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
2017/12/29 3,805 3,805 3,755 3,785 17,600
2017/12/28 3,895 3,895 3,780 3,805 35,200
2017/12/27 3,885 3,960 3,855 3,880 65,100
2017/12/26 3,750 3,880 3,750 3,845 92,800
2017/12/25 3,765 3,810 3,745 3,765 23,800
2017/12/22 3,850 3,850 3,755 3,795 28,200
2017/12/21 3,850 3,885 3,820 3,840 23,700
2017/12/20 3,780 3,925 3,780 3,815 46,000
2017/12/19 3,905 3,905 3,755 3,785 61,800
2017/12/18 4,020 4,045 3,885 3,890 65,800
2017/12/15 4,080 4,100 4,000 4,035 27,300
2017/12/14 4,080 4,185 4,055 4,090 45,400
2017/12/13 3,975 4,125 3,975 4,100 52,700
2017/12/12 4,065 4,065 3,940 3,960 65,600
2017/12/11 4,080 4,140 4,060 4,065 38,700
2017/12/08 4,150 4,200 4,085 4,095 45,900
2017/12/07 4,175 4,240 4,140 4,195 22,300
2017/12/06 4,145 4,250 4,095 4,135 37,800
2017/12/05 4,100 4,250 4,080 4,195 53,500
2017/12/04 4,360 4,395 4,110 4,130 62,200
2017/12/01 4,480 4,500 4,315 4,315 56,300
2017/11/30 4,140 4,500 4,140 4,470 89,000
2017/11/29 4,210 4,270 4,165 4,170 33,400
2017/11/28 4,315 4,335 4,200 4,210 42,600
2017/11/27 4,295 4,435 4,125 4,370 110,100
2017/11/24 4,130 4,325 4,100 4,290 126,300
2017/11/22 3,700 4,080 3,660 4,020 123,900
2017/11/21 3,670 3,780 3,670 3,710 32,800
2017/11/20 3,570 3,695 3,570 3,670 24,700
2017/11/17 3,520 3,655 3,520 3,635 28,500
2017/11/16 3,365 3,555 3,365 3,510 51,300
2017/11/15 3,510 3,515 3,355 3,390 66,000
2017/11/14 3,615 3,720 3,550 3,570 29,600
2017/11/13 3,745 3,795 3,570 3,605 40,900
2017/11/10 3,610 3,795 3,610 3,725 49,300
2017/11/09 3,700 3,705 3,615 3,700 51,200
2017/11/08 3,485 3,730 3,450 3,700 77,100
2017/11/07 3,490 3,510 3,430 3,500 29,000
2017/11/06 3,380 3,570 3,365 3,540 80,200
2017/11/02 3,200 3,385 3,175 3,380 61,600
2017/11/01 3,150 3,215 3,150 3,215 56,000
2017/10/31 3,195 3,200 3,065 3,125 50,900
2017/10/30 3,025 3,230 2,994 3,185 172,000
2017/10/27 2,724 2,774 2,670 2,774 30,400
2017/10/26 2,704 2,715 2,658 2,682 23,000
2017/10/25 2,725 2,726 2,705 2,710 13,400
2017/10/24 2,750 2,750 2,726 2,743 5,700
2017/10/23 2,726 2,748 2,726 2,748 11,100
2017/10/20 2,711 2,723 2,706 2,716 7,400
2017/10/19 2,713 2,745 2,706 2,730 5,700
2017/10/18 2,723 2,738 2,704 2,711 17,700
2017/10/17 2,778 2,779 2,729 2,737 12,300
2017/10/16 2,727 2,782 2,724 2,770 23,200
2017/10/13 2,707 2,733 2,707 2,727 10,700
2017/10/12 2,719 2,743 2,711 2,727 17,600
2017/10/11 2,728 2,728 2,698 2,709 9,100
2017/10/10 2,683 2,718 2,683 2,703 15,200
2017/10/06 2,678 2,722 2,671 2,683 19,200
2017/10/05 2,741 2,741 2,677 2,693 47,300
2017/10/04 2,895 2,900 2,710 2,747 64,500
