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

蔵王産業(9986)の株価時系列情報

蔵王産業(9986)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
2010/12/30 506 508 506 508 800
2010/12/29 504 507 504 507 1,700
2010/12/28 505 505 497 504 400
2010/12/27 505 505 505 505 300
2010/12/24 493 511 493 505 5,300
2010/12/22 493 494 491 494 700
2010/12/21 493 493 488 493 8,800
2010/12/20 495 495 491 491 1,700
2010/12/17 486 495 486 495 2,900
2010/12/16 493 495 486 486 3,200
2010/12/15 493 499 492 492 800
2010/12/14 493 493 493 493 700
2010/12/13 485 495 485 495 3,800
2010/12/10 482 485 482 485 6,800
2010/12/09 479 483 479 479 5,700
2010/12/08 481 487 481 487 2,600
2010/12/07 483 484 482 482 1,700
2010/12/06 485 486 482 485 2,100
2010/12/03 485 485 484 485 1,400
2010/12/02 483 483 483 483 100
2010/12/01 482 482 480 480 2,400
2010/11/30 485 489 482 482 5,900
2010/11/29 481 481 481 481 1,600
2010/11/26 480 480 480 480 3,000
2010/11/25 478 482 477 480 3,800
2010/11/24 476 479 474 475 4,000
2010/11/22 481 481 481 481 2,100
2010/11/19 478 482 475 481 5,800
2010/11/18 477 478 477 478 1,000
2010/11/17 476 477 476 477 1,300
2010/11/16 476 480 476 479 500
2010/11/15 472 475 471 475 1,600
2010/11/12 476 476 473 473 500
2010/11/11 475 476 475 476 500
2010/11/10 475 476 475 475 2,200
2010/11/09 473 475 473 475 1,500
2010/11/08 0 0 0 480 0
2010/11/05 481 481 473 480 3,700
2010/11/04 477 484 477 484 2,000
2010/11/02 485 485 485 485 400
2010/11/01 480 484 476 484 1,300
2010/10/29 480 485 480 480 400
2010/10/28 485 485 485 485 200
2010/10/27 0 0 0 480 0
2010/10/26 480 480 480 480 300
2010/10/25 475 475 475 475 1,300
2010/10/22 479 479 478 478 800
2010/10/21 490 490 490 490 1,400
2010/10/20 490 490 490 490 1,000
2010/10/19 489 489 489 489 1,000
2010/10/18 476 476 476 476 400
2010/10/15 479 479 476 476 18,200
2010/10/14 479 479 477 477 800
2010/10/13 478 479 478 479 400
2010/10/12 475 482 475 482 1,200
2010/10/08 485 485 476 480 2,100
2010/10/07 476 480 476 480 200
2010/10/06 480 480 475 475 3,100
2010/10/05 481 481 478 478 2,700
2010/10/04 485 485 483 483 500
2010/10/01 490 490 482 482 500
2010/09/30 483 483 483 483 700
2010/09/29 489 489 489 489 2,100
2010/09/28 482 489 482 489 500
2010/09/27 482 488 482 488 800
2010/09/24 483 487 483 483 1,100
2010/09/22 481 488 481 487 1,100
2010/09/21 494 494 486 486 2,700
2010/09/17 494 494 494 494 100
2010/09/16 0 0 0 492 0
2010/09/15 483 492 481 492 1,100
2010/09/14 0 0 0 482 0
2010/09/13 491 491 481 482 1,600
2010/09/10 486 490 486 490 400
2010/09/09 482 488 482 488 3,800
2010/09/08 485 490 485 490 1,200
2010/09/07 495 495 495 495 200
2010/09/06 489 489 489 489 300
2010/09/03 489 489 489 489 100
2010/09/02 489 489 489 489 100
2010/09/01 490 490 482 482 500
2010/08/31 485 488 485 488 10,300
2010/08/30 488 488 480 488 4,400
2010/08/27 493 494 493 494 200
2010/08/26 490 495 485 487 3,900
2010/08/25 500 500 498 498 30,700
2010/08/24 500 500 500 500 2,400
2010/08/23 494 500 494 500 2,400
2010/08/20 482 494 482 494 500
2010/08/19 485 490 485 490 600
2010/08/18 483 483 482 482 700
2010/08/17 482 482 482 482 200
2010/08/16 489 489 489 489 800
2010/08/13 490 490 490 490 1,300
2010/08/12 486 489 480 489 3,300
2010/08/11 492 492 487 491 3,100
2010/08/10 500 500 490 496 2,300
2010/08/09 0 0 0 503 0
2010/08/06 497 503 497 503 200
2010/08/05 508 508 495 500 4,600
2010/08/04 502 502 500 501 700
2010/08/03 502 502 501 501 2,400
2010/08/02 502 502 502 502 600
2010/07/30 502 502 502 502 1,100
2010/07/29 502 502 502 502 200
2010/07/28 502 508 501 508 3,400
2010/07/27 502 502 502 502 900
2010/07/26 0 0 0 510 0
2010/07/23 510 510 510 510 3,800
2010/07/22 508 511 508 510 4,500
2010/07/21 503 509 503 508 3,600
2010/07/20 501 501 501 501 200
2010/07/16 502 507 501 505 900
2010/07/15 505 506 505 506 1,200
2010/07/14 502 502 501 501 800
2010/07/13 507 507 506 507 400
2010/07/12 0 0 0 501 0
2010/07/09 504 506 501 501 3,600
2010/07/08 508 508 508 508 3,100
2010/07/07 508 508 508 508 2,000
