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
2010/12/30 126 127 126 127 4,000
2010/12/29 127 127 126 126 15,000
2010/12/28 126 128 126 127 12,000
2010/12/27 127 128 127 128 6,000
2010/12/24 128 130 128 128 55,000
2010/12/22 130 132 130 130 27,000
2010/12/21 129 129 129 129 9,000
2010/12/20 128 129 128 129 12,000
2010/12/17 132 132 125 126 26,000
2010/12/16 130 131 130 131 9,000
2010/12/15 129 129 129 129 1,000
2010/12/14 129 129 129 129 1,000
2010/12/13 129 130 128 130 6,000
2010/12/10 130 130 130 130 6,000
2010/12/09 131 131 131 131 12,000
2010/12/08 131 132 131 132 7,000
2010/12/07 130 131 129 131 22,000
2010/12/06 130 130 128 129 21,000
2010/12/03 135 135 132 133 16,000
2010/12/02 135 135 134 134 4,000
2010/12/01 135 135 134 134 11,000
2010/11/30 135 135 135 135 5,000
2010/11/29 134 134 134 134 11,000
2010/11/26 136 136 134 134 24,000
2010/11/25 133 136 133 136 50,000
2010/11/24 129 133 129 133 21,000
2010/11/22 129 129 128 128 15,000
2010/11/19 127 129 127 129 23,000
2010/11/18 123 125 123 125 5,000
2010/11/17 123 124 123 124 8,000
2010/11/16 124 125 124 124 10,000
2010/11/15 124 124 124 124 3,000
2010/11/12 123 124 123 124 2,000
2010/11/11 125 125 124 124 13,000
2010/11/10 0 0 0 125 0
2010/11/09 124 125 124 125 2,000
2010/11/08 124 124 124 124 3,000
2010/11/05 0 0 0 124 0
2010/11/04 125 125 124 124 3,000
2010/11/02 125 125 125 125 12,000
2010/11/01 124 124 124 124 3,000
2010/10/29 123 125 123 125 6,000
2010/10/28 125 125 123 124 12,000
2010/10/27 0 0 0 130 0
2010/10/26 127 130 126 130 18,000
2010/10/25 126 126 126 126 29,000
2010/10/22 126 127 126 126 16,000
2010/10/21 125 125 125 125 9,000
2010/10/20 123 124 123 124 2,000
2010/10/19 124 124 124 124 1,000
2010/10/18 122 124 122 122 4,000
2010/10/15 0 0 0 122 0
2010/10/14 0 0 0 122 0
2010/10/13 126 126 122 122 9,000
2010/10/12 129 129 125 126 13,000
2010/10/08 0 0 0 127 0
2010/10/07 127 127 127 127 2,000
2010/10/06 129 129 127 129 7,000
2010/10/05 129 129 129 129 1,000
2010/10/04 130 130 129 129 5,000
2010/10/01 129 129 129 129 3,000
2010/09/30 130 130 130 130 3,000
2010/09/29 132 132 130 130 5,000
2010/09/28 132 132 132 132 1,000
2010/09/27 133 133 132 132 7,000
2010/09/24 134 134 132 134 50,000
2010/09/22 134 134 133 134 22,000
2010/09/21 135 135 134 134 23,000
2010/09/17 134 134 133 133 3,000
2010/09/16 133 133 133 133 1,000
2010/09/15 133 133 133 133 1,000
2010/09/14 132 132 132 132 2,000
2010/09/13 133 133 132 132 3,000
2010/09/10 0 0 0 133 0
2010/09/09 133 134 133 133 6,000
2010/09/08 133 133 133 133 1,000
2010/09/07 133 135 133 135 2,000
2010/09/06 134 134 134 134 1,000
2010/09/03 134 134 134 134 1,000
2010/09/02 133 133 133 133 2,000
2010/09/01 133 133 133 133 1,000
2010/08/31 134 134 133 133 2,000
2010/08/30 133 134 133 134 7,000
2010/08/27 0 0 0 133 0
2010/08/26 133 133 133 133 1,000
2010/08/25 134 134 133 133 42,000
2010/08/24 135 135 134 134 4,000
2010/08/23 135 135 134 135 6,000
2010/08/20 133 134 132 134 6,000
2010/08/19 132 134 132 134 11,000
2010/08/18 130 130 129 129 3,000
2010/08/17 0 0 0 129 0
2010/08/16 129 129 129 129 1,000
2010/08/13 129 130 129 129 9,000
2010/08/12 129 129 128 129 11,000
2010/08/11 130 130 130 130 9,000
2010/08/10 131 131 131 131 12,000
2010/08/09 0 0 0 131 0
2010/08/06 132 132 131 131 12,000
2010/08/05 132 132 132 132 13,000
2010/08/04 132 132 132 132 7,000
2010/08/03 133 133 132 132 3,000
2010/08/02 131 131 131 131 1,000
2010/07/30 133 133 133 133 7,000
2010/07/29 134 134 134 134 2,000
2010/07/28 136 136 132 134 34,000
2010/07/27 136 136 136 136 5,000
2010/07/26 139 139 136 136 8,000
2010/07/23 139 140 139 140 40,000
2010/07/22 140 140 139 140 8,000
2010/07/21 139 139 138 138 6,000
2010/07/20 140 140 132 136 35,000
2010/07/16 140 140 138 139 7,000
2010/07/15 139 141 139 141 6,000
2010/07/14 0 0 0 139 0
2010/07/13 140 140 139 139 4,000
2010/07/12 141 141 141 141 3,000
2010/07/09 140 146 140 142 124,000
2010/07/08 139 140 139 140 4,000
2010/07/07 137 137 137 137 4,000
2010/07/06 136 137 136 137 4,000
2010/07/05 0 0 0 135 0
