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
2011/12/26 254 254 254 254 2,000
2011/12/22 254 254 254 254 1,000
2011/12/12 255 255 255 255 1,000
2011/12/08 254 254 254 254 1,000
2011/12/05 254 254 254 254 2,000
2011/11/30 0 0 0 238 0
2011/11/29 0 0 0 238 0
2011/11/28 0 0 0 238 0
2011/11/25 238 238 238 238 1,000
2011/11/24 0 0 0 241 0
2011/11/22 0 0 0 241 0
2011/11/21 0 0 0 241 0
2011/11/18 241 241 241 241 1,000
2011/11/17 0 0 0 246 0
2011/11/16 0 0 0 246 0
2011/11/15 246 246 246 246 1,000
2011/11/14 247 247 247 247 1,000
2011/11/11 0 0 0 250 0
2011/11/10 0 0 0 250 0
2011/11/09 0 0 0 250 0
2011/11/08 0 0 0 250 0
2011/11/07 253 253 250 250 2,000
2011/11/04 0 0 0 253 0
2011/11/02 0 0 0 253 0
2011/11/01 0 0 0 253 0
2011/10/31 0 0 0 253 0
2011/10/28 253 253 253 253 1,000
2011/10/27 0 0 0 249 0
2011/10/26 0 0 0 249 0
2011/10/25 249 249 249 249 2,000
2011/10/24 253 253 253 253 1,000
2011/10/21 0 0 0 250 0
2011/10/20 0 0 0 250 0
2011/10/19 0 0 0 250 0
2011/10/18 250 250 250 250 1,000
2011/10/17 242 250 242 250 2,000
2011/10/14 249 249 249 249 1,000
2011/10/13 245 245 245 245 1,000
2011/10/12 0 0 0 241 0
2011/10/11 241 241 241 241 2,000
2011/10/07 0 0 0 249 0
2011/10/06 0 0 0 249 0
2011/10/05 236 249 236 249 2,000
2011/10/04 235 235 235 235 3,000
2011/10/03 0 0 0 250 0
2011/09/30 0 0 0 250 0
2011/09/29 250 250 250 250 1,000
2011/09/28 0 0 0 255 0
2011/09/27 252 255 252 255 3,000
2011/09/26 255 255 255 255 4,000
2011/09/22 0 0 0 255 0
2011/09/21 255 255 255 255 1,000
2011/09/20 255 255 255 255 3,000
2011/09/16 260 260 255 255 4,000
2011/09/15 0 0 0 260 0
2011/09/14 0 0 0 260 0
2011/09/13 0 0 0 260 0
2011/09/12 0 0 0 260 0
2011/09/09 0 0 0 260 0
2011/09/08 260 260 260 260 3,000
2011/09/07 0 0 0 259 0
2011/09/06 0 0 0 259 0
2011/09/05 259 259 259 259 2,000
2011/09/02 0 0 0 255 0
2011/09/01 255 255 255 255 1,000
2011/08/31 0 0 0 255 0
2011/08/30 0 0 0 255 0
2011/08/29 0 0 0 255 0
2011/08/26 0 0 0 255 0
2011/08/25 255 255 255 255 2,000
2011/08/24 260 260 260 260 1,000
2011/08/23 260 260 260 260 2,000
2011/08/22 260 260 260 260 2,000
2011/08/19 0 0 0 275 0
2011/08/18 0 0 0 275 0
2011/08/17 0 0 0 275 0
2011/08/16 0 0 0 275 0
2011/08/15 0 0 0 275 0
2011/08/12 0 0 0 275 0
2011/08/11 275 275 275 275 1,000
2011/08/10 0 0 0 260 0
2011/08/09 0 0 0 260 0
2011/08/08 0 0 0 275 0
2011/08/05 275 275 275 275 4,000
2011/08/04 0 0 0 260 0
2011/08/03 0 0 0 260 0
2011/08/02 0 0 0 260 0
2011/08/01 260 260 260 260 3,000
2011/07/29 0 0 0 260 0
2011/07/28 252 260 252 260 3,000
2011/07/27 0 0 0 250 0
2011/07/26 0 0 0 250 0
2011/07/25 257 257 250 250 7,000
2011/07/22 260 260 260 260 1,000
2011/07/21 258 259 258 259 2,000
2011/07/20 257 257 257 257 1,000
2011/07/19 0 0 0 250 0
2011/07/15 250 250 250 250 1,000
2011/07/14 0 0 0 252 0
2011/07/13 0 0 0 252 0
2011/07/12 0 0 0 252 0
2011/07/11 0 0 0 252 0
2011/07/08 0 0 0 252 0
2011/07/07 0 0 0 252 0
2011/07/06 0 0 0 252 0
2011/07/05 252 252 252 252 2,000
2011/07/04 253 253 253 253 1,000
2011/07/01 0 0 0 251 0
2011/06/30 0 0 0 251 0
2011/06/29 0 0 0 251 0
2011/06/28 0 0 0 251 0
2011/06/27 251 251 251 251 2,000
2011/06/24 249 249 249 249 1,000
2011/06/23 253 253 252 252 3,000
2011/06/22 0 0 0 250 0
2011/06/21 0 0 0 250 0