2010/07/06 500 509 500 509 3,000
2010/07/05 499 505 499 500 2,300
2010/07/02 508 509 500 509 12,700
2010/07/01 500 500 500 500 4,400
2010/06/30 503 503 502 502 300
2010/06/29 0 0 0 505 0
2010/06/28 502 505 502 505 300
2010/06/25 509 510 502 502 5,300
2010/06/24 505 509 503 509 2,700
2010/06/23 510 514 505 505 300
2010/06/22 517 518 517 518 200
2010/06/21 515 520 514 517 5,300
2010/06/18 514 514 514 514 100
2010/06/17 515 515 515 515 200
2010/06/16 515 516 515 516 600
2010/06/15 515 515 515 515 200
2010/06/14 510 515 510 515 200
2010/06/11 510 515 508 508 1,300
2010/06/10 510 510 502 502 1,000
2010/06/09 505 505 505 505 100
2010/06/08 507 507 507 507 100
2010/06/07 509 509 500 500 3,300
2010/06/04 509 509 509 509 100
2010/06/03 507 507 507 507 600
2010/06/02 508 510 508 510 300
2010/06/01 508 508 508 508 1,000
2010/05/31 520 520 505 508 1,800
2010/05/28 506 520 506 520 1,300
2010/05/27 510 510 506 506 800
2010/05/26 519 519 505 506 2,000
2010/05/25 511 522 511 522 1,000
2010/05/24 513 515 511 511 2,800
2010/05/21 521 521 515 515 2,000
2010/05/20 525 525 521 521 1,900
2010/05/19 527 527 525 525 1,100
2010/05/18 527 532 527 532 1,200
2010/05/17 531 531 530 530 3,000
2010/05/14 531 533 530 533 1,000
2010/05/13 530 535 530 535 400
2010/05/12 530 530 527 527 400
2010/05/11 532 532 530 530 2,300
2010/05/10 529 529 529 529 2,400
2010/05/07 540 540 528 530 2,900
2010/05/06 548 550 540 540 3,900
2010/04/30 553 565 553 557 3,500
2010/04/28 544 554 542 554 5,200
2010/04/27 541 544 540 540 2,000
2010/04/26 533 539 533 539 2,400
2010/04/23 533 533 533 533 100
2010/04/22 533 534 533 534 1,900
2010/04/21 527 533 527 533 2,500
2010/04/20 526 527 525 527 1,800
2010/04/19 526 526 526 526 1,200
2010/04/16 526 526 526 526 700
2010/04/15 527 534 525 527 5,100
2010/04/14 526 528 526 527 1,600
2010/04/13 531 531 528 528 500
2010/04/12 529 530 524 530 2,800
2010/04/09 530 530 527 530 900
2010/04/08 529 539 529 530 1,100
2010/04/07 533 533 529 529 500
2010/04/06 529 539 523 539 4,200
2010/04/05 527 530 527 530 700
2010/04/02 528 530 524 530 1,400
2010/04/01 528 530 521 525 4,500
2010/03/31 527 527 525 527 13,300
2010/03/30 527 527 527 527 1,300
2010/03/29 524 527 524 527 900
2010/03/26 549 550 540 540 2,500
2010/03/25 537 549 537 549 5,100
2010/03/24 532 539 532 537 2,100
2010/03/23 523 534 523 532 2,100
2010/03/19 522 522 522 522 200
2010/03/18 525 528 521 528 1,200
2010/03/17 520 527 520 524 700
2010/03/16 528 528 527 528 1,800
2010/03/15 520 520 520 520 200
2010/03/12 521 521 520 520 200
2010/03/11 523 523 523 523 100
2010/03/10 520 529 520 529 1,500
2010/03/09 512 520 512 520 2,700
2010/03/08 520 520 510 511 2,500
2010/03/05 520 520 515 515 400
2010/03/04 518 522 510 522 900
2010/03/03 517 518 517 518 200
2010/03/02 511 519 511 519 200
2010/03/01 511 511 511 511 200
2010/02/26 510 512 510 512 3,500
2010/02/25 512 512 510 510 700
2010/02/24 512 513 512 513 2,900
2010/02/22 515 515 512 512 900
2010/02/19 515 515 512 512 400
2010/02/18 516 520 515 520 700
2010/02/17 515 515 515 515 300
2010/02/16 509 511 509 511 1,200
2010/02/15 511 511 509 509 600
2010/02/12 509 515 509 515 800
2010/02/09 508 510 507 507 6,000
2010/02/08 518 518 518 518 300
2010/02/05 519 526 518 520 900
2010/02/04 518 527 518 518 1,700
2010/02/03 519 526 517 526 20,900
2010/02/02 526 526 517 526 500
2010/02/01 517 526 517 526 200
2010/01/28 521 521 520 520 1,500
2010/01/27 523 523 521 521 300
2010/01/26 529 530 525 525 1,100
2010/01/25 525 528 525 528 600
2010/01/22 522 528 516 528 2,100
2010/01/21 528 528 520 521 5,100
2010/01/20 521 528 520 528 1,500
2010/01/19 521 521 521 521 100
2010/01/18 523 524 520 524 1,200
2010/01/15 520 525 520 525 1,400
2010/01/14 515 515 515 515 200
2010/01/13 515 520 515 520 1,100
2010/01/12 515 516 511 516 4,100
2010/01/08 518 518 505 514 4,800
2010/01/07 520 522 515 516 1,000
2010/01/06 519 522 519 522 1,000
2010/01/05 508 517 508 517 1,200
2010/01/04 527 527 516 516 500

このページの先頭へ