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
2014/12/30 1,249 1,250 1,241 1,249 2,000
2014/12/29 1,236 1,246 1,236 1,241 5,100
2014/12/26 1,249 1,252 1,233 1,235 5,000
2014/12/25 1,245 1,250 1,245 1,249 3,900
2014/12/24 1,240 1,250 1,234 1,245 7,500
2014/12/22 1,227 1,233 1,227 1,233 9,500
2014/12/19 1,219 1,227 1,217 1,227 8,000
2014/12/18 1,220 1,222 1,208 1,219 2,700
2014/12/17 1,213 1,215 1,208 1,208 2,200
2014/12/16 1,210 1,214 1,210 1,214 3,700
2014/12/15 1,217 1,217 1,210 1,217 1,300
2014/12/12 1,224 1,224 1,217 1,217 3,200
2014/12/11 1,212 1,220 1,212 1,220 3,200
2014/12/10 1,229 1,229 1,212 1,212 2,100
2014/12/09 1,208 1,220 1,208 1,220 1,800
2014/12/08 1,208 1,230 1,208 1,229 7,100
2014/12/05 1,214 1,215 1,206 1,215 1,200
2014/12/04 1,208 1,215 1,207 1,209 2,600
2014/12/03 1,212 1,215 1,208 1,215 5,200
2014/12/02 1,213 1,213 1,212 1,212 1,200
2014/12/01 1,222 1,226 1,208 1,210 5,700
2014/11/28 1,210 1,214 1,203 1,214 2,200
2014/11/27 1,208 1,212 1,200 1,211 6,700
2014/11/26 1,203 1,207 1,203 1,207 2,300
2014/11/25 1,208 1,208 1,203 1,203 1,000
2014/11/21 1,202 1,202 1,200 1,201 2,300
2014/11/20 1,200 1,203 1,197 1,201 1,500
2014/11/19 1,198 1,200 1,197 1,200 2,100
2014/11/18 1,190 1,199 1,190 1,198 700
2014/11/17 1,200 1,201 1,187 1,190 3,000
2014/11/14 1,198 1,200 1,191 1,200 6,000
2014/11/13 1,198 1,198 1,197 1,198 3,400
2014/11/12 1,202 1,202 1,198 1,198 2,600
2014/11/11 1,190 1,202 1,190 1,202 6,600
2014/11/10 1,190 1,190 1,189 1,189 2,300
2014/11/07 1,180 1,189 1,180 1,189 1,600
2014/11/06 1,183 1,190 1,180 1,180 4,400
2014/11/05 1,195 1,195 1,183 1,183 4,000
2014/11/04 1,200 1,200 1,192 1,195 7,500
2014/10/31 1,179 1,193 1,179 1,193 2,400
2014/10/30 1,183 1,183 1,180 1,180 1,100
2014/10/29 1,170 1,180 1,170 1,180 1,700
2014/10/28 1,160 1,160 1,155 1,160 2,900
2014/10/27 1,173 1,173 1,152 1,160 5,700
2014/10/24 1,180 1,185 1,168 1,174 2,500
2014/10/23 1,148 1,161 1,147 1,161 3,100
2014/10/22 1,146 1,147 1,143 1,145 1,100
2014/10/21 1,146 1,148 1,135 1,135 5,700
2014/10/20 1,131 1,146 1,130 1,130 6,100
2014/10/17 1,147 1,147 1,119 1,125 6,200
2014/10/16 1,151 1,159 1,120 1,131 9,000
2014/10/15 1,169 1,169 1,155 1,158 2,500
2014/10/14 1,187 1,187 1,152 1,169 2,700
2014/10/10 1,174 1,204 1,174 1,196 3,500
2014/10/09 1,200 1,206 1,197 1,204 1,600
2014/10/08 1,190 1,207 1,176 1,207 8,200
2014/10/07 1,190 1,195 1,190 1,190 2,400
2014/10/06 1,200 1,200 1,175 1,180 13,100
2014/10/03 1,197 1,209 1,185 1,186 6,100
2014/10/02 1,205 1,210 1,198 1,198 7,200