2017/10/03 2,799 2,945 2,773 2,875 86,500
2017/10/02 2,700 2,774 2,700 2,760 73,000
2017/09/29 2,735 2,788 2,611 2,665 172,900
2017/09/28 2,523 2,595 2,523 2,562 20,600
2017/09/27 2,534 2,544 2,511 2,523 39,400
2017/09/26 2,529 2,567 2,527 2,553 87,000
2017/09/25 2,514 2,560 2,514 2,540 20,200
2017/09/22 2,552 2,558 2,510 2,510 26,100
2017/09/21 2,557 2,567 2,502 2,563 12,800
2017/09/20 2,548 2,568 2,536 2,557 15,800
2017/09/19 2,523 2,548 2,499 2,533 15,900
2017/09/15 2,542 2,544 2,488 2,495 20,300
2017/09/14 2,498 2,546 2,498 2,542 10,500
2017/09/13 2,472 2,501 2,470 2,484 11,400
2017/09/12 2,502 2,502 2,462 2,469 9,600
2017/09/11 2,450 2,499 2,443 2,484 7,500
2017/09/08 2,467 2,467 2,430 2,449 14,600
2017/09/07 2,416 2,476 2,416 2,435 7,200
2017/09/06 2,410 2,433 2,400 2,420 53,300
2017/09/05 2,536 2,536 2,436 2,450 26,200
2017/09/04 2,565 2,565 2,522 2,530 12,100
2017/09/01 2,568 2,585 2,560 2,565 8,800
2017/08/31 2,554 2,558 2,542 2,554 5,300
2017/08/30 2,530 2,566 2,529 2,554 11,600
2017/08/29 2,461 2,545 2,461 2,539 23,200
2017/08/28 2,479 2,490 2,459 2,484 6,300
2017/08/25 2,483 2,491 2,476 2,479 4,400
2017/08/24 2,491 2,491 2,475 2,483 3,200
2017/08/23 2,476 2,485 2,475 2,483 2,900
2017/08/22 2,486 2,498 2,475 2,476 4,500
2017/08/21 2,478 2,492 2,465 2,492 3,600
2017/08/18 2,470 2,490 2,470 2,478 2,000
2017/08/17 2,491 2,500 2,471 2,485 6,300
2017/08/16 2,480 2,496 2,471 2,490 7,600
2017/08/15 2,441 2,469 2,436 2,461 4,200
2017/08/14 2,483 2,484 2,425 2,440 9,700
2017/08/10 2,495 2,495 2,470 2,483 6,700
2017/08/09 2,499 2,500 2,470 2,499 8,400
2017/08/08 2,480 2,499 2,468 2,499 6,600
2017/08/07 2,464 2,489 2,458 2,479 11,800
2017/08/04 2,439 2,452 2,435 2,452 5,000
2017/08/03 2,425 2,454 2,422 2,438 11,200
2017/08/02 2,468 2,468 2,438 2,457 8,200
2017/08/01 2,391 2,471 2,391 2,460 17,000
2017/07/31 2,370 2,418 2,356 2,418 24,200
2017/07/28 2,357 2,365 2,348 2,365 4,600
2017/07/27 2,359 2,370 2,331 2,358 6,600
2017/07/26 2,313 2,355 2,313 2,354 7,000
2017/07/25 2,360 2,362 2,299 2,315 8,300
2017/07/24 2,335 2,371 2,334 2,359 13,400
2017/07/21 2,332 2,336 2,319 2,335 5,000
2017/07/20 2,306 2,333 2,306 2,332 11,200
2017/07/19 2,298 2,310 2,296 2,305 11,000
2017/07/18 2,296 2,299 2,285 2,295 9,000
2017/07/14 2,250 2,299 2,249 2,294 20,400
2017/07/13 2,232 2,245 2,230 2,240 4,100
2017/07/12 2,231 2,237 2,231 2,235 2,100
2017/07/11 2,231 2,236 2,231 2,232 1,300
2017/07/10 2,235 2,243 2,230 2,230 4,100
2017/07/07 2,251 2,253 2,230 2,230 9,600
2017/07/06 2,253 2,269 2,253 2,262 4,300
2017/07/05 2,268 2,268 2,252 2,252 2,900
