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

加藤産業(9869)の株価時系列情報

加藤産業(9869)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
2015/12/30 2,806 2,829 2,768 2,816 50,900
2015/12/29 2,750 2,829 2,749 2,806 50,700
2015/12/28 2,754 2,768 2,726 2,760 23,600
2015/12/25 2,764 2,793 2,744 2,755 28,700
2015/12/24 2,790 2,800 2,745 2,764 59,500
2015/12/22 2,738 2,779 2,732 2,767 39,500
2015/12/21 2,724 2,763 2,691 2,738 48,700
2015/12/18 2,792 2,842 2,740 2,750 132,700
2015/12/17 2,797 2,844 2,787 2,841 76,200
2015/12/16 2,684 2,743 2,684 2,743 76,700
2015/12/15 2,685 2,721 2,630 2,634 61,300
2015/12/14 2,605 2,733 2,605 2,710 65,100
2015/12/11 2,653 2,715 2,653 2,693 106,400
2015/12/10 2,712 2,737 2,693 2,703 74,500
2015/12/09 2,781 2,790 2,746 2,762 58,700
2015/12/08 2,785 2,824 2,769 2,798 53,700
2015/12/07 2,816 2,826 2,784 2,785 47,500
2015/12/04 2,801 2,818 2,780 2,792 64,900
2015/12/03 2,869 2,884 2,835 2,879 50,500
2015/12/02 2,882 2,889 2,856 2,869 42,600
2015/12/01 2,858 2,898 2,823 2,882 44,100
2015/11/30 2,901 2,901 2,855 2,861 49,900
2015/11/27 2,913 2,927 2,900 2,923 26,400
2015/11/26 2,900 2,912 2,887 2,900 33,200
2015/11/25 2,911 2,933 2,911 2,918 44,000
2015/11/24 2,900 2,920 2,883 2,911 41,200
2015/11/20 2,880 2,923 2,867 2,903 57,200
2015/11/19 2,890 2,917 2,867 2,875 60,800
2015/11/18 2,865 2,890 2,828 2,862 70,000
2015/11/17 2,830 2,860 2,806 2,838 130,200
2015/11/16 2,798 2,807 2,759 2,797 92,300
2015/11/13 2,900 2,913 2,790 2,814 100,200
2015/11/12 2,970 2,995 2,949 2,962 41,700
2015/11/11 2,931 2,984 2,904 2,966 68,000
2015/11/10 2,973 2,977 2,938 2,948 47,700
2015/11/09 2,945 2,999 2,939 2,999 41,700
2015/11/06 2,960 2,962 2,923 2,938 32,600
2015/11/05 2,926 2,964 2,922 2,951 26,200
2015/11/04 2,947 2,947 2,889 2,903 47,200
2015/11/02 2,936 2,950 2,879 2,882 39,400
2015/10/30 2,941 2,977 2,917 2,959 64,300
2015/10/29 2,999 2,999 2,928 2,963 65,900
2015/10/28 3,005 3,030 2,957 2,988 53,200
2015/10/27 2,989 3,030 2,958 2,986 107,100
2015/10/26 2,999 2,999 2,976 2,981 30,100
2015/10/23 2,979 2,991 2,947 2,975 62,900
2015/10/22 2,933 2,965 2,921 2,933 31,500
2015/10/21 2,922 2,975 2,899 2,974 63,200
2015/10/20 2,877 2,930 2,860 2,922 82,400
2015/10/19 2,803 2,890 2,785 2,841 55,300
2015/10/16 2,740 2,836 2,740 2,803 94,800
2015/10/15 2,680 2,723 2,679 2,713 40,800
2015/10/14 2,679 2,714 2,647 2,692 59,500
2015/10/13 2,685 2,728 2,683 2,702 75,600
2015/10/09 2,672 2,695 2,636 2,695 37,300
2015/10/08 2,675 2,675 2,637 2,656 66,800
2015/10/07 2,678 2,692 2,651 2,681 82,900
2015/10/06 2,620 2,673 2,594 2,654 47,200
2015/10/05 2,580 2,608 2,546 2,577 29,500