2014/10/01 1,208 1,220 1,205 1,210 3,700
2014/09/30 1,216 1,219 1,209 1,210 4,300
2014/09/29 1,220 1,225 1,217 1,220 6,700
2014/09/26 1,205 1,240 1,200 1,217 5,900
2014/09/25 1,232 1,240 1,232 1,240 9,200
2014/09/24 1,230 1,233 1,225 1,232 2,800
2014/09/22 1,225 1,230 1,225 1,230 5,100
2014/09/19 1,223 1,229 1,220 1,225 5,200
2014/09/18 1,231 1,234 1,225 1,225 4,300
2014/09/17 1,229 1,230 1,226 1,230 1,800
2014/09/16 1,221 1,229 1,220 1,229 3,400
2014/09/12 1,223 1,225 1,220 1,221 2,700
2014/09/11 1,232 1,232 1,223 1,223 1,400
2014/09/10 1,227 1,230 1,220 1,223 2,800
2014/09/09 1,218 1,229 1,218 1,221 1,500
2014/09/08 1,220 1,220 1,215 1,217 1,900
2014/09/05 1,218 1,230 1,218 1,221 2,400
2014/09/04 1,235 1,240 1,214 1,214 9,400
2014/09/03 1,228 1,229 1,226 1,226 1,500
2014/09/02 1,226 1,229 1,225 1,227 5,500
2014/09/01 1,215 1,229 1,215 1,225 11,100
2014/08/29 1,205 1,214 1,205 1,214 8,300
2014/08/28 1,200 1,205 1,199 1,203 2,800
2014/08/27 1,197 1,208 1,197 1,199 6,100
2014/08/26 1,190 1,199 1,190 1,195 4,700
2014/08/25 1,189 1,190 1,188 1,188 2,300
2014/08/22 1,185 1,189 1,182 1,188 2,900
2014/08/21 1,172 1,184 1,172 1,180 7,600
2014/08/20 1,178 1,180 1,172 1,172 1,000
2014/08/19 1,166 1,175 1,166 1,175 2,200
2014/08/18 1,171 1,175 1,154 1,164 3,900
2014/08/15 1,170 1,182 1,169 1,171 8,700
2014/08/14 1,167 1,169 1,166 1,167 2,900
2014/08/13 1,151 1,160 1,150 1,160 1,300
2014/08/12 1,163 1,163 1,150 1,150 5,800
2014/08/11 1,150 1,164 1,150 1,159 1,400
2014/08/08 1,151 1,151 1,105 1,150 7,200
2014/08/07 1,160 1,164 1,151 1,151 500
2014/08/06 1,152 1,152 1,150 1,150 3,500
2014/08/05 1,161 1,161 1,158 1,158 2,900
2014/08/04 1,168 1,168 1,160 1,161 2,600
2014/08/01 1,160 1,165 1,157 1,160 2,600
2014/07/31 1,175 1,175 1,163 1,165 6,600
2014/07/30 1,168 1,172 1,168 1,172 1,100
2014/07/29 1,168 1,170 1,167 1,169 7,400
2014/07/28 1,165 1,168 1,157 1,167 1,500
2014/07/25 1,173 1,173 1,157 1,157 3,800
2014/07/24 1,175 1,179 1,171 1,175 9,000
2014/07/23 1,163 1,172 1,160 1,171 5,600
2014/07/22 1,153 1,160 1,152 1,160 5,200
2014/07/18 1,149 1,157 1,145 1,152 6,100
2014/07/17 1,145 1,160 1,145 1,152 3,900
2014/07/16 1,140 1,145 1,140 1,145 2,300
2014/07/15 1,140 1,140 1,136 1,138 1,800
2014/07/14 1,139 1,140 1,137 1,137 1,000
2014/07/11 1,137 1,137 1,135 1,136 2,200
2014/07/10 1,138 1,138 1,136 1,136 1,100
2014/07/09 1,142 1,142 1,136 1,139 3,600
2014/07/08 1,143 1,145 1,138 1,144 5,600
2014/07/07 1,137 1,142 1,135 1,142 4,400
