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

土屋ホールディングス(1840)の株価時系列情報

土屋ホールディングス(1840)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
1999/12/30 290 290 289 290 2,500
1999/12/29 290 290 289 289 11,900
1999/12/28 288 289 288 289 6,100
1999/12/27 288 290 288 288 3,200
1999/12/24 283 300 281 288 22,800
1999/12/22 284 288 283 283 3,400
1999/12/21 281 290 281 283 3,300
1999/12/20 300 300 281 281 12,400
1999/12/17 295 295 276 276 6,400
1999/12/16 300 300 286 290 7,200
1999/12/15 286 300 286 300 22,800
1999/12/14 302 302 270 276 7,300
1999/12/13 300 305 295 298 26,700
1999/12/10 270 301 270 300 38,500
1999/12/09 260 270 260 268 20,200
1999/12/08 288 288 285 285 9,500
1999/12/07 300 300 283 288 5,400
1999/12/06 283 285 283 285 8,000
1999/12/03 286 299 283 283 4,400
1999/12/02 290 290 280 285 19,600
1999/12/01 290 290 285 285 4,200
1999/11/30 299 299 283 289 3,300
1999/11/29 283 299 283 290 13,000
1999/11/26 290 292 282 283 9,300
1999/11/25 295 300 290 290 28,500
1999/11/24 298 300 295 295 9,800
1999/11/22 303 303 298 298 40,800
1999/11/19 303 304 298 298 39,400
1999/11/18 302 305 298 298 27,500
1999/11/17 315 315 285 298 27,600
1999/11/16 315 316 315 315 3,600
1999/11/15 330 335 315 317 5,500
1999/11/12 330 330 310 315 4,300
1999/11/11 310 316 305 305 8,000
1999/11/10 335 335 310 310 2,400
1999/11/09 345 345 315 315 5,600
1999/11/08 310 315 310 315 8,100
1999/11/05 320 320 305 310 11,700
1999/11/04 334 335 321 321 4,600
1999/11/02 340 350 300 334 21,900
1999/11/01 365 370 360 360 7,300
1999/10/29 370 370 360 360 10,700
1999/10/28 370 370 355 355 4,700
1999/10/27 385 385 373 373 3,900
1999/10/26 395 395 390 390 3,600
1999/10/25 390 400 389 400 11,400
1999/10/22 370 372 370 371 8,400
1999/10/21 391 395 370 370 5,500
1999/10/20 400 400 391 391 7,100
1999/10/19 400 400 390 391 4,400
1999/10/18 405 405 396 396 7,200
1999/10/15 415 415 405 405 15,400
1999/10/14 395 395 395 395 2,500
1999/10/13 401 405 395 395 9,900
1999/10/12 401 402 395 400 7,300
1999/10/08 402 402 402 402 1,400
1999/10/07 415 415 401 401 5,200
1999/10/06 415 420 415 420 1,100
1999/10/05 405 415 405 415 1,400
1999/10/04 415 415 401 401 5,900
1999/10/01 400 410 400 401 7,700
1999/09/30 400 410 400 400 4,200
1999/09/29 430 430 410 410 200
1999/09/28 410 410 400 401 1,800
1999/09/27 430 430 410 410 6,600
1999/09/24 423 430 418 430 16,000
1999/09/22 403 403 400 403 10,400
1999/09/21 415 415 401 403 14,700
1999/09/20 430 430 410 415 13,100
1999/09/17 430 430 430 430 100
1999/09/16 415 430 400 400 4,600
1999/09/14 450 455 450 450 10,100
1999/09/13 425 425 400 400 5,700
1999/09/10 415 425 400 410 7,200
1999/09/09 425 425 415 415 3,000
1999/09/08 410 415 400 415 8,000
1999/09/07 425 425 425 425 3,300
1999/09/06 420 435 420 425 6,400
1999/09/03 435 435 410 410 12,100