2015/10/02 2,595 2,621 2,563 2,580 67,900
2015/10/01 2,595 2,630 2,574 2,618 48,000
2015/09/30 2,545 2,587 2,526 2,584 105,300
2015/09/29 2,523 2,550 2,491 2,502 121,800
2015/09/28 2,570 2,570 2,521 2,555 76,800
2015/09/25 2,542 2,609 2,539 2,600 200,400
2015/09/24 2,493 2,519 2,491 2,494 127,200
2015/09/18 2,600 2,615 2,546 2,555 46,300
2015/09/17 2,619 2,620 2,590 2,616 34,500
2015/09/16 2,574 2,575 2,541 2,575 27,300
2015/09/15 2,582 2,613 2,558 2,561 25,600
2015/09/14 2,590 2,609 2,538 2,559 38,800
2015/09/11 2,509 2,597 2,509 2,595 57,900
2015/09/10 2,529 2,580 2,509 2,567 31,500
2015/09/09 2,545 2,607 2,531 2,605 49,500
2015/09/08 2,532 2,540 2,480 2,487 20,800
2015/09/07 2,520 2,534 2,488 2,532 31,800
2015/09/04 2,620 2,620 2,541 2,570 36,700
2015/09/03 2,641 2,690 2,604 2,615 58,200
2015/09/02 2,606 2,669 2,587 2,637 47,100
2015/09/01 2,703 2,715 2,632 2,645 53,200
2015/08/31 2,695 2,741 2,671 2,733 38,900
2015/08/28 2,689 2,702 2,637 2,694 34,800
2015/08/27 2,556 2,651 2,532 2,614 44,600
2015/08/26 2,557 2,582 2,485 2,517 80,200
2015/08/25 2,585 2,648 2,550 2,560 55,000
2015/08/24 2,716 2,736 2,649 2,652 164,400
2015/08/21 2,752 2,809 2,752 2,766 59,700
2015/08/20 2,822 2,849 2,781 2,806 29,400
2015/08/19 2,849 2,849 2,817 2,830 42,700
2015/08/18 2,848 2,879 2,842 2,872 11,800
2015/08/17 2,827 2,853 2,816 2,848 23,400
2015/08/14 2,848 2,848 2,803 2,825 15,200
2015/08/13 2,838 2,885 2,826 2,848 44,600
2015/08/12 2,839 2,875 2,830 2,851 32,100
2015/08/11 2,907 2,917 2,810 2,889 41,700
2015/08/10 2,900 2,900 2,833 2,857 44,300
2015/08/07 2,858 2,879 2,836 2,851 29,500
2015/08/06 2,929 2,933 2,860 2,878 27,000
2015/08/05 2,888 2,934 2,886 2,899 37,300
2015/08/04 2,855 2,885 2,842 2,863 39,200
2015/08/03 2,855 2,870 2,837 2,852 46,100
2015/07/31 2,870 2,870 2,839 2,860 18,700
2015/07/30 2,824 2,864 2,822 2,855 26,100
2015/07/29 2,807 2,830 2,785 2,812 36,200
2015/07/28 2,743 2,826 2,741 2,806 49,300
2015/07/27 2,781 2,800 2,763 2,777 25,600
2015/07/24 2,806 2,817 2,785 2,790 12,200
2015/07/23 2,770 2,812 2,770 2,806 17,500
2015/07/22 2,777 2,800 2,752 2,766 25,400
2015/07/21 2,789 2,818 2,788 2,809 25,100
2015/07/17 2,831 2,831 2,790 2,793 17,500
2015/07/16 2,788 2,826 2,786 2,821 21,600
2015/07/15 2,799 2,809 2,736 2,764 31,200
2015/07/14 2,789 2,795 2,756 2,773 24,400
2015/07/13 2,661 2,724 2,650 2,722 18,000
2015/07/10 2,649 2,700 2,625 2,637 44,300
2015/07/09 2,642 2,693 2,600 2,647 69,900
2015/07/08 2,823 2,833 2,742 2,742 42,900
2015/07/07 2,838 2,876 2,836 2,853 45,700
2015/07/06 2,818 2,823 2,806 2,812 23,600
