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

秋川牧園(1380)の株価時系列情報

秋川牧園(1380)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
2011/12/30 384 392 384 392 2,000
2011/12/26 400 400 400 400 3,000
2011/12/22 395 395 395 395 1,000
2011/12/16 387 387 387 387 2,000
2011/12/15 371 379 371 379 4,000
2011/12/07 373 373 373 373 2,000
2011/12/06 365 365 365 365 1,000
2011/11/30 365 365 365 365 1,000
2011/11/29 350 350 350 350 1,000
2011/11/28 0 0 0 365 0
2011/11/25 0 0 0 365 0
2011/11/24 0 0 0 365 0
2011/11/22 358 365 358 365 2,000
2011/11/21 0 0 0 381 0
2011/11/18 0 0 0 381 0
2011/11/17 0 0 0 381 0
2011/11/16 381 381 381 381 2,000
2011/11/15 385 385 385 385 1,000
2011/11/14 384 384 384 384 1,000
2011/11/11 0 0 0 380 0
2011/11/10 0 0 0 380 0
2011/11/09 0 0 0 380 0
2011/11/08 0 0 0 380 0
2011/11/07 0 0 0 380 0
2011/11/04 0 0 0 380 0
2011/11/02 0 0 0 380 0
2011/11/01 0 0 0 380 0
2011/10/31 0 0 0 380 0
2011/10/28 0 0 0 380 0
2011/10/27 0 0 0 380 0
2011/10/26 0 0 0 380 0
2011/10/25 0 0 0 380 0
2011/10/24 0 0 0 380 0
2011/10/21 0 0 0 380 0
2011/10/20 0 0 0 380 0
2011/10/19 380 380 380 380 2,000
2011/10/18 0 0 0 387 0
2011/10/17 387 387 387 387 2,000
2011/10/14 0 0 0 372 0
2011/10/13 0 0 0 372 0
2011/10/12 380 380 372 372 3,000
2011/10/11 0 0 0 381 0
2011/10/07 381 381 381 381 2,000
2011/10/06 0 0 0 363 0
2011/10/05 0 0 0 363 0
2011/10/04 0 0 0 363 0
2011/10/03 0 0 0 363 0
2011/09/30 0 0 0 363 0
2011/09/29 0 0 0 363 0
2011/09/28 363 363 363 363 1,000
2011/09/27 379 379 379 379 1,000
2011/09/26 0 0 0 387 0
2011/09/22 0 0 0 387 0
2011/09/21 0 0 0 387 0
2011/09/20 0 0 0 387 0
2011/09/16 387 387 387 387 1,000
2011/09/15 393 393 393 393 1,000
2011/09/14 394 394 394 394 1,000
2011/09/13 386 394 386 394 4,000
2011/09/12 0 0 0 386 0
2011/09/09 386 386 386 386 2,000
2011/09/08 0 0 0 387 0
2011/09/07 0 0 0 387 0
2011/09/06 387 387 387 387 1,000
2011/09/05 0 0 0 392 0
2011/09/02 0 0 0 392 0
2011/09/01 0 0 0 392 0
2011/08/31 0 0 0 392 0
2011/08/30 0 0 0 392 0
2011/08/29 0 0 0 392 0
2011/08/26 392 392 392 392 1,000
2011/08/25 400 400 400 400 3,000
2011/08/24 0 0 0 403 0
2011/08/23 0 0 0 403 0
2011/08/22 0 0 0 403 0
2011/08/19 0 0 0 403 0
2011/08/18 0 0 0 403 0
2011/08/17 0 0 0 403 0
2011/08/16 402 403 402 403 3,000
2011/08/15 0 0 0 400 0
2011/08/12 400 400 400 400 1,000
2011/08/11 0 0 0 400 0
2011/08/10 0 0 0 400 0
2011/08/09 0 0 0 400 0
2011/08/08 0 0 0 400 0
2011/08/05 0 0 0 400 0
2011/08/04 0 0 0 400 0
2011/08/03 0 0 0 400 0
2011/08/02 0 0 0 400 0
2011/08/01 0 0 0 400 0
2011/07/29 0 0 0 400 0
2011/07/28 0 0 0 400 0
2011/07/27 404 404 400 400 3,000
2011/07/26 0 0 0 408 0
2011/07/25 0 0 0 408 0
2011/07/22 0 0 0 400 0
2011/07/21 400 400 400 400 1,000
2011/07/20 0 0 0 400 0
2011/07/19 400 400 400 400 2,000
2011/07/15 405 405 405 405 1,000
2011/07/14 401 401 401 401 4,000
2011/07/13 405 406 405 406 4,000
2011/07/12 0 0 0 405 0
2011/07/11 405 405 405 405 1,000
2011/07/08 405 405 405 405 3,000
2011/07/07 0 0 0 398 0
2011/07/06 0 0 0 398 0
2011/07/05 0 0 0 398 0
2011/07/04 398 398 398 398 1,000
2011/07/01 390 390 390 390 1,000
2011/06/30 385 385 385 385 2,000
2011/06/29 0 0 0 392 0
2011/06/28 0 0 0 392 0
2011/06/27 0 0 0 392 0