1999/09/02 435 435 430 430 4,900
1999/09/01 430 435 429 434 9,800
1999/08/31 431 431 430 430 500
1999/08/30 430 440 430 430 3,000
1999/08/27 435 445 435 445 1,700
1999/08/26 450 450 450 450 100
1999/08/25 435 450 435 450 10,600
1999/08/24 431 435 430 435 15,200
1999/08/23 430 431 430 430 5,000
1999/08/20 435 435 425 430 12,400
1999/08/19 440 445 430 430 2,000
1999/08/18 470 470 455 455 4,400
1999/08/17 465 465 461 461 1,700
1999/08/16 465 465 460 460 5,100
1999/08/13 460 465 460 465 3,300
1999/08/12 451 460 450 460 13,600
1999/08/11 451 451 451 451 4,700
1999/08/10 455 456 451 451 4,300
1999/08/09 451 451 451 451 4,300
1999/08/06 451 451 451 451 1,800
1999/08/05 451 452 451 451 5,000
1999/08/04 451 455 451 455 6,100
1999/08/03 479 479 455 455 3,200
1999/08/02 450 451 450 450 2,400
1999/07/30 459 459 455 455 4,100
1999/07/29 478 480 451 451 11,000
1999/07/28 450 451 450 451 1,300
1999/07/27 479 479 450 450 3,500
1999/07/26 450 470 450 458 2,000
1999/07/23 479 479 465 470 14,400
1999/07/22 479 479 479 479 500
1999/07/21 469 480 462 480 10,000
1999/07/19 450 480 450 480 7,100
1999/07/16 452 455 450 450 6,700
1999/07/15 460 460 452 460 8,700
1999/07/14 479 479 460 460 1,500
1999/07/13 480 480 451 451 5,300
1999/07/12 476 476 475 475 1,600
1999/07/09 480 487 475 475 6,200
1999/07/08 481 485 475 485 8,500
1999/07/07 476 485 476 476 4,600
1999/07/06 485 485 472 476 13,700
1999/07/05 480 487 476 476 6,800
1999/07/02 480 481 480 480 5,400
1999/07/01 490 490 480 480 7,200
1999/06/30 485 490 480 490 6,400
1999/06/29 480 485 480 485 12,200
1999/06/28 485 490 475 485 10,100
1999/06/25 488 495 485 485 69,500
1999/06/24 480 485 480 485 2,100
1999/06/23 480 485 476 476 7,600
1999/06/22 476 476 475 475 8,700
1999/06/21 477 485 475 476 6,000
1999/06/18 485 485 476 476 17,700
1999/06/17 485 485 476 476 200
1999/06/16 485 485 485 485 3,000
1999/06/15 488 489 451 456 4,500
1999/06/14 486 490 486 488 10,500
1999/06/11 471 485 471 483 7,200
1999/06/10 451 480 451 475 22,200
1999/06/09 444 460 440 445 5,200
1999/06/08 430 450 430 445 4,100
1999/06/07 410 450 410 450 8,300
1999/06/04 450 450 450 450 2,000
1999/06/03 460 460 460 460 1,000
1999/06/02 470 470 465 465 2,100
1999/06/01 460 460 460 460 2,800
1999/05/31 460 460 430 460 7,700
1999/05/28 460 460 450 460 5,600
1999/05/27 421 460 421 460 3,300
1999/05/26 451 460 441 441 5,100
1999/05/25 470 470 441 441 15,200
1999/05/24 461 465 461 465 5,000
1999/05/21 461 462 461 462 2,200
1999/05/20 481 485 465 466 11,300
1999/05/19 482 482 481 481 2,500
1999/05/18 481 485 481 481 4,200
1999/05/17 481 481 481 481 13,900
1999/05/14 481 481 481 481 2,300
1999/05/13 489 489 481 481 12,500
1999/05/12 490 492 481 481 8,800
1999/05/11 492 492 492 492 2,100
1999/05/10 490 490 480 490 3,400