2014/07/04 1,137 1,141 1,135 1,137 2,900
2014/07/03 1,141 1,142 1,126 1,137 6,600
2014/07/02 1,145 1,150 1,139 1,141 7,200
2014/07/01 1,134 1,150 1,126 1,144 5,300
2014/06/30 1,131 1,133 1,124 1,131 6,400
2014/06/27 1,127 1,134 1,121 1,131 5,900
2014/06/26 1,115 1,126 1,115 1,126 7,000
2014/06/25 1,113 1,115 1,110 1,115 2,600
2014/06/24 1,106 1,115 1,106 1,110 5,500
2014/06/23 1,095 1,111 1,095 1,106 6,400
2014/06/20 1,098 1,100 1,095 1,095 4,200
2014/06/19 1,100 1,101 1,093 1,098 10,700
2014/06/18 1,098 1,100 1,091 1,100 5,500
2014/06/17 1,097 1,099 1,089 1,098 4,800
2014/06/16 1,090 1,095 1,082 1,095 5,800
2014/06/13 1,088 1,089 1,080 1,089 6,000
2014/06/12 1,086 1,088 1,080 1,085 2,000
2014/06/11 1,079 1,088 1,079 1,088 5,800
2014/06/10 1,079 1,080 1,075 1,079 5,500
2014/06/09 1,078 1,079 1,074 1,078 4,500
2014/06/06 1,078 1,078 1,071 1,072 3,200
2014/06/05 1,075 1,080 1,073 1,080 3,800
2014/06/04 1,079 1,080 1,075 1,075 1,900
2014/06/03 1,075 1,079 1,073 1,079 6,100
2014/06/02 1,070 1,074 1,070 1,074 1,100
2014/05/30 1,077 1,077 1,070 1,070 4,100
2014/05/29 1,078 1,078 1,070 1,077 2,900
2014/05/28 1,074 1,078 1,074 1,078 4,300
2014/05/27 1,075 1,075 1,065 1,074 3,600
2014/05/26 1,065 1,074 1,062 1,073 1,200
2014/05/23 1,062 1,063 1,052 1,062 3,000
2014/05/22 1,055 1,068 1,052 1,056 3,100
2014/05/21 1,059 1,059 1,052 1,054 3,100
2014/05/20 1,062 1,062 1,057 1,059 1,000
2014/05/19 1,063 1,067 1,059 1,059 2,600
2014/05/16 1,067 1,067 1,063 1,063 1,800
2014/05/15 1,074 1,074 1,062 1,062 200
2014/05/14 1,066 1,070 1,058 1,070 2,300
2014/05/13 1,071 1,074 1,065 1,068 6,900
2014/05/12 1,064 1,070 1,064 1,070 2,200
2014/05/08 1,065 1,078 1,061 1,061 9,300
2014/05/07 1,064 1,068 1,059 1,064 1,500
2014/05/02 1,065 1,067 1,062 1,067 1,300
2014/05/01 1,060 1,070 1,060 1,060 2,800
2014/04/30 1,061 1,072 1,057 1,057 2,800
2014/04/28 1,055 1,059 1,055 1,055 1,900
2014/04/25 1,053 1,057 1,052 1,055 3,700
2014/04/24 1,050 1,052 1,049 1,052 900
2014/04/23 1,049 1,053 1,045 1,047 1,200
2014/04/22 1,049 1,049 1,049 1,049 200
2014/04/21 1,047 1,056 1,040 1,048 2,600
2014/04/18 1,045 1,048 1,045 1,048 400
2014/04/17 1,040 1,050 1,040 1,050 1,000
2014/04/16 1,035 1,035 1,035 1,035 100
2014/04/15 1,040 1,040 1,035 1,035 2,000
2014/04/14 1,038 1,040 1,038 1,040 3,500
2014/04/11 1,039 1,046 1,038 1,040 1,300
2014/04/10 1,038 1,041 1,038 1,039 7,100
2014/04/09 1,056 1,056 1,038 1,038 4,100
2014/04/08 1,051 1,058 1,051 1,058 1,100
2014/04/07 1,046 1,051 1,046 1,051 400