2010/07/02 134 135 134 135 2,000
2010/07/01 134 134 134 134 5,000
2010/06/30 135 135 134 134 8,000
2010/06/29 137 137 137 137 1,000
2010/06/28 138 138 138 138 1,000
2010/06/25 135 138 135 138 52,000
2010/06/24 140 140 138 139 21,000
2010/06/23 140 140 136 138 23,000
2010/06/22 143 143 139 140 33,000
2010/06/21 145 146 142 143 40,000
2010/06/18 144 145 144 145 12,000
2010/06/17 145 145 144 144 10,000
2010/06/16 145 145 144 144 2,000
2010/06/15 144 144 144 144 4,000
2010/06/14 142 144 142 144 10,000
2010/06/11 143 143 143 143 1,000
2010/06/10 0 0 0 142 0
2010/06/09 0 0 0 142 0
2010/06/08 141 142 141 142 3,000
2010/06/07 143 143 142 143 10,000
2010/06/04 143 143 143 143 15,000
2010/06/03 143 143 143 143 1,000
2010/06/02 142 142 142 142 3,000
2010/06/01 142 143 142 143 5,000
2010/05/31 142 142 142 142 1,000
2010/05/28 145 145 145 145 1,000
2010/05/27 145 145 145 145 3,000
2010/05/26 0 0 0 145 0
2010/05/25 145 145 143 145 45,000
2010/05/24 146 149 146 149 9,000
2010/05/21 145 145 144 144 7,000
2010/05/20 145 146 145 146 6,000
2010/05/19 145 146 145 146 15,000
2010/05/18 148 148 146 147 17,000
2010/05/17 151 151 149 149 7,000
2010/05/14 150 154 148 151 31,000
2010/05/13 151 151 150 150 5,000
2010/05/12 151 152 151 151 8,000
2010/05/11 153 154 152 152 14,000
2010/05/10 150 152 150 152 12,000
2010/05/07 147 150 146 150 20,000
2010/05/06 154 154 150 150 21,000
2010/04/30 155 156 155 156 13,000
2010/04/28 155 155 153 154 10,000
2010/04/27 158 158 157 158 6,000
2010/04/26 154 157 154 156 19,000
2010/04/23 153 154 152 154 48,000
2010/04/22 155 155 152 155 42,000
2010/04/21 152 154 152 154 15,000
2010/04/20 150 151 150 150 6,000
2010/04/19 152 152 150 150 14,000
2010/04/16 154 154 153 153 13,000
2010/04/15 153 153 151 153 20,000
2010/04/14 151 151 151 151 9,000
2010/04/13 150 152 150 150 10,000
2010/04/12 149 150 148 150 10,000
2010/04/09 147 150 147 149 6,000
2010/04/08 149 149 148 148 6,000
2010/04/07 149 149 148 149 14,000
2010/04/06 149 150 148 148 13,000
2010/04/05 147 148 147 147 7,000
2010/04/02 148 148 146 146 8,000
2010/04/01 147 148 147 148 20,000
2010/03/31 155 155 141 147 50,000
2010/03/30 157 157 157 157 1,000
2010/03/29 155 157 154 157 14,000
2010/03/26 158 162 158 160 21,000
2010/03/25 157 160 157 158 49,000
2010/03/24 153 158 153 157 33,000
2010/03/23 150 154 150 153 39,000
2010/03/19 150 150 149 149 8,000
2010/03/18 150 150 149 149 9,000
2010/03/17 149 150 148 150 8,000
2010/03/16 150 150 147 149 16,000
2010/03/15 151 152 150 151 10,000
2010/03/12 152 152 150 151 10,000
2010/03/11 149 151 149 151 13,000
2010/03/10 149 149 148 148 4,000
2010/03/09 149 149 149 149 5,000
2010/03/08 149 149 147 148 18,000
2010/03/05 150 151 150 151 7,000
2010/03/03 149 149 149 149 2,000
2010/03/01 150 150 150 150 3,000
2010/02/26 149 149 148 148 3,000
2010/02/25 148 149 148 149 47,000
2010/02/24 151 151 148 150 28,000
2010/02/23 152 152 151 152 18,000
2010/02/22 149 151 149 151 3,000
2010/02/19 149 151 149 149 10,000
2010/02/18 148 149 148 148 7,000
2010/02/17 149 149 149 149 1,000
2010/02/16 149 149 148 148 3,000
2010/02/15 154 155 149 149 42,000
2010/02/12 148 150 147 150 14,000
2010/02/10 144 145 144 145 5,000
2010/02/09 144 144 143 143 3,000
2010/02/08 143 145 143 145 8,000
2010/02/05 143 143 143 143 3,000
2010/02/04 143 145 143 143 11,000
2010/02/03 143 145 142 145 7,000
2010/02/02 142 143 142 143 2,000
2010/02/01 143 143 140 140 4,000
2010/01/29 144 144 144 144 3,000
2010/01/28 147 147 147 147 5,000
2010/01/26 144 144 144 144 2,000
2010/01/25 143 145 142 144 57,000
2010/01/22 147 147 146 146 9,000
2010/01/21 147 147 146 147 11,000
2010/01/20 145 147 145 146 14,000
2010/01/19 142 144 142 143 18,000
2010/01/18 143 145 143 145 9,000
2010/01/15 143 144 142 143 30,000
2010/01/14 141 143 141 142 27,000
2010/01/13 144 144 144 144 3,000
2010/01/12 144 145 142 144 38,000
2010/01/08 141 143 141 143 13,000
2010/01/07 147 147 146 146 8,000
2010/01/06 142 150 142 150 7,000
2010/01/05 143 143 143 143 2,000
2010/01/04 142 143 142 142 5,000

このページの先頭へ