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

錢高組(1811)の株価時系列情報

錢高組(1811)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
1986/12/27 486 486 470 470 18,000
1986/12/26 477 486 467 486 53,000
1986/12/25 489 495 477 478 31,000
1986/12/24 482 498 476 480 103,000
1986/12/23 481 482 471 482 105,000
1986/12/22 500 504 480 481 93,000
1986/12/19 490 495 481 490 69,000
1986/12/18 505 505 495 495 40,000
1986/12/17 507 507 493 505 115,000
1986/12/16 529 530 505 505 51,000
1986/12/15 537 540 503 503 52,000
1986/12/12 544 545 530 530 74,000
1986/12/11 538 540 524 530 74,000
1986/12/10 540 540 511 534 199,000
1986/12/09 545 552 514 536 192,000
1986/12/08 560 561 541 554 201,000
1986/12/06 560 560 545 553 877,000
1986/12/05 549 583 535 562 2,703,000
1986/12/04 550 550 533 545 448,000
1986/12/03 490 565 490 550 3,428,000
1986/12/02 493 493 485 485 36,000
1986/12/01 495 512 495 508 205,000
1986/11/29 480 495 480 495 69,000
1986/11/28 477 486 470 486 81,000
1986/11/27 454 487 450 487 227,000
1986/11/26 445 454 445 454 32,000
1986/11/25 452 453 447 453 53,000
1986/11/22 449 451 435 450 64,000
1986/11/21 447 450 435 450 72,000
1986/11/20 445 453 440 453 25,000
1986/11/19 442 455 440 455 46,000
1986/11/18 451 455 440 454 43,000
1986/11/17 460 460 440 457 66,000
1986/11/14 450 460 435 460 100,000
1986/11/13 455 455 440 445 71,000
1986/11/12 460 469 440 469 93,000
1986/11/11 451 464 450 464 15,000
1986/11/10 460 467 455 465 30,000
1986/11/07 443 470 436 470 144,000
1986/11/06 455 455 440 441 47,000
1986/11/05 456 461 450 461 9,000
1986/11/04 461 471 455 471 8,000
1986/11/01 463 479 461 479 10,000
1986/10/31 494 494 460 481 26,000
1986/10/30 460 496 460 496 34,000
1986/10/29 443 460 443 460 10,000
1986/10/28 447 457 440 457 40,000
1986/10/27 431 456 431 456 67,000
1986/10/25 435 459 435 459 11,000
1986/10/24 458 463 435 463 81,000
1986/10/23 440 464 440 464 40,000
1986/10/22 455 455 440 455 8,000
1986/10/21 440 459 440 459 18,000
1986/10/17 456 468 440 468 32,000
1986/10/16 458 462 444 462 8,000
1986/10/15 466 466 440 459 49,000
1986/10/14 480 480 455 465 37,000
1986/10/13 487 487 470 485 18,000
1986/10/09 485 508 470 508 71,000
1986/10/08 480 488 470 485 125,000
1986/10/07 490 496 476 494 33,000
1986/10/06 490 497 475 496 44,000
1986/10/04 488 535 488 530 32,000
1986/10/03 484 498 480 493 17,000
1986/10/02 493 503 475 485 33,000
1986/10/01 505 521 495 520 23,000
1986/09/30 538 538 518 528 37,000
1986/09/29 534 550 502 550 129,000
1986/09/27 482 540 482 540 54,000
1986/09/26 486 507 486 500 17,000
1986/09/25 490 515 490 513 48,000
1986/09/24 480 505 480 505 12,000
1986/09/22 471 497 471 497 22,000
1986/09/19 490 490 476 490 49,000
1986/09/18 490 495 478 489 63,000
1986/09/17 490 504 480 486 50,000
1986/09/16 505 510 481 490 43,000
1986/09/12 490 523 490 519 64,000
1986/09/11 549 549 520 525 54,000
1986/09/10 522 548 522 547 49,000
1986/09/09 530 530 521 530 21,000
1986/09/08 531 540 528 530 19,000
1986/09/06 549 549 535 543 26,000
1986/09/05 545 554 535 544 39,000
1986/09/04 530 555 530 549 81,000
1986/09/03 540 540 530 535 74,000
1986/09/02 550 554 535 535 103,000
1986/09/01 567 583 535 535 329,000
1986/08/30 525 570 524 570 254,000