2014/04/04 1,048 1,060 1,048 1,056 4,000
2014/04/03 1,057 1,058 1,057 1,058 1,700
2014/04/02 1,050 1,057 1,050 1,056 3,300
2014/04/01 1,038 1,048 1,038 1,048 1,400
2014/03/31 1,039 1,039 1,037 1,038 1,800
2014/03/28 1,038 1,051 1,035 1,037 6,700
2014/03/27 1,033 1,043 1,031 1,037 4,400
2014/03/26 1,079 1,080 1,068 1,068 7,200
2014/03/25 1,081 1,081 1,074 1,074 7,300
2014/03/24 1,075 1,088 1,074 1,079 6,400
2014/03/20 1,080 1,090 1,074 1,074 3,700
2014/03/19 1,075 1,082 1,075 1,077 1,600
2014/03/18 1,082 1,082 1,082 1,082 1,200
2014/03/14 1,086 1,087 1,071 1,073 4,900
2014/03/13 1,099 1,099 1,086 1,086 1,100
2014/03/12 1,091 1,100 1,088 1,100 4,400
2014/03/11 1,082 1,095 1,082 1,088 2,500
2014/03/10 1,090 1,094 1,082 1,082 3,000
2014/03/07 1,088 1,091 1,082 1,091 1,300
2014/03/06 1,080 1,090 1,080 1,090 700
2014/03/05 1,080 1,081 1,078 1,078 4,100
2014/03/04 1,079 1,085 1,079 1,079 1,400
2014/03/03 1,070 1,080 1,065 1,080 3,200
2014/02/28 1,079 1,079 1,072 1,072 2,000
2014/02/27 1,081 1,082 1,080 1,080 2,100
2014/02/26 1,080 1,089 1,080 1,081 1,300
2014/02/25 1,091 1,091 1,079 1,090 2,200
2014/02/24 1,092 1,092 1,083 1,083 1,500
2014/02/21 1,070 1,076 1,070 1,073 2,500
2014/02/20 1,070 1,075 1,070 1,070 700
2014/02/19 1,075 1,075 1,075 1,075 100
2014/02/18 1,070 1,070 1,070 1,070 100
2014/02/17 1,062 1,077 1,062 1,070 2,600
2014/02/14 1,070 1,070 1,062 1,062 3,100
2014/02/13 1,085 1,085 1,076 1,076 1,000
2014/02/12 1,073 1,083 1,070 1,076 3,400
2014/02/10 1,066 1,080 1,066 1,075 2,200
2014/02/07 1,070 1,070 1,060 1,060 6,500
2014/02/06 1,065 1,068 1,054 1,067 2,000
2014/02/05 1,055 1,070 1,051 1,051 8,000
2014/02/04 1,060 1,080 1,050 1,055 14,500
2014/02/03 1,095 1,096 1,066 1,090 8,400
2014/01/31 1,102 1,102 1,082 1,098 4,100
2014/01/30 1,080 1,100 1,076 1,100 6,300
2014/01/29 1,070 1,094 1,070 1,090 6,100
2014/01/28 1,074 1,080 1,068 1,070 5,400
2014/01/27 1,070 1,086 1,060 1,061 11,500
2014/01/24 1,089 1,099 1,080 1,096 9,000
2014/01/23 1,096 1,110 1,090 1,094 16,400
2014/01/22 1,098 1,101 1,095 1,096 14,300
2014/01/21 1,096 1,114 1,091 1,099 9,900
2014/01/20 1,092 1,100 1,085 1,096 22,100
2014/01/17 1,087 1,093 1,087 1,090 9,000
2014/01/16 1,086 1,089 1,082 1,087 7,900
2014/01/15 1,088 1,088 1,080 1,084 14,800
2014/01/14 1,088 1,098 1,080 1,085 16,300
2014/01/10 1,082 1,088 1,081 1,087 17,700
2014/01/09 1,076 1,080 1,076 1,080 16,700
2014/01/08 1,075 1,075 1,072 1,074 6,300
2014/01/07 1,077 1,078 1,066 1,070 9,300
2014/01/06 1,053 1,080 1,053 1,063 10,900

このページの先頭へ