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
2013/12/30 1,056 1,060 1,050 1,054 15,200
2013/12/27 1,039 1,060 1,038 1,055 7,300
2013/12/26 1,032 1,039 1,029 1,036 3,200
2013/12/25 1,025 1,033 1,022 1,024 31,200
2013/12/24 1,027 1,033 1,027 1,028 19,900
2013/12/20 1,032 1,032 1,027 1,027 10,800
2013/12/19 1,030 1,031 1,030 1,030 10,900
2013/12/18 1,032 1,033 1,028 1,031 18,400
2013/12/17 1,034 1,035 1,031 1,032 5,200
2013/12/16 1,032 1,032 1,031 1,031 8,600
2013/12/13 1,033 1,036 1,031 1,032 12,900
2013/12/12 1,036 1,036 1,033 1,036 8,100
2013/12/11 1,036 1,038 1,035 1,036 11,700
2013/12/10 1,036 1,037 1,035 1,035 14,200
2013/12/09 1,037 1,039 1,035 1,036 4,400
2013/12/06 1,036 1,036 1,030 1,034 2,800
2013/12/05 1,033 1,037 1,030 1,037 7,400
2013/12/04 1,031 1,033 1,030 1,031 5,800
2013/12/03 1,034 1,037 1,031 1,031 6,800
2013/12/02 1,038 1,040 1,032 1,037 7,500
2013/11/29 1,034 1,040 1,031 1,038 5,300
2013/11/28 1,035 1,039 1,035 1,037 4,700
2013/11/27 1,035 1,039 1,035 1,035 5,700
2013/11/26 1,038 1,038 1,035 1,036 3,400
2013/11/25 1,036 1,040 1,036 1,037 6,500
2013/11/22 1,031 1,038 1,031 1,038 6,500
2013/11/21 1,035 1,038 1,030 1,031 8,400
2013/11/20 1,035 1,036 1,030 1,030 1,200
2013/11/19 1,040 1,040 1,027 1,027 11,300
2013/11/18 1,032 1,036 1,028 1,036 9,800
2013/11/15 1,027 1,032 1,027 1,032 5,400
2013/11/14 1,030 1,032 1,026 1,026 5,000
2013/11/13 1,032 1,033 1,026 1,028 6,300
2013/11/12 1,035 1,036 1,031 1,031 5,300
2013/11/11 1,032 1,036 1,030 1,035 3,500
2013/11/08 1,035 1,037 1,030 1,030 6,100
2013/11/07 1,030 1,035 1,030 1,035 1,000
2013/11/06 1,028 1,034 1,028 1,034 3,100
2013/11/05 1,032 1,033 1,027 1,028 10,500
2013/11/01 1,033 1,035 1,028 1,032 3,000
2013/10/31 1,033 1,035 1,031 1,035 19,800
2013/10/30 1,030 1,035 1,030 1,035 1,700
2013/10/29 1,034 1,036 1,030 1,030 2,000
2013/10/28 1,032 1,035 1,032 1,034 1,600
2013/10/25 1,037 1,040 1,031 1,031 3,200
2013/10/24 1,037 1,039 1,035 1,035 3,600
2013/10/23 1,042 1,042 1,039 1,039 6,400
2013/10/22 1,040 1,042 1,040 1,040 4,400
2013/10/21 1,038 1,040 1,038 1,039 5,600
2013/10/18 1,033 1,038 1,033 1,037 3,300
2013/10/17 1,034 1,035 1,033 1,033 1,400
2013/10/16 1,031 1,033 1,025 1,032 5,400
2013/10/15 1,030 1,035 1,030 1,035 4,000
2013/10/11 1,031 1,031 1,028 1,030 2,700
2013/10/10 1,028 1,028 1,020 1,025 4,700
2013/10/09 1,023 1,023 1,023 1,023 3,200
2013/10/08 1,022 1,025 1,020 1,023 4,700
2013/10/07 1,032 1,035 1,022 1,029 7,400
2013/10/04 1,032 1,032 1,030 1,032 1,700
2013/10/03 1,023 1,031 1,023 1,031 1,700
2013/10/02 1,038 1,039 1,023 1,023 7,000
2013/10/01 1,040 1,043 1,038 1,038 3,700
2013/09/30 1,038 1,048 1,037 1,048 3,800
2013/09/27 1,031 1,050 1,031 1,038 6,800
2013/09/26 1,030 1,050 1,028 1,047 6,200
2013/09/25 1,080 1,082 1,068 1,070 8,700
2013/09/24 1,082 1,087 1,078 1,080 10,900
2013/09/20 1,080 1,082 1,073 1,081 6,500
2013/09/19 1,066 1,080 1,065 1,071 14,900
2013/09/18 1,050 1,070 1,050 1,064 19,000
2013/09/17 1,049 1,050 1,043 1,049 15,300
2013/09/13 1,037 1,043 1,034 1,038 9,200
2013/09/12 1,036 1,036 1,033 1,035 2,500
2013/09/11 1,040 1,040 1,036 1,036 3,400
2013/09/10 1,032 1,044 1,031 1,039 3,100