2011/06/20 0 0 0 250 0
2011/06/17 256 256 250 250 4,000
2011/06/16 256 256 256 256 1,000
2011/06/15 248 248 248 248 1,000
2011/06/14 240 248 240 248 2,000
2011/06/13 255 255 255 255 1,000
2011/06/10 0 0 0 250 0
2011/06/09 250 250 250 250 1,000
2011/06/08 0 0 0 246 0
2011/06/07 0 0 0 246 0
2011/06/06 246 246 246 246 2,000
2011/06/03 246 246 246 246 2,000
2011/06/02 0 0 0 250 0
2011/06/01 250 250 250 250 1,000
2011/05/31 0 0 0 243 0
2011/05/30 243 243 243 243 1,000
2011/05/27 0 0 0 244 0
2011/05/26 0 0 0 244 0
2011/05/25 244 244 244 244 2,000
2011/05/24 0 0 0 240 0
2011/05/23 245 245 240 240 10,000
2011/05/20 245 245 245 245 2,000
2011/05/19 248 248 248 248 2,000
2011/05/18 249 251 249 249 3,000
2011/05/17 0 0 0 250 0
2011/05/16 0 0 0 250 0
2011/05/13 0 0 0 250 0
2011/05/12 0 0 0 250 0
2011/05/11 0 0 0 250 0
2011/05/10 250 250 250 250 1,000
2011/05/09 0 0 0 253 0
2011/05/06 253 253 253 253 3,000
2011/05/02 0 0 0 258 0
2011/04/28 255 258 255 258 2,000
2011/04/27 0 0 0 251 0
2011/04/26 0 0 0 251 0
2011/04/25 255 255 251 251 4,000
2011/04/22 260 260 260 260 2,000
2011/04/21 0 0 0 257 0
2011/04/20 0 0 0 257 0
2011/04/19 254 257 254 257 7,000
2011/04/18 0 0 0 262 0
2011/04/15 265 265 262 262 2,000
2011/04/14 0 0 0 261 0
2011/04/13 0 0 0 261 0
2011/04/12 0 0 0 261 0
2011/04/11 0 0 0 261 0
2011/04/08 0 0 0 261 0
2011/04/07 261 261 261 261 1,000
2011/04/06 0 0 0 266 0
2011/04/05 266 266 266 266 2,000
2011/04/04 269 272 269 272 2,000
2011/04/01 0 0 0 269 0
2011/03/31 265 269 265 269 2,000
2011/03/30 265 265 265 265 1,000
2011/03/29 0 0 0 280 0
2011/03/28 0 0 0 280 0
2011/03/25 275 280 266 280 6,000
2011/03/24 270 270 270 270 1,000
2011/03/23 0 0 0 264 0
2011/03/22 262 264 256 264 5,000
2011/03/18 0 0 0 289 0
2011/03/17 0 0 0 289 0
2011/03/16 290 290 289 289 7,000
2011/03/15 245 260 245 260 2,000
2011/03/14 246 246 246 246 1,000
2011/03/11 276 276 276 276 1,000
2011/03/10 0 0 0 270 0
2011/03/09 270 270 270 270 3,000
2011/03/08 270 270 270 270 1,000
2011/03/07 272 272 272 272 2,000
2011/03/04 0 0 0 272 0
2011/03/03 272 272 272 272 1,000
2011/03/02 272 272 272 272 1,000
2011/03/01 270 270 270 270 1,000
2011/02/28 265 265 265 265 2,000
2011/02/25 265 265 265 265 2,000
2011/02/24 263 265 262 265 3,000
2011/02/23 0 0 0 259 0
2011/02/22 0 0 0 259 0
2011/02/21 0 0 0 259 0
2011/02/18 0 0 0 259 0
2011/02/17 0 0 0 259 0
2011/02/16 0 0 0 259 0
2011/02/15 259 259 259 259 1,000
2011/02/14 0 0 0 255 0
2011/02/10 0 0 0 255 0
2011/02/09 0 0 0 255 0
2011/02/08 0 0 0 255 0
2011/02/07 250 258 250 255 16,000
2011/02/04 275 275 274 274 2,000
2011/02/03 278 278 278 278 1,000
2011/02/02 0 0 0 271 0
2011/02/01 0 0 0 271 0
2011/01/31 0 0 0 271 0
2011/01/28 0 0 0 271 0
2011/01/27 0 0 0 271 0
2011/01/26 0 0 0 271 0
2011/01/25 271 271 271 271 2,000
2011/01/24 0 0 0 271 0
2011/01/21 271 272 271 271 4,000
2011/01/20 265 265 265 265 2,000
2011/01/19 0 0 0 271 0
2011/01/18 0 0 0 271 0
2011/01/17 271 271 271 271 1,000
2011/01/14 0 0 0 265 0
2011/01/13 265 265 265 265 3,000
2011/01/12 259 259 257 257 2,000
2011/01/11 255 255 255 255 3,000
2011/01/07 260 260 260 260 1,000
2011/01/06 260 260 260 260 1,000
2011/01/05 268 268 268 268 2,000
2011/01/04 265 265 264 264 2,000

このページの先頭へ