2015/07/03 2,868 2,870 2,841 2,855 12,700
2015/07/02 2,875 2,906 2,857 2,867 44,400
2015/07/01 2,867 2,892 2,850 2,868 19,700
2015/06/30 2,850 2,872 2,838 2,867 28,500
2015/06/29 2,820 2,865 2,820 2,843 49,300
2015/06/26 2,864 2,889 2,820 2,870 46,400
2015/06/25 2,933 2,933 2,838 2,838 51,400
2015/06/24 2,935 2,984 2,902 2,933 41,200
2015/06/23 2,847 2,898 2,808 2,897 44,700
2015/06/22 2,835 2,836 2,789 2,821 46,700
2015/06/19 2,830 2,852 2,825 2,835 52,500
2015/06/18 2,810 2,811 2,791 2,797 36,400
2015/06/17 2,821 2,839 2,796 2,806 37,300
2015/06/16 2,800 2,829 2,798 2,821 21,700
2015/06/15 2,790 2,828 2,783 2,807 51,000
2015/06/12 2,773 2,785 2,754 2,770 68,700
2015/06/11 2,725 2,774 2,725 2,774 30,500
2015/06/10 2,769 2,769 2,716 2,725 38,500
2015/06/09 2,760 2,798 2,760 2,779 38,200
2015/06/08 2,800 2,815 2,772 2,798 33,800
2015/06/05 2,781 2,803 2,781 2,790 48,500
2015/06/04 2,753 2,808 2,725 2,796 107,000
2015/06/03 2,750 2,760 2,727 2,753 26,200
2015/06/02 2,708 2,768 2,703 2,751 54,200
2015/06/01 2,682 2,732 2,682 2,711 42,100
2015/05/29 2,705 2,733 2,694 2,720 43,800
2015/05/28 2,710 2,711 2,675 2,707 40,800
2015/05/27 2,672 2,715 2,663 2,710 44,200
2015/05/26 2,667 2,682 2,654 2,654 14,600
2015/05/25 2,677 2,698 2,656 2,667 21,400
2015/05/22 2,684 2,687 2,620 2,644 43,000
2015/05/21 2,640 2,697 2,636 2,674 61,100
2015/05/20 2,635 2,638 2,600 2,636 49,700
2015/05/19 2,600 2,634 2,600 2,616 121,700
2015/05/18 2,600 2,635 2,591 2,635 50,300
2015/05/15 2,539 2,614 2,539 2,593 28,400
2015/05/14 2,517 2,574 2,502 2,547 43,800
2015/05/13 2,571 2,630 2,562 2,567 68,800
2015/05/12 2,570 2,599 2,546 2,589 55,700
2015/05/11 2,601 2,626 2,596 2,597 35,100
2015/05/08 2,551 2,593 2,551 2,578 24,400
2015/05/07 2,520 2,561 2,520 2,551 25,800
2015/05/01 2,505 2,546 2,505 2,529 36,900
2015/04/30 2,539 2,570 2,485 2,546 101,900
2015/04/28 2,555 2,630 2,542 2,564 143,200
2015/04/27 2,600 2,620 2,550 2,573 73,000
2015/04/24 2,610 2,654 2,558 2,577 57,000
2015/04/23 2,590 2,612 2,577 2,604 40,300
2015/04/22 2,566 2,596 2,566 2,588 34,100
2015/04/21 2,523 2,580 2,521 2,564 32,600
2015/04/20 2,514 2,542 2,463 2,539 37,000
2015/04/17 2,551 2,563 2,517 2,541 30,200
2015/04/16 2,542 2,568 2,512 2,567 43,700
2015/04/15 2,524 2,529 2,503 2,518 25,600
2015/04/14 2,534 2,549 2,500 2,525 44,700
2015/04/13 2,592 2,592 2,509 2,509 46,000
2015/04/10 2,594 2,594 2,550 2,570 38,000
2015/04/09 2,530 2,609 2,530 2,578 73,500
2015/04/08 2,513 2,548 2,500 2,519 81,700
2015/04/07 2,514 2,532 2,486 2,526 44,200
2015/04/06 2,520 2,543 2,517 2,530 19,000
2015/04/03 2,553 2,567 2,514 2,535 39,400