2017/07/04 2,257 2,268 2,256 2,257 3,800
2017/07/03 2,269 2,270 2,256 2,256 3,100
2017/06/30 2,266 2,266 2,250 2,257 5,300
2017/06/29 2,278 2,278 2,250 2,266 3,700
2017/06/28 2,260 2,270 2,259 2,259 3,700
2017/06/27 2,280 2,280 2,260 2,262 5,600
2017/06/26 2,263 2,280 2,261 2,264 5,200
2017/06/23 2,258 2,270 2,252 2,263 3,300
2017/06/22 2,266 2,270 2,253 2,257 2,900
2017/06/21 2,250 2,265 2,250 2,254 2,900
2017/06/20 2,251 2,267 2,251 2,265 5,100
2017/06/19 2,253 2,260 2,243 2,257 2,700
2017/06/16 2,251 2,253 2,237 2,253 1,400
2017/06/15 2,224 2,244 2,224 2,233 2,300
2017/06/14 2,231 2,242 2,225 2,225 3,300
2017/06/13 2,230 2,253 2,229 2,229 2,600
2017/06/12 2,227 2,241 2,224 2,230 2,000
2017/06/09 2,246 2,249 2,227 2,227 5,200
2017/06/08 2,240 2,264 2,240 2,257 4,800
2017/06/07 2,225 2,244 2,225 2,240 3,000
2017/06/06 2,246 2,246 2,223 2,223 3,400
2017/06/05 2,254 2,256 2,246 2,246 5,600
2017/06/02 2,229 2,254 2,222 2,254 6,500
2017/06/01 2,217 2,244 2,217 2,229 3,000
2017/05/31 2,227 2,243 2,216 2,216 4,600
2017/05/30 2,245 2,246 2,220 2,227 5,200
2017/05/29 2,238 2,260 2,238 2,255 2,400
2017/05/26 2,235 2,249 2,235 2,238 2,800
2017/05/25 2,228 2,260 2,228 2,251 3,200
2017/05/24 2,256 2,256 2,253 2,256 1,100
2017/05/23 2,251 2,261 2,251 2,256 3,500
2017/05/22 2,232 2,269 2,232 2,264 5,600
2017/05/19 2,223 2,234 2,222 2,232 3,800
2017/05/18 2,224 2,250 2,220 2,250 4,300
2017/05/17 2,266 2,266 2,240 2,247 1,900
2017/05/16 2,268 2,269 2,259 2,266 3,700
2017/05/15 2,270 2,270 2,251 2,261 3,500
2017/05/12 2,251 2,265 2,248 2,263 7,400
2017/05/11 2,270 2,270 2,230 2,269 12,700
2017/05/10 2,252 2,252 2,209 2,227 6,100
2017/05/09 2,220 2,230 2,207 2,230 5,200
2017/05/08 2,210 2,225 2,208 2,218 11,200
2017/05/02 2,190 2,195 2,142 2,190 7,300
2017/05/01 2,170 2,191 2,165 2,188 3,600
2017/04/28 2,197 2,197 2,171 2,171 6,000
2017/04/27 2,199 2,208 2,198 2,202 5,800
2017/04/26 2,213 2,213 2,200 2,205 4,500
2017/04/25 2,202 2,221 2,199 2,216 3,300
2017/04/24 2,185 2,206 2,185 2,202 3,500
2017/04/21 2,186 2,190 2,170 2,184 2,300
2017/04/20 2,170 2,197 2,166 2,186 2,600
2017/04/19 2,160 2,191 2,160 2,188 4,500
2017/04/18 2,131 2,165 2,131 2,154 3,500
2017/04/17 2,109 2,141 2,109 2,140 3,900
2017/04/14 2,120 2,120 2,101 2,108 5,700
2017/04/13 2,139 2,140 2,111 2,121 9,300
2017/04/12 2,160 2,164 2,130 2,139 3,200
2017/04/11 2,132 2,198 2,132 2,161 8,600
2017/04/10 2,131 2,154 2,121 2,121 5,500
2017/04/07 2,100 2,142 2,100 2,139 7,300
2017/04/06 2,124 2,125 2,098 2,100 6,600
2017/04/05 2,126 2,154 2,120 2,124 7,800
2017/04/04 2,184 2,189 2,110 2,135 10,300