2013/09/09 1,031 1,038 1,031 1,033 2,900
2013/09/06 1,021 1,022 1,015 1,022 6,100
2013/09/05 1,020 1,037 1,020 1,031 8,900
2013/09/04 1,025 1,025 1,023 1,025 1,600
2013/09/03 1,032 1,032 1,025 1,025 1,300
2013/09/02 1,037 1,037 1,018 1,018 600
2013/08/30 1,033 1,033 1,024 1,024 2,100
2013/08/29 1,019 1,031 1,019 1,025 2,600
2013/08/28 1,032 1,032 1,013 1,031 4,200
2013/08/27 1,039 1,039 1,025 1,032 1,400
2013/08/26 1,037 1,044 1,024 1,024 3,200
2013/08/23 1,030 1,030 1,020 1,021 5,900
2013/08/22 1,030 1,038 1,028 1,038 2,000
2013/08/21 1,031 1,037 1,030 1,032 3,400
2013/08/20 1,039 1,039 1,031 1,031 1,400
2013/08/19 1,040 1,041 1,032 1,034 1,900
2013/08/16 1,044 1,044 1,030 1,032 2,200
2013/08/15 1,033 1,046 1,030 1,046 2,800
2013/08/14 1,032 1,041 1,031 1,032 700
2013/08/13 1,032 1,040 1,032 1,032 1,400
2013/08/12 1,040 1,046 1,030 1,032 3,000
2013/08/09 1,048 1,048 1,028 1,040 3,100
2013/08/08 1,048 1,048 1,040 1,040 2,400
2013/08/07 1,047 1,049 1,041 1,041 1,700
2013/08/06 1,048 1,048 1,041 1,047 2,000
2013/08/05 1,047 1,050 1,047 1,048 1,100
2013/08/02 1,048 1,048 1,016 1,043 3,600
2013/08/01 1,035 1,049 1,032 1,048 1,200
2013/07/31 1,032 1,050 1,031 1,036 2,700
2013/07/30 1,010 1,038 1,010 1,033 3,300
2013/07/29 1,018 1,019 1,002 1,006 5,100
2013/07/26 1,032 1,049 1,011 1,015 3,800
2013/07/25 1,040 1,045 1,030 1,030 2,500
2013/07/24 1,033 1,033 1,030 1,030 1,900
2013/07/23 1,036 1,036 1,031 1,031 1,300
2013/07/22 1,035 1,049 1,026 1,034 11,600
2013/07/19 1,050 1,050 1,029 1,035 9,800
2013/07/18 1,053 1,055 1,043 1,050 6,500
2013/07/17 1,050 1,052 1,046 1,052 1,900
2013/07/16 1,050 1,061 1,050 1,053 5,700
2013/07/12 1,042 1,052 1,042 1,050 3,900
2013/07/11 1,038 1,050 1,036 1,042 4,200
2013/07/10 1,040 1,050 1,038 1,039 2,700
2013/07/09 1,036 1,048 1,036 1,038 2,400
2013/07/08 1,049 1,069 1,034 1,035 4,900
2013/07/05 1,026 1,047 1,020 1,025 3,200
2013/07/04 1,040 1,040 1,014 1,026 1,900
2013/07/03 1,011 1,025 1,004 1,012 1,600
2013/07/02 1,028 1,028 1,007 1,008 2,600
2013/07/01 1,003 1,017 998 1,017 2,100
2013/06/28 995 1,000 990 997 1,800
2013/06/27 992 992 980 985 2,700
2013/06/26 996 1,000 975 990 3,300
2013/06/25 1,015 1,015 1,001 1,001 700
2013/06/24 1,019 1,019 1,015 1,015 1,700
2013/06/21 1,003 1,005 998 1,000 4,000
2013/06/20 991 1,020 991 1,020 2,200
2013/06/19 975 990 970 990 4,800
2013/06/18 974 974 958 970 3,000
2013/06/17 975 975 965 965 800
2013/06/14 970 975 967 975 3,900
2013/06/13 973 980 965 970 7,100
2013/06/12 980 995 972 973 3,200
2013/06/11 980 999 964 970 5,300
2013/06/10 955 965 955 962 5,200
2013/06/07 936 960 920 945 13,900
2013/06/06 994 1,000 943 966 14,100
2013/06/05 1,002 1,014 995 995 4,900
2013/06/04 1,007 1,015 987 1,001 7,500
2013/06/03 1,036 1,036 1,009 1,010 6,200
2013/05/31 1,009 1,040 1,009 1,040 5,400
2013/05/30 1,024 1,040 1,007 1,008 8,400
2013/05/29 1,030 1,035 1,024 1,035 9,500
2013/05/28 1,050 1,050 1,005 1,026 15,300
2013/05/27 1,051 1,065 1,050 1,051 6,700
2013/05/24 1,051 1,074 1,045 1,052 12,100
2013/05/23 1,098 1,100 1,051 1,075 18,100
2013/05/22 1,111 1,126 1,100 1,100 7,900
2013/05/21 1,128 1,130 1,110 1,110 8,000
