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
1992/12/30 629 629 629 629 1,000
1992/12/29 610 610 609 609 17,000
1992/12/25 615 615 610 610 42,000
1992/12/24 621 621 610 610 19,000
1992/12/22 618 618 610 616 36,000
1992/12/21 630 630 630 630 1,000
1992/12/18 615 622 611 614 25,000
1992/12/17 621 621 611 611 5,000
1992/12/16 635 635 621 621 3,000
1992/12/15 639 640 639 640 21,000
1992/12/14 645 645 630 639 5,000
1992/12/11 626 626 625 625 11,000
1992/12/10 621 625 621 625 6,000
1992/12/09 619 619 616 616 5,000
1992/12/08 620 620 619 619 6,000
1992/12/04 629 629 629 629 1,000
1992/12/03 621 624 621 624 6,000
1992/12/02 635 640 634 634 5,000
1992/12/01 631 634 631 634 9,000
1992/11/30 645 650 645 650 8,000
1992/11/27 641 641 625 625 34,000
1992/11/26 622 640 622 632 37,000
1992/11/25 618 621 615 620 42,000
1992/11/20 611 620 605 618 58,000
1992/11/19 620 621 615 615 23,000
1992/11/18 581 620 581 620 7,000
1992/11/17 600 605 590 590 13,000
1992/11/16 610 615 601 602 22,000
1992/11/13 605 605 600 602 42,000
1992/11/12 619 620 600 610 47,000
1992/11/11 615 620 615 620 32,000
1992/11/10 615 624 615 620 13,000
1992/11/09 640 640 615 615 45,000
1992/11/06 660 660 650 658 33,000
1992/11/05 660 660 660 660 4,000
1992/11/04 650 660 650 660 15,000
1992/11/02 655 655 650 650 4,000
1992/10/30 662 663 655 655 19,000
1992/10/29 671 671 670 670 3,000
1992/10/28 667 670 667 670 13,000
1992/10/27 658 659 657 657 4,000
1992/10/26 674 674 657 657 13,000
1992/10/23 663 664 663 664 37,000
1992/10/22 670 670 660 663 32,000
1992/10/21 669 670 669 670 7,000
1992/10/20 679 679 670 670 13,000
1992/10/15 690 690 690 690 1,000
1992/10/14 690 690 690 690 7,000
1992/10/13 679 690 679 690 7,000
1992/10/12 679 679 679 679 1,000
1992/10/09 669 669 660 661 53,000
1992/10/08 669 670 660 660 31,000
1992/10/07 680 680 670 670 11,000
1992/10/06 670 670 670 670 18,000
1992/10/05 680 680 675 675 2,000
1992/10/02 690 690 675 680 12,000
1992/09/30 699 699 699 699 2,000
1992/09/25 707 707 706 706 37,000
1992/09/24 700 706 700 706 7,000
1992/09/21 680 700 680 685 8,000
1992/09/18 690 690 690 690 2,000
1992/09/17 678 680 660 680 35,000
1992/09/16 676 680 676 678 17,000
1992/09/14 690 694 685 688 20,000
1992/09/11 708 708 699 700 19,000
1992/09/10 699 710 688 708 108,000
1992/09/09 690 697 675 675 38,000
1992/09/08 700 710 690 700 23,000
1992/09/07 720 720 700 700 37,000
1992/09/04 740 740 710 710 39,000
1992/09/03 700 730 690 730 76,000
1992/09/02 710 710 703 710 25,000
1992/09/01 761 765 720 720 71,000
1992/08/31 730 770 725 755 95,000
1992/08/28 680 730 670 720 100,000
1992/08/27 669 700 669 690 94,000
1992/08/26 630 646 630 640 101,000
1992/08/25 611 640 600 620 69,000
1992/08/24 580 615 580 610 88,000
1992/08/21 540 580 540 580 42,000
1992/08/20 480 524 480 520 16,000
