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
1999/12/30 345 345 345 345 3,000
1999/12/29 335 345 335 345 18,000
1999/12/28 325 335 325 335 16,000
1999/12/27 315 325 315 325 3,000
1999/12/24 303 315 303 315 8,000
1999/12/22 302 302 302 302 1,000
1999/12/21 303 303 302 302 6,000
1999/12/17 301 301 300 300 9,000
1999/12/16 315 315 315 315 1,000
1999/12/15 305 315 305 315 5,000
1999/12/14 301 305 301 305 4,000
1999/12/13 301 301 301 301 2,000
1999/12/10 300 300 300 300 1,000
1999/12/09 300 300 300 300 5,000
1999/12/02 344 344 320 344 6,000
1999/11/30 321 345 321 345 6,000
1999/11/29 321 345 321 345 3,000
1999/11/26 326 345 326 345 2,000
1999/11/25 344 344 326 326 47,000
1999/11/24 321 344 321 344 2,000
1999/11/22 300 345 300 345 4,000
1999/11/19 310 350 310 350 5,000
1999/11/18 300 310 300 310 8,000
1999/11/17 310 310 300 310 4,000
1999/11/16 280 310 280 310 5,000
1999/11/15 300 310 300 310 6,000
1999/11/12 280 310 280 310 6,000
1999/11/11 290 300 280 280 12,000
1999/11/10 305 305 305 305 4,000
1999/11/09 305 305 305 305 7,000
1999/11/05 345 345 305 305 3,000
1999/11/04 345 345 345 345 2,000
1999/11/02 359 359 345 345 4,000
1999/11/01 340 345 340 345 5,000
1999/10/29 340 340 340 340 4,000
1999/10/28 330 330 329 330 15,000
1999/10/27 320 330 320 330 5,000
1999/10/26 320 320 320 320 4,000
1999/10/25 312 315 310 310 12,000
1999/10/22 300 301 300 301 6,000
1999/10/20 320 330 310 315 9,000
1999/10/19 320 325 320 325 2,000
1999/10/15 330 330 320 330 9,000
1999/10/14 340 340 330 330 50,000
1999/10/13 345 345 340 340 8,000
1999/10/12 345 345 345 345 13,000
1999/10/07 345 345 345 345 1,000
1999/10/06 345 345 345 345 14,000
1999/10/05 345 345 345 345 2,000
1999/10/04 369 369 369 369 1,000
1999/09/29 366 366 365 365 10,000
1999/09/27 365 365 365 365 10,000
1999/09/24 360 360 360 360 24,000
1999/09/21 355 355 345 345 3,000
1999/09/20 360 360 360 360 4,000
1999/09/16 372 372 370 370 6,000
1999/09/14 360 373 360 373 8,000
1999/09/13 350 350 350 350 3,000
1999/09/10 360 360 360 360 8,000
1999/09/09 360 360 360 360 2,000
1999/09/08 358 360 358 360 4,000
1999/09/07 359 360 358 360 39,000
1999/09/06 358 360 358 360 8,000
1999/09/03 359 360 359 360 6,000
1999/09/02 374 374 373 373 13,000
1999/08/26 367 367 367 367 10,000
1999/08/25 364 369 364 367 65,000
1999/08/24 364 364 360 360 135,000
1999/08/23 370 370 364 364 77,000
1999/08/18 370 390 365 390 16,000
1999/08/17 364 375 364 375 6,000
1999/08/16 363 363 363 363 2,000
1999/08/13 363 363 363 363 10,000
1999/08/10 370 370 370 370 5,000
1999/08/09 370 370 370 370 6,000
1999/08/06 367 375 367 375 5,000
1999/08/05 367 367 367 367 3,000
1999/08/04 375 375 375 375 4,000
1999/08/03 379 379 374 374 13,000
1999/08/02 379 379 379 379 3,000
1999/07/29 365 385 365 385 2,000
1999/07/28 388 388 388 388 1,000
1999/07/27 385 390 379 385 6,000
1999/07/26 382 390 382 390 28,000
1999/07/23 380 384 378 382 29,000
1999/07/22 360 377 360 377 24,000
1999/07/21 374 374 359 359 13,000
1999/07/19 374 374 374 374 2,000