2013/05/20 1,102 1,130 1,101 1,128 13,100
2013/05/17 1,049 1,115 1,049 1,098 7,000
2013/05/16 1,098 1,099 1,050 1,060 19,100
2013/05/15 1,100 1,138 1,100 1,105 14,400
2013/05/14 1,080 1,100 1,080 1,100 10,300
2013/05/13 1,076 1,094 1,076 1,090 9,000
2013/05/10 1,069 1,075 1,066 1,075 15,400
2013/05/09 1,052 1,066 1,052 1,056 11,800
2013/05/08 1,059 1,060 1,045 1,051 18,400
2013/05/07 1,041 1,069 1,041 1,059 21,500
2013/05/02 1,018 1,030 1,001 1,020 25,000
2013/05/01 993 1,022 980 1,006 40,400
2013/04/30 915 974 915 973 39,300
2013/04/26 914 915 913 913 2,800
2013/04/25 910 913 902 913 4,800
2013/04/24 911 913 910 910 4,700
2013/04/23 914 914 906 911 2,900
2013/04/22 899 918 899 913 6,900
2013/04/19 892 898 892 898 1,500
2013/04/18 910 910 891 892 5,100
2013/04/17 904 905 903 905 4,300
2013/04/16 898 920 887 903 9,600
2013/04/15 891 899 891 899 1,700
2013/04/12 895 900 890 891 4,300
2013/04/11 899 899 896 898 2,400
2013/04/10 897 900 897 899 4,600
2013/04/09 885 899 882 897 4,100
2013/04/08 890 897 890 890 4,400
2013/04/05 880 900 879 879 10,700
2013/04/04 855 870 853 870 2,500
2013/04/03 850 870 850 870 4,300
2013/04/02 850 869 815 865 8,600
2013/04/01 895 895 852 878 11,900
2013/03/29 909 909 864 905 14,000
2013/03/28 911 917 881 917 7,100
2013/03/27 936 936 905 921 2,000
2013/03/26 937 944 927 930 7,300
2013/03/25 928 937 927 937 6,200
2013/03/22 926 927 925 927 3,900
2013/03/21 923 926 922 925 12,700
2013/03/19 922 923 921 922 2,900
2013/03/18 914 922 914 922 2,400
2013/03/15 916 922 910 915 5,800
2013/03/14 913 916 910 916 2,000
2013/03/13 910 913 910 913 4,400
2013/03/12 919 920 910 910 5,500
2013/03/11 925 925 918 922 6,200
2013/03/08 919 928 919 926 10,300
2013/03/07 918 921 917 919 9,500
2013/03/06 905 919 905 918 7,900
2013/03/05 898 909 898 907 8,200
2013/03/04 891 899 891 898 14,700
2013/03/01 880 885 880 885 7,600
2013/02/28 880 880 880 880 3,900
2013/02/27 880 880 878 880 1,200
2013/02/26 865 883 865 883 2,800
2013/02/25 879 885 865 885 3,100
2013/02/22 864 870 864 870 1,200
2013/02/21 872 872 863 871 3,700
2013/02/20 869 873 860 872 1,500
2013/02/19 858 872 858 869 1,800
2013/02/18 862 870 858 858 2,200
2013/02/15 870 870 833 862 3,000
2013/02/14 875 877 855 870 3,500
2013/02/13 879 882 865 881 4,400
2013/02/12 871 879 863 879 4,600
2013/02/08 875 876 864 871 3,000
2013/02/07 870 873 861 870 1,800
2013/02/06 876 876 852 874 6,200
2013/02/05 860 876 852 852 4,100
2013/02/04 845 852 837 852 8,800
2013/02/01 832 845 832 842 3,600
2013/01/31 840 845 831 845 4,000
2013/01/30 837 837 811 820 4,900
2013/01/29 832 835 831 835 600
2013/01/28 830 833 828 831 7,400
2013/01/25 804 830 803 820 11,300
2013/01/24 798 805 796 805 3,800
2013/01/23 804 804 795 803 5,600
2013/01/22 803 810 802 802 4,800
2013/01/21 811 815 810 814 8,000
2013/01/18 802 810 800 810 6,900
2013/01/17 816 816 800 812 9,900
2013/01/16 805 817 799 817 7,800
2013/01/15 807 819 799 810 15,600
2013/01/11 803 805 798 805 4,300
2013/01/10 803 805 793 803 3,600
2013/01/09 803 803 800 803 3,000
2013/01/08 805 805 790 800 5,100
2013/01/07 781 807 781 805 10,000
2013/01/04 779 790 770 779 6,400

このページの先頭へ