1992/08/19 483 483 471 473 151,000
1992/08/18 495 495 480 480 12,000
1992/08/17 500 501 494 501 38,000
1992/08/14 480 483 475 480 18,000
1992/08/13 489 495 480 480 37,000
1992/08/12 500 500 495 495 37,000
1992/08/11 551 551 550 550 13,000
1992/08/10 615 615 550 550 52,000
1992/08/07 649 650 620 630 21,000
1992/08/06 660 660 650 650 27,000
1992/08/05 641 655 640 655 12,000
1992/08/04 655 655 650 650 47,000
1992/08/03 660 660 660 660 1,000
1992/07/31 650 650 650 650 1,000
1992/07/30 630 655 630 655 15,000
1992/07/29 660 660 639 655 28,000
1992/07/28 675 679 660 660 8,000
1992/07/27 680 680 680 680 6,000
1992/07/24 680 680 665 680 37,000
1992/07/23 680 680 680 680 22,000
1992/07/22 680 680 670 680 12,000
1992/07/21 677 680 660 680 10,000
1992/07/20 662 682 662 682 14,000
1992/07/17 710 710 690 690 66,000
1992/07/16 720 720 700 700 15,000
1992/07/15 730 730 720 720 3,000
1992/07/14 740 750 740 750 6,000
1992/07/13 730 740 730 730 6,000
1992/07/10 725 725 720 720 33,000
1992/07/09 720 720 720 720 1,000
1992/07/08 700 700 700 700 3,000
1992/07/07 725 725 700 720 9,000
1992/07/06 750 750 730 730 13,000
1992/07/03 740 750 740 750 11,000
1992/07/02 740 749 740 749 8,000
1992/07/01 725 725 714 719 5,000
1992/06/30 700 725 700 715 5,000
1992/06/29 690 690 690 690 6,000
1992/06/26 719 719 691 700 14,000
1992/06/25 720 720 710 710 40,000
1992/06/24 724 725 720 720 4,000
1992/06/23 729 740 729 740 25,000
1992/06/22 732 732 731 732 3,000
1992/06/19 730 731 710 731 37,000
1992/06/18 728 728 700 720 53,000
1992/06/17 740 740 730 730 21,000
1992/06/16 750 750 740 742 14,000
1992/06/15 765 768 750 750 46,000
1992/06/12 767 770 760 760 18,000
1992/06/11 767 767 762 767 10,000
1992/06/10 768 768 757 762 14,000
1992/06/09 762 762 762 762 3,000
1992/06/08 757 762 752 762 9,000
1992/06/05 757 760 757 757 3,000
1992/06/04 763 763 752 752 15,000
1992/06/03 766 770 762 762 33,000
1992/06/02 780 790 780 782 11,000
1992/06/01 800 808 791 791 10,000
1992/05/29 796 809 794 805 19,000
1992/05/28 780 799 780 799 34,000
1992/05/27 801 808 780 780 18,000
1992/05/26 800 800 795 800 25,000
1992/05/25 790 790 789 790 31,000
1992/05/22 790 790 772 789 68,000
1992/05/21 791 809 791 795 18,000
1992/05/20 820 824 790 811 31,000
1992/05/19 810 815 800 815 44,000
1992/05/18 777 816 777 816 33,000
1992/05/15 800 809 782 782 93,000
1992/05/14 815 829 811 825 108,000
1992/05/13 815 825 815 815 44,000
1992/05/12 813 848 800 840 95,000
1992/05/11 780 809 780 805 48,000
1992/05/08 780 797 780 790 45,000
1992/05/07 730 790 720 790 108,000
1992/05/06 705 705 700 705 15,000
1992/05/01 700 705 700 700 47,000
1992/04/30 691 700 690 700 127,000
1992/04/28 720 720 690 703 139,000
1992/04/27 760 760 720 720 19,000
1992/04/24 731 770 720 770 73,000
1992/04/23 739 759 720 740 79,000
1992/04/22 750 750 740 745 22,000