1999/07/16 373 379 360 379 21,000
1999/07/15 362 379 362 379 7,000
1999/07/14 374 378 370 378 4,000
1999/07/13 379 379 379 379 12,000
1999/07/12 379 380 375 375 16,000
1999/07/09 375 379 370 379 23,000
1999/07/08 365 369 361 369 7,000
1999/07/07 360 369 358 369 27,000
1999/07/06 361 370 358 369 16,000
1999/07/05 365 372 360 365 16,000
1999/07/02 374 374 365 365 2,000
1999/06/30 368 379 365 375 8,000
1999/06/28 385 385 370 384 49,000
1999/06/25 370 384 370 384 26,000
1999/06/24 361 370 358 370 7,000
1999/06/23 365 365 365 365 2,000
1999/06/21 365 365 360 360 14,000
1999/06/18 385 386 385 386 7,000
1999/06/17 370 388 370 386 8,000
1999/06/16 365 370 361 370 7,000
1999/06/15 361 365 361 365 2,000
1999/06/14 358 360 358 360 3,000
1999/06/07 379 379 379 379 1,000
1999/06/04 357 357 357 357 1,000
1999/06/02 375 380 375 380 2,000
1999/05/28 356 356 356 356 1,000
1999/05/26 380 380 380 380 17,000
1999/05/25 380 380 378 378 25,000
1999/05/20 377 377 377 377 1,000
1999/05/19 356 379 356 379 2,000
1999/05/18 360 360 356 356 6,000
1999/05/14 360 379 360 379 6,000
1999/05/13 380 380 380 380 1,000
1999/05/12 355 385 355 385 25,000
1999/05/11 351 385 350 385 4,000
1999/05/07 390 390 390 390 1,000
1999/04/27 390 390 390 390 1,000
1999/04/26 370 395 370 390 23,000
1999/04/23 356 370 356 369 32,000
1999/04/22 348 348 348 348 5,000
1999/04/20 365 365 353 353 6,000
1999/04/16 360 369 350 369 10,000
1999/04/14 360 370 353 370 5,000
1999/04/13 350 360 350 360 17,000
1999/04/12 353 353 353 353 1,000
1999/04/09 350 350 349 350 8,000
1999/04/07 350 369 350 355 9,000
1999/04/06 360 370 360 370 2,000
1999/04/02 370 370 370 370 1,000
1999/04/01 351 372 351 372 2,000
1999/03/31 350 350 350 350 1,000
1999/03/29 378 378 378 378 1,000
1999/03/25 375 378 375 378 6,000
1999/03/24 375 375 375 375 36,000
1999/03/23 374 375 366 374 9,000
1999/03/19 367 374 366 374 22,000
1999/03/18 367 374 367 374 3,000
1999/03/17 370 370 365 365 4,000
1999/03/16 369 386 360 380 60,000
1999/03/15 367 367 367 367 2,000
1999/03/12 367 367 365 367 5,000
1999/03/11 360 369 360 369 20,000
1999/03/10 360 369 360 363 17,000
1999/03/08 375 375 375 375 1,000
1999/03/02 373 374 373 374 14,000
1999/02/26 378 378 378 378 9,000
1999/02/25 379 379 378 378 33,000
1999/02/18 360 379 360 379 2,000
1999/02/17 370 379 360 379 25,000
1999/02/16 380 380 380 380 10,000
1999/02/15 365 365 365 365 6,000
1999/02/10 375 384 375 384 17,000
1999/02/09 370 375 370 375 2,000
1999/02/08 370 380 370 380 2,000
1999/02/05 371 371 364 364 13,000
1999/02/04 370 390 370 390 2,000
1999/02/02 390 390 390 390 1,000
1999/02/01 392 392 392 392 1,000
1999/01/29 370 393 370 393 2,000
1999/01/26 399 400 399 399 12,000
1999/01/25 390 399 390 399 33,000
1999/01/22 364 390 364 364 4,000
1999/01/21 362 382 362 362 6,000
1999/01/20 397 397 397 397 15,000
1999/01/14 361 399 361 399 2,000
1999/01/13 360 360 360 360 2,000
1999/01/12 376 376 376 376 1,000
1999/01/11 376 378 376 378 2,000
1999/01/07 396 396 396 396 5,000
1999/01/05 409 409 409 409 1,000

このページの先頭へ