1986/08/29 509 518 500 518 175,000
1986/08/28 508 510 484 499 28,000
1986/08/27 487 519 487 510 52,000
1986/08/26 490 497 485 494 37,000
1986/08/25 491 500 483 498 51,000
1986/08/23 481 500 480 500 41,000
1986/08/22 492 500 480 488 35,000
1986/08/21 510 510 490 505 55,000
1986/08/20 502 515 495 515 53,000
1986/08/19 530 530 502 522 51,000
1986/08/18 530 538 519 535 121,000
1986/08/15 515 544 504 543 214,000
1986/08/14 509 525 500 509 198,000
1986/08/13 515 536 505 523 202,000
1986/08/12 482 518 482 518 277,000
1986/08/11 489 495 480 490 154,000
1986/08/08 472 480 455 479 393,000
1986/08/07 485 490 470 479 246,000
1986/08/06 508 508 489 496 74,000
1986/08/05 510 510 490 509 154,000
1986/08/04 501 518 501 510 32,000
1986/08/02 520 520 501 519 23,000
1986/08/01 510 524 500 517 54,000
1986/07/31 528 534 513 513 117,000
1986/07/30 525 530 519 526 29,000
1986/07/29 517 539 517 521 53,000
1986/07/28 540 540 526 539 20,000
1986/07/26 540 540 535 540 20,000
1986/07/25 550 550 536 540 48,000
1986/07/24 549 550 541 548 36,000
1986/07/23 547 555 545 549 60,000
1986/07/22 531 550 528 550 132,000
1986/07/21 555 558 523 534 85,000
1986/07/19 525 579 525 558 175,000
1986/07/18 529 530 516 530 76,000
1986/07/17 516 529 516 529 40,000
1986/07/16 525 534 520 529 51,000
1986/07/15 535 537 530 535 95,000
1986/07/14 525 539 520 537 101,000
1986/07/11 535 535 520 527 50,000
1986/07/10 527 531 516 527 75,000
1986/07/09 547 547 527 527 181,000
1986/07/08 511 547 508 547 203,000
1986/07/07 503 520 503 513 130,000
1986/07/05 503 504 491 502 58,000
1986/07/04 502 502 490 502 86,000
1986/07/03 498 509 490 504 77,000
1986/07/02 491 505 490 505 54,000
1986/07/01 510 510 491 507 22,000
1986/06/30 503 513 491 504 16,000
1986/06/28 495 513 490 510 33,000
1986/06/27 503 519 500 505 70,000
1986/06/26 513 519 500 512 53,000
1986/06/25 502 513 500 513 52,000
1986/06/24 502 514 500 514 36,000
1986/06/23 529 529 510 519 142,000
1986/06/21 500 510 490 510 74,000
1986/06/20 488 500 485 500 72,000
1986/06/19 485 485 480 485 59,000
1986/06/18 477 485 477 485 39,000
1986/06/17 485 485 480 480 25,000
1986/06/16 490 492 480 480 46,000
1986/06/13 480 485 477 484 17,000
1986/06/12 490 490 473 480 21,000
1986/06/11 472 490 472 490 34,000
1986/06/10 472 490 472 486 27,000
1986/06/09 470 492 470 470 33,000
1986/06/07 470 494 470 494 26,000
1986/06/06 470 480 470 470 36,000
1986/06/05 475 480 470 480 15,000
1986/06/04 470 487 470 480 23,000
1986/06/03 472 480 470 470 29,000
1986/06/02 470 471 470 471 11,000
1986/05/31 485 485 470 484 20,000
1986/05/30 481 488 475 485 20,000
1986/05/29 485 494 480 485 38,000
1986/05/28 494 495 480 480 50,000
1986/05/27 498 498 485 495 18,000
1986/05/26 490 500 490 498 28,000
1986/05/24 490 495 481 495 23,000
1986/05/23 477 495 477 480 19,000
1986/05/22 500 500 488 490 25,000
1986/05/21 470 512 465 505 179,000
1986/05/20 465 465 460 465 13,000
1986/05/19 475 475 461 470 9,000
1986/05/17 473 473 473 473 5,000
1986/05/16 473 473 462 473 30,000
1986/05/15 475 490 471 480 38,000
1986/05/14 471 475 462 474 23,000
1986/05/13 474 474 471 473 32,000
1986/05/12 493 493 473 474 29,000
1986/05/09 473 488 471 488 30,000
1986/05/08 490 490 480 480 36,000
