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

マサル(1795)の株価時系列情報

マサル(1795)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
1999/12/27 435 435 435 435 1,000
1999/12/22 410 420 410 420 2,000
1999/12/17 470 470 470 470 1,000
1999/12/16 400 400 400 400 1,000
1999/12/15 440 459 440 459 3,000
1999/12/10 450 450 450 450 2,000
1999/12/08 450 450 450 450 1,000
1999/12/06 460 460 459 459 2,000
1999/12/02 459 459 459 459 1,000
1999/12/01 400 400 400 400 1,000
1999/11/26 460 470 460 470 2,000
1999/11/19 470 470 470 470 4,000
1999/11/09 495 495 495 495 1,000
1999/11/05 450 500 450 495 6,000
1999/11/04 475 491 475 491 4,000
1999/11/01 500 500 500 500 2,000
1999/10/26 505 505 505 505 1,000
1999/10/25 450 450 450 450 11,000
1999/10/22 497 497 497 497 4,000
1999/10/07 497 497 497 497 3,000
1999/10/06 407 497 407 497 2,000
1999/10/05 507 507 507 507 2,000
1999/09/27 510 510 510 510 1,000
1999/09/22 500 510 500 510 2,000
1999/09/20 510 510 510 510 4,000
1999/09/16 505 510 505 510 2,000
1999/09/13 510 510 510 510 1,000
1999/09/10 510 510 510 510 3,000
1999/09/08 500 510 500 509 3,000
1999/09/07 500 500 500 500 1,000
1999/09/06 480 480 480 480 2,000
1999/09/03 470 470 470 470 1,000
1999/09/01 470 470 470 470 1,000
1999/08/31 465 465 465 465 5,000
1999/08/30 465 465 465 465 3,000
1999/08/27 465 465 465 465 3,000
1999/08/26 460 460 460 460 1,000
1999/08/25 455 455 455 455 1,000
1999/08/24 450 450 450 450 2,000
1999/08/19 445 445 445 445 1,000
1999/08/18 435 440 435 440 2,000
1999/08/17 435 435 435 435 2,000
1999/08/16 420 420 420 420 2,000
1999/08/11 415 415 415 415 2,000
1999/08/09 399 410 399 410 3,000
1999/08/06 399 399 399 399 3,000
1999/08/05 399 399 399 399 3,000
1999/08/04 380 380 380 380 2,000
1999/08/03 360 360 360 360 5,000
1999/07/28 397 397 397 397 1,000
1999/07/26 420 420 420 420 2,000
1999/07/23 419 419 419 419 1,000
1999/07/22 415 420 415 420 2,000
1999/07/21 411 411 411 411 2,000
1999/07/16 400 410 400 410 2,000
1999/07/14 405 405 405 405 1,000
1999/07/09 400 400 400 400 11,000
1999/07/08 399 399 399 399 1,000
1999/07/05 400 400 400 400 17,000
1999/06/29 390 400 390 400 2,000
1999/06/28 390 390 360 390 4,000
1999/06/16 400 400 400 400 2,000
1999/06/14 400 405 400 405 3,000
1999/06/07 400 410 400 410 3,000
1999/06/02 400 400 400 400 1,000
1999/05/26 410 410 410 410 1,000
1999/05/21 390 390 390 390 1,000
1999/05/20 380 380 380 380 1,000
1999/05/19 355 355 355 355 1,000
1999/05/18 380 380 380 380 1,000
1999/05/14 380 380 380 380 1,000
1999/05/12 380 380 380 380 1,000
1999/05/06 370 370 370 370 4,000
1999/04/26 350 350 350 350 1,000
1999/04/15 375 375 350 350 2,000
1999/04/13 330 330 330 330 1,000
1999/04/07 330 330 330 330 1,000
1999/04/06 339 339 330 330 2,000
1999/04/05 320 320 320 320 1,000
1999/03/30 300 320 300 320 3,000
1999/03/25 310 310 310 310 8,000
1999/03/24 330 330 325 325 3,000
1999/03/23 321 321 321 321 1,000
1999/03/16 310 310 310 310 1,000
1999/03/10 300 300 300 300 1,000
1999/03/09 300 300 300 300 1,000
1999/03/04 300 300 300 300 3,000
1999/02/26 285 285 285 285 1,000
1999/02/25 285 285 285 285 2,000
1999/02/24 285 285 285 285 1,000
1999/02/22 290 290 289 289 2,000
1999/02/12 285 285 285 285 1,000
1999/02/10 270 270 270 270 1,000
1999/02/09 275 275 275 275 2,000
1999/02/05 270 270 270 270 2,000
1999/01/28 260 270 260 270 2,000
1999/01/26 250 250 250 250 15,000
1999/01/21 250 250 250 250 2,000
1999/01/20 250 250 250 250 1,000
1999/01/18 250 250 250 250 2,000
1999/01/12 250 250 250 250 3,000
1999/01/08 250 250 250 250 2,000
1999/01/07 260 260 250 250 2,000
1999/01/05 250 250 250 250 1,000

このページの先頭へ