2017/04/03 2,200 2,200 2,183 2,183 5,400
2017/03/31 2,215 2,240 2,187 2,208 13,800
2017/03/30 2,227 2,233 2,205 2,213 6,600
2017/03/29 2,253 2,275 2,202 2,227 48,700
2017/03/28 2,300 2,303 2,282 2,301 34,700
2017/03/27 2,252 2,280 2,252 2,265 15,500
2017/03/24 2,251 2,278 2,251 2,265 9,800
2017/03/23 2,260 2,268 2,251 2,257 22,500
2017/03/22 2,275 2,275 2,260 2,265 32,700
2017/03/21 2,272 2,286 2,271 2,277 10,200
2017/03/17 2,252 2,283 2,252 2,272 18,800
2017/03/16 2,254 2,285 2,251 2,283 8,200
2017/03/15 2,254 2,267 2,250 2,254 8,400
2017/03/14 2,270 2,272 2,260 2,268 5,500
2017/03/13 2,260 2,278 2,258 2,269 4,400
2017/03/10 2,240 2,265 2,231 2,260 21,300
2017/03/09 2,265 2,270 2,255 2,259 6,700
2017/03/08 2,272 2,278 2,261 2,268 4,500
2017/03/07 2,275 2,281 2,270 2,272 6,100
2017/03/06 2,265 2,279 2,265 2,275 5,100
2017/03/03 2,272 2,280 2,264 2,278 8,300
2017/03/02 2,265 2,280 2,258 2,275 7,900
2017/03/01 2,275 2,275 2,255 2,259 4,100
2017/02/28 2,257 2,273 2,257 2,261 8,800
2017/02/27 2,250 2,261 2,250 2,258 5,800
2017/02/24 2,252 2,280 2,252 2,258 7,100
2017/02/23 2,253 2,283 2,245 2,252 4,500
2017/02/22 2,256 2,266 2,246 2,253 7,900
2017/02/21 2,267 2,276 2,255 2,258 6,200
2017/02/20 2,252 2,277 2,252 2,269 2,700
2017/02/17 2,281 2,281 2,242 2,248 7,800
2017/02/16 2,272 2,274 2,241 2,242 10,100
2017/02/15 2,258 2,285 2,255 2,263 9,700
2017/02/14 2,247 2,268 2,247 2,257 4,200
2017/02/13 2,249 2,255 2,233 2,247 5,600
2017/02/10 2,218 2,249 2,218 2,245 5,800
2017/02/09 2,193 2,205 2,193 2,202 4,300
2017/02/08 2,205 2,206 2,196 2,202 4,400
2017/02/07 2,194 2,220 2,194 2,206 8,000
2017/02/06 2,195 2,196 2,187 2,194 6,700
2017/02/03 2,181 2,193 2,181 2,187 7,300
2017/02/02 2,184 2,190 2,172 2,180 6,000
2017/02/01 2,182 2,185 2,172 2,184 3,600
2017/01/31 2,180 2,186 2,171 2,182 6,300
2017/01/30 2,170 2,189 2,169 2,184 6,500
2017/01/27 2,169 2,171 2,150 2,171 4,600
2017/01/26 2,145 2,164 2,143 2,156 7,300
2017/01/25 2,140 2,148 2,140 2,143 3,400
2017/01/24 2,143 2,149 2,141 2,148 2,400
2017/01/23 2,148 2,158 2,142 2,142 3,200
2017/01/20 2,152 2,159 2,148 2,158 5,100
2017/01/19 2,141 2,155 2,141 2,151 2,300
2017/01/18 2,135 2,142 2,123 2,140 4,000
2017/01/17 2,150 2,159 2,133 2,137 4,800
2017/01/16 2,155 2,170 2,150 2,158 6,000
2017/01/13 2,156 2,160 2,149 2,152 2,500
2017/01/12 2,160 2,168 2,148 2,156 6,200
2017/01/11 2,159 2,168 2,154 2,158 3,000
2017/01/10 2,152 2,158 2,131 2,158 6,500
2017/01/06 2,145 2,158 2,140 2,152 10,900
2017/01/05 2,140 2,146 2,130 2,143 8,300
2017/01/04 2,121 2,143 2,115 2,139 9,700

このページの先頭へ