1986/05/07 500 500 487 492 92,000
1986/05/06 490 496 490 495 63,000
1986/05/02 477 489 471 489 154,000
1986/05/01 455 460 445 455 42,000
1986/04/30 467 467 456 456 12,000
1986/04/28 470 475 460 475 66,000
1986/04/26 465 465 460 465 100,000
1986/04/25 455 455 440 440 61,000
1986/04/24 465 470 450 455 72,000
1986/04/23 465 470 450 470 49,000
1986/04/22 464 464 457 460 232,000
1986/04/21 460 460 440 450 91,000
1986/04/19 461 461 458 460 36,000
1986/04/18 456 460 451 460 40,000
1986/04/17 474 474 460 460 183,000
1986/04/16 465 465 455 465 45,000
1986/04/15 483 483 460 470 57,000
1986/04/14 488 489 465 470 42,000
1986/04/11 479 490 475 490 194,000
1986/04/10 463 463 445 460 63,000
1986/04/09 452 465 450 465 95,000
1986/04/08 466 466 451 463 87,000
1986/04/07 463 470 462 470 90,000
1986/04/05 464 479 462 479 16,000
1986/04/04 478 479 461 477 35,000
1986/04/03 470 485 470 479 43,000
1986/04/02 482 482 470 480 41,000
1986/04/01 477 485 475 484 50,000
1986/03/31 490 490 480 480 110,000
1986/03/29 495 505 480 480 78,000
1986/03/28 488 488 475 479 41,000
1986/03/27 477 485 477 478 77,000
1986/03/26 490 490 475 475 105,000
1986/03/25 496 496 481 490 91,000
1986/03/24 500 500 481 496 267,000
1986/03/22 486 498 486 491 40,000
1986/03/20 485 494 480 486 54,000
1986/03/19 500 500 485 485 321,000
1986/03/18 495 511 495 500 82,000
1986/03/17 490 505 481 499 100,000
1986/03/15 478 490 478 490 76,000
1986/03/14 475 490 470 471 455,000
1986/03/13 495 495 480 480 70,000
1986/03/12 486 495 483 494 88,000
1986/03/11 510 510 484 495 84,000
1986/03/10 484 504 484 500 365,000
1986/03/07 501 501 485 500 69,000
1986/03/06 498 510 485 500 135,000
1986/03/05 515 516 495 503 114,000
1986/03/04 476 508 475 508 416,000
1986/03/03 495 515 485 492 94,000
1986/03/01 465 505 465 500 90,000
1986/02/28 485 500 470 470 149,000
1986/02/27 512 515 480 500 301,000
1986/02/26 520 520 511 512 149,000
1986/02/25 550 555 520 525 132,000
1986/02/24 511 550 508 544 553,000
1986/02/22 505 529 500 529 305,000
1986/02/21 562 562 525 530 321,000
1986/02/20 570 570 531 565 283,000
1986/02/19 560 570 531 570 714,000
1986/02/18 596 605 565 585 896,000
1986/02/17 625 630 601 614 586,000
1986/02/15 655 656 615 615 726,000
1986/02/14 614 643 596 635 1,701,000
1986/02/13 640 655 601 602 1,396,000
1986/02/12 660 669 606 606 2,080,000
1986/02/10 635 660 621 640 3,015,000
1986/02/07 524 599 521 580 5,306,000
1986/02/06 450 505 450 502 1,748,000
1986/02/05 448 448 428 444 208,000
1986/02/04 447 453 435 447 146,000
1986/02/03 447 458 446 455 179,000
1986/02/01 448 448 436 447 166,000
1986/01/31 466 466 445 453 446,000
1986/01/30 460 482 453 460 1,488,000
1986/01/29 436 465 436 452 1,455,000
1986/01/28 409 409 387 400 473,000
1986/01/27 381 403 375 403 328,000
1986/01/25 372 377 365 377 104,000
1986/01/24 355 370 350 370 36,000
1986/01/23 352 366 352 366 3,000
1986/01/22 367 367 360 360 11,000
1986/01/21 360 368 360 368 12,000
1986/01/20 365 369 365 368 7,000
1986/01/18 361 365 360 360 62,000
1986/01/17 356 364 356 364 3,000
1986/01/16 364 364 364 364 11,000
1986/01/14 361 369 357 365 30,000
1986/01/13 365 374 361 371 8,000
1986/01/10 364 364 362 362 2,000
1986/01/06 360 377 360 377 4,000

このページの先頭へ