2015/04/02 2,479 2,586 2,477 2,553 75,600
2015/04/01 2,455 2,493 2,423 2,479 44,800
2015/03/31 2,550 2,565 2,481 2,493 33,200
2015/03/30 2,506 2,525 2,486 2,518 38,300
2015/03/27 2,492 2,527 2,455 2,475 67,800
2015/03/26 2,507 2,518 2,480 2,505 36,700
2015/03/25 2,500 2,538 2,492 2,505 68,800
2015/03/24 2,521 2,560 2,521 2,548 37,300
2015/03/23 2,580 2,600 2,510 2,535 45,300
2015/03/20 2,550 2,581 2,535 2,568 35,400
2015/03/19 2,557 2,582 2,541 2,553 61,600
2015/03/18 2,554 2,560 2,536 2,557 31,200
2015/03/17 2,548 2,548 2,506 2,531 26,300
2015/03/16 2,514 2,528 2,508 2,522 19,000
2015/03/13 2,551 2,555 2,525 2,527 65,100
2015/03/12 2,474 2,532 2,474 2,527 52,900
2015/03/11 2,447 2,472 2,444 2,452 25,700
2015/03/10 2,487 2,489 2,454 2,463 25,100
2015/03/09 2,454 2,476 2,425 2,461 19,200
2015/03/06 2,452 2,489 2,452 2,481 35,800
2015/03/05 2,447 2,484 2,440 2,459 35,000
2015/03/04 2,429 2,456 2,400 2,445 52,300
2015/03/03 2,405 2,417 2,360 2,414 23,300
2015/03/02 2,393 2,434 2,391 2,397 15,500
2015/02/27 2,400 2,420 2,381 2,395 58,700
2015/02/26 2,399 2,415 2,377 2,404 44,000
2015/02/25 2,380 2,403 2,374 2,400 23,800
2015/02/24 2,389 2,407 2,353 2,380 49,100
2015/02/23 2,397 2,397 2,348 2,358 20,400
2015/02/20 2,412 2,412 2,359 2,382 30,800
2015/02/19 2,393 2,429 2,345 2,422 59,400
2015/02/18 2,380 2,380 2,348 2,355 34,000
2015/02/17 2,287 2,362 2,287 2,358 60,200
2015/02/16 2,300 2,300 2,268 2,287 19,200
2015/02/13 2,342 2,342 2,236 2,265 50,100
2015/02/12 2,240 2,310 2,218 2,284 63,600
2015/02/10 2,215 2,220 2,151 2,165 42,400
2015/02/09 2,217 2,217 2,159 2,165 41,200
2015/02/06 2,203 2,218 2,175 2,185 23,200
2015/02/05 2,240 2,240 2,188 2,211 29,500
2015/02/04 2,190 2,238 2,182 2,228 40,600
2015/02/03 2,170 2,195 2,142 2,147 52,500
2015/02/02 2,151 2,185 2,135 2,159 25,300
2015/01/30 2,172 2,214 2,165 2,170 31,600
2015/01/29 2,195 2,203 2,163 2,167 26,200
2015/01/28 2,168 2,206 2,168 2,197 27,200
2015/01/27 2,166 2,198 2,155 2,196 40,600
2015/01/26 2,175 2,175 2,135 2,140 49,200
2015/01/23 2,185 2,203 2,164 2,173 42,300
2015/01/22 2,155 2,200 2,127 2,184 36,800
2015/01/21 2,169 2,181 2,149 2,151 38,900
2015/01/20 2,130 2,175 2,121 2,159 21,600
2015/01/19 2,134 2,134 2,118 2,129 9,100
2015/01/16 2,130 2,150 2,104 2,114 48,500
2015/01/15 2,160 2,190 2,139 2,187 24,400
2015/01/14 2,136 2,162 2,127 2,136 29,000
2015/01/13 2,147 2,161 2,131 2,156 27,000
2015/01/09 2,165 2,181 2,140 2,158 30,500
2015/01/08 2,157 2,179 2,140 2,168 30,100
2015/01/07 2,145 2,176 2,145 2,158 26,900
2015/01/06 2,195 2,212 2,173 2,173 49,800
2015/01/05 2,261 2,289 2,207 2,218 56,900

このページの先頭へ