1992/04/21 760 770 760 760 12,000
1992/04/20 770 770 770 770 8,000
1992/04/17 820 820 800 810 119,000
1992/04/16 835 835 830 835 16,000
1992/04/15 815 835 815 825 8,000
1992/04/14 820 820 820 820 74,000
1992/04/13 818 840 818 820 13,000
1992/04/10 785 806 785 806 7,000
1992/04/09 779 800 770 770 31,000
1992/04/08 820 820 780 800 34,000
1992/04/07 850 850 840 840 2,000
1992/04/06 825 860 825 860 2,000
1992/04/03 800 810 780 810 31,000
1992/04/02 870 870 820 830 68,000
1992/04/01 901 901 880 880 39,000
1992/03/31 920 930 920 920 12,000
1992/03/30 930 930 930 930 10,000
1992/03/27 940 941 940 940 11,000
1992/03/26 971 971 949 949 45,000
1992/03/25 966 969 960 969 55,000
1992/03/24 979 990 970 970 161,000
1992/03/23 990 990 979 979 123,000
1992/03/19 976 980 970 980 21,000
1992/03/17 970 975 965 966 15,000
1992/03/16 993 1,000 990 999 16,000
1992/03/13 1,000 1,000 993 993 13,000
1992/03/12 980 990 970 990 35,000
1992/03/11 990 990 970 970 17,000
1992/03/10 1,000 1,000 990 990 12,000
1992/03/09 1,000 1,000 1,000 1,000 8,000
1992/03/06 1,000 1,020 991 991 62,000
1992/03/05 1,000 1,000 990 1,000 52,000
1992/03/04 1,030 1,030 1,000 1,000 54,000
1992/03/03 1,030 1,030 1,020 1,020 31,000
1992/03/02 1,030 1,030 1,030 1,030 11,000
1992/02/28 1,010 1,030 1,010 1,030 26,000
1992/02/27 1,020 1,020 1,010 1,010 4,000
1992/02/26 1,040 1,040 1,030 1,030 8,000
1992/02/25 1,030 1,030 1,020 1,020 17,000
1992/02/24 990 1,000 990 1,000 4,000
1992/02/21 1,000 1,000 990 1,000 29,000
1992/02/20 955 1,000 955 1,000 66,000
1992/02/19 960 965 960 965 5,000
1992/02/18 989 989 970 970 57,000
1992/02/17 995 995 977 994 122,000
1992/02/14 1,020 1,020 1,000 1,000 123,000
1992/02/13 1,040 1,040 1,020 1,020 42,000
1992/02/12 1,030 1,030 1,030 1,030 5,000
1992/02/10 1,040 1,050 1,020 1,020 58,000
1992/02/07 1,090 1,090 1,050 1,050 8,000
1992/02/06 1,040 1,090 1,040 1,090 32,000
1992/02/05 1,030 1,030 1,030 1,030 31,000
1992/02/04 1,050 1,050 1,020 1,030 84,000
1992/02/03 1,050 1,050 1,040 1,040 9,000
1992/01/31 1,040 1,070 1,030 1,050 57,000
1992/01/30 1,050 1,050 1,030 1,040 38,000
1992/01/29 1,030 1,050 1,020 1,050 33,000
1992/01/28 1,050 1,050 1,020 1,020 26,000
1992/01/27 1,060 1,060 1,020 1,020 29,000
1992/01/24 1,050 1,060 1,040 1,040 18,000
1992/01/23 1,030 1,040 1,020 1,020 56,000
1992/01/22 1,030 1,060 1,030 1,060 13,000
1992/01/21 1,020 1,040 1,020 1,040 46,000
1992/01/20 1,070 1,070 1,040 1,040 126,000
1992/01/17 1,060 1,070 1,060 1,070 40,000
1992/01/16 1,070 1,070 1,070 1,070 19,000
1992/01/14 1,070 1,070 1,070 1,070 26,000
1992/01/13 1,070 1,070 1,070 1,070 16,000
1992/01/10 1,080 1,080 1,070 1,070 5,000
1992/01/09 1,090 1,090 1,080 1,080 19,000
1992/01/08 1,130 1,130 1,090 1,090 17,000
1992/01/07 1,160 1,160 1,120 1,120 15,000
1992/01/06 1,160 1,180 1,150 1,180 35,000

このページの先頭へ