1999/05/07 495 495 480 480 9,100
1999/05/06 495 495 480 495 9,800
1999/04/30 470 490 470 490 5,200
1999/04/28 470 470 460 460 5,700
1999/04/27 480 480 470 470 2,700
1999/04/26 495 495 480 481 6,400
1999/04/23 475 485 475 480 15,400
1999/04/22 470 470 469 469 7,600
1999/04/21 485 490 470 470 3,400
1999/04/20 471 475 469 470 15,600
1999/04/19 480 485 471 471 2,000
1999/04/16 460 480 460 471 22,100
1999/04/15 470 470 450 450 20,000
1999/04/14 470 470 461 461 6,800
1999/04/13 477 480 461 461 9,000
1999/04/12 477 491 477 480 20,100
1999/04/09 480 485 470 480 4,500
1999/04/08 492 492 460 460 4,100
1999/04/07 460 462 460 462 3,500
1999/04/06 480 495 480 480 13,200
1999/04/05 465 480 465 480 13,900
1999/04/02 435 460 435 460 20,100
1999/04/01 460 460 430 435 14,500
1999/03/31 460 475 451 475 12,800
1999/03/30 495 495 475 475 26,600
1999/03/29 460 480 455 480 30,500
1999/03/26 446 460 445 457 22,400
1999/03/25 410 440 410 430 21,800
1999/03/24 401 420 400 410 23,900
1999/03/23 371 390 371 390 11,700
1999/03/19 360 363 350 360 38,500
1999/03/18 360 362 360 360 18,500
1999/03/17 365 370 361 362 54,600
1999/03/16 370 370 361 365 29,600
1999/03/15 338 355 338 355 54,700
1999/03/12 320 338 320 338 1,100
1999/03/11 315 325 315 325 7,600
1999/03/10 310 325 310 325 4,700
1999/03/09 324 324 321 321 3,800
1999/03/08 325 325 320 321 6,400
1999/03/05 310 325 310 325 4,900
1999/03/04 306 310 302 310 7,000
1999/03/03 304 306 302 306 8,100
1999/03/02 310 310 304 304 9,200
1999/03/01 310 310 300 305 4,100
1999/02/26 300 301 300 300 25,400
1999/02/25 295 323 295 300 19,300
1999/02/24 300 300 295 295 2,800
1999/02/23 300 300 297 300 6,200
1999/02/22 300 300 295 300 15,200
1999/02/19 300 305 295 295 12,300
1999/02/18 298 300 292 292 15,900
1999/02/17 298 300 298 298 9,600
1999/02/16 295 300 295 298 5,000
1999/02/15 295 295 295 295 7,000
1999/02/12 300 300 290 290 9,900
1999/02/10 300 300 300 300 700
1999/02/09 300 300 300 300 1,100
1999/02/08 300 300 300 300 1,100
1999/02/05 305 305 300 300 1,500
1999/02/04 298 298 298 298 200
1999/02/03 296 300 296 300 5,300
1999/02/02 305 305 300 300 12,700
1999/02/01 310 310 305 305 6,600
1999/01/29 310 310 300 300 6,800
1999/01/28 300 310 300 310 10,400
1999/01/27 309 310 306 306 10,800
1999/01/26 310 310 305 310 18,400
1999/01/25 305 310 305 310 12,400
1999/01/22 310 310 305 305 20,800
1999/01/21 325 325 310 310 17,200
1999/01/20 310 325 310 325 9,300
1999/01/19 308 308 308 308 4,600
1999/01/18 310 310 307 307 1,100
1999/01/14 310 310 308 308 2,700
1999/01/13 309 310 308 310 4,800
1999/01/12 310 310 309 309 4,500
1999/01/11 310 310 309 310 3,800
1999/01/08 310 310 310 310 12,000
1999/01/07 301 310 301 310 900
1999/01/06 320 320 300 300 2,100
1999/01/05 320 320 300 300 3,700
1999/01/04 297 297 295 295 1,000

このページの先頭へ