1,492 1,454 1,480 22,300
2014/01/14 1,426 1,491 1,426 1,459 43,200
2014/01/10 1,452 1,456 1,422 1,452 18,700
2014/01/09 1,449 1,458 1,440 1,454 29,200
2014/01/08 1,400 1,438 1,400 1,434 28,400
2014/01/07 1,387 1,410 1,385 1,400 25,100
2014/01/06 1,393 1,397 1,387 1,392 15,700

このページの先頭へ