2011/06/24 0 0 0 392 0
2011/06/23 0 0 0 392 0
2011/06/22 0 0 0 392 0
2011/06/21 0 0 0 392 0
2011/06/20 392 392 392 392 1,000
2011/06/17 0 0 0 399 0
2011/06/16 399 399 399 399 1,000
2011/06/15 404 404 404 404 1,000
2011/06/14 0 0 0 400 0
2011/06/13 0 0 0 400 0
2011/06/10 0 0 0 400 0
2011/06/09 0 0 0 400 0
2011/06/08 0 0 0 400 0
2011/06/07 0 0 0 400 0
2011/06/06 0 0 0 400 0
2011/06/03 0 0 0 400 0
2011/06/02 0 0 0 400 0
2011/06/01 0 0 0 400 0
2011/05/31 0 0 0 400 0
2011/05/30 0 0 0 400 0
2011/05/27 400 400 400 400 2,000
2011/05/26 392 392 392 392 1,000
2011/05/25 390 390 390 390 2,000
2011/05/24 0 0 0 400 0
2011/05/23 400 400 400 400 1,000
2011/05/20 390 390 390 390 1,000
2011/05/19 0 0 0 406 0
2011/05/18 0 0 0 406 0
2011/05/17 0 0 0 406 0
2011/05/16 390 406 390 406 4,000
2011/05/13 398 398 398 398 1,000
2011/05/12 392 392 392 392 1,000
2011/05/11 0 0 0 395 0
2011/05/10 0 0 0 395 0
2011/05/09 395 395 395 395 1,000
2011/05/06 0 0 0 386 0
2011/05/02 385 386 385 386 2,000
2011/04/28 0 0 0 407 0
2011/04/27 0 0 0 407 0
2011/04/26 0 0 0 407 0
2011/04/25 0 0 0 407 0
2011/04/22 0 0 0 407 0
2011/04/21 0 0 0 407 0
2011/04/20 0 0 0 407 0
2011/04/19 0 0 0 407 0
2011/04/18 407 407 407 407 1,000
2011/04/15 400 400 400 400 1,000
2011/04/14 0 0 0 400 0
2011/04/13 0 0 0 400 0
2011/04/12 0 0 0 400 0
2011/04/11 0 0 0 400 0
2011/04/08 0 0 0 400 0
2011/04/07 400 400 400 400 1,000
2011/04/06 407 408 407 408 3,000
2011/04/05 0 0 0 403 0
2011/04/04 401 403 401 403 2,000
2011/04/01 0 0 0 398 0
2011/03/31 390 398 390 398 2,000
2011/03/30 400 400 377 392 5,000
2011/03/29 403 410 403 410 2,000
2011/03/28 430 430 430 430 2,000
2011/03/25 0 0 0 410 0
2011/03/24 0 0 0 410 0
2011/03/23 410 420 405 410 6,000
2011/03/22 420 420 410 410 2,000
2011/03/18 400 408 400 408 3,000
2011/03/17 0 0 0 400 0
2011/03/16 396 400 396 400 2,000
2011/03/15 398 398 398 398 1,000
2011/03/14 400 400 400 400 1,000
2011/03/11 405 405 405 405 2,000
2011/03/10 413 413 413 413 1,000
2011/03/09 0 0 0 413 0
2011/03/08 0 0 0 413 0
2011/03/07 413 413 413 413 1,000
2011/03/04 0 0 0 421 0
2011/03/03 421 421 421 421 1,000
2011/03/02 423 423 423 423 1,000
2011/03/01 0 0 0 430 0
2011/02/28 0 0 0 430 0
2011/02/25 430 430 430 430 1,000
2011/02/24 0 0 0 406 0
2011/02/23 0 0 0 406 0
2011/02/22 0 0 0 406 0
2011/02/21 0 0 0 406 0
2011/02/18 406 406 406 406 3,000
2011/02/17 409 409 409 409 2,000
2011/02/16 401 401 401 401 3,000
2011/02/15 402 417 402 417 3,000
2011/02/14 0 0 0 394 0
2011/02/10 0 0 0 394 0
2011/02/09 0 0 0 394 0
2011/02/08 394 394 394 394 4,000
2011/02/07 0 0 0 402 0
2011/02/04 0 0 0 402 0
2011/02/03 0 0 0 402 0
2011/02/02 402 402 402 402 1,000
2011/02/01 0 0 0 410 0
2011/01/31 0 0 0 410 0
2011/01/28 0 0 0 410 0
2011/01/27 0 0 0 410 0
2011/01/26 410 410 410 410 1,000
2011/01/25 420 420 420 420 1,000
2011/01/24 0 0 0 429 0
2011/01/21 0 0 0 429 0
2011/01/20 0 0 0 429 0
2011/01/19 0 0 0 429 0
2011/01/18 0 0 0 429 0
2011/01/17 429 429 429 429 2,000
2011/01/14 423 423 423 423 1,000
2011/01/13 0 0 0 423 0
2011/01/12 0 0 0 423 0
2011/01/11 0 0 0 423 0
2011/01/07 0 0 0 423 0
2011/01/06 0 0 0 423 0
2011/01/05 0 0 0 423 0
2011/01/04 423 423 423 423 1,000

このページの先頭へ