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
2008/12/30 82 83 82 82 1,600
2008/12/29 83 84 80 81 13,200
2008/12/26 90 90 79 80 95,300
2008/12/25 82 88 82 87 11,600
2008/12/24 83 87 82 87 8,700
2008/12/22 85 88 81 82 19,500
2008/12/19 88 88 83 87 19,500
2008/12/18 81 87 81 85 19,500
2008/12/17 84 84 77 79 29,300
2008/12/16 82 84 82 83 9,800
2008/12/15 81 85 81 82 11,100
2008/12/12 80 88 79 80 38,400
2008/12/11 96 96 78 90 115,700
2008/12/10 80 90 76 90 15,800
2008/12/09 73 85 73 85 28,100
2008/12/08 72 89 68 78 53,500
2008/12/05 82 83 81 82 13,800
2008/12/04 85 87 83 87 3,700
2008/12/03 84 87 84 87 900
2008/12/02 84 89 84 85 25,300
2008/12/01 87 90 87 89 3,400
2008/11/28 85 90 85 88 4,900
2008/11/27 90 90 84 86 24,400
2008/11/26 93 93 88 89 42,000
2008/11/25 86 93 86 88 4,400
2008/11/21 84 93 83 90 27,300
2008/11/20 91 91 82 84 30,200
2008/11/19 90 90 88 90 31,800
2008/11/18 87 89 87 89 3,300
2008/11/17 87 89 86 86 6,100
2008/11/14 94 94 85 86 6,600
2008/11/13 85 85 85 85 5,400
2008/11/12 90 92 89 90 13,000
2008/11/11 91 95 89 90 4,200
2008/11/10 85 95 85 88 24,800
2008/11/07 88 88 80 84 9,500
2008/11/06 88 88 88 88 2,200
2008/11/05 86 98 84 89 20,000
2008/11/04 91 91 88 88 22,100
2008/10/31 90 91 86 89 21,100
2008/10/30 90 90 86 90 23,700
2008/10/29 97 97 88 91 47,300
2008/10/28 80 93 78 90 34,400
2008/10/27 95 95 80 83 64,700
2008/10/24 84 96 84 85 46,800
2008/10/23 85 99 85 99 62,900
2008/10/22 80 89 80 89 42,100
2008/10/21 77 91 77 86 51,800
2008/10/20 74 77 73 76 16,500
2008/10/17 78 81 69 69 27,500
2008/10/16 78 78 72 76 7,000
2008/10/15 76 79 76 79 6,000
2008/10/14 77 78 71 74 3,600
2008/10/10 80 80 65 67 17,000
2008/10/09 76 85 74 80 18,600
2008/10/08 77 83 77 81 14,300
2008/10/07 83 85 77 85 14,800
2008/10/06 84 89 83 83 24,700
2008/10/03 90 90 88 89 15,400
2008/10/02 92 92 88 91 24,200
2008/10/01 92 92 86 90 33,400
2008/09/30 100 101 86 91 58,900
2008/09/29 92 105 92 98 60,800
2008/09/26 102 102 91 92 131,100
2008/09/25 86 87 85 87 9,500
2008/09/24 91 91 88 90 23,100
2008/09/22 92 92 88 90 16,500
2008/09/19 92 93 90 90 24,800
2008/09/18 86 89 86 88 22,300
2008/09/17 85 88 83 86 22,900
2008/09/16 85 85 75 85 40,700
2008/09/12 81 85 80 85 24,900
2008/09/11 79 81 76 79 41,200
2008/09/10 75 86 75 79 65,100
2008/09/09 79 80 74 74 47,200
2008/09/08 76 79 76 79 21,900
2008/09/05 73 77 73 77 20,800
2008/09/04 76 79 74 78 31,200
2008/09/03 77 81 77 79 23,800
2008/09/02 84 84 77 78 52,400
2008/09/01 89 89 88 88 11,200
2008/08/29 90 90 88 90 9,700
2008/08/28 88 90 88 88 12,500
2008/08/27 87 89 85 88 49,400
2008/08/26 91 110 90 92 131,500
2008/08/25 94 95 91 91 39,500
2008/08/22 90 90 89 90 11,000
2008/08/21 90 90 89 89 10,700
2008/08/20 94 94 89 89 24,800
2008/08/19 90 90 89 90 7,900
2008/08/18 91 91 90 90 7,900
2008/08/15 89 93 89 92 18,300
2008/08/14 92 92 87 87 34,200
2008/08/13 96 96 93 94 21,100
2008/08/12 96 96 95 96 43,600
2008/08/11 96 99 95 98 31,500
2008/08/08 100 102 97 99 14,800
2008/08/07 101 102 100 102 10,100
2008/08/06 102 102 101 101 2,800
2008/08/05 101 102 101 102 8,300
2008/08/04 104 104 102 102 3,100
2008/08/01 104 105 101 105 6,400
2008/07/31 104 107 101 107 19,200
2008/07/30 103 104 102 102 9,000
2008/07/29 103 104 103 104 7,800
2008/07/28 103 105 103 105 10,400
2008/07/25 107 107 105 106 24,700
2008/07/24 105 107 102 107 18,700
2008/07/23 105 106 104 104 10,500
2008/07/22 111 111 105 105 5,900
2008/07/18 110 110 105 107 13,300
2008/07/17 107 109 106 109 13,800
2008/07/16 107 107 106 107 11,500
2008/07/15 110 110 107 107 5,900
2008/07/14 111 111 109 110 25,600
2008/07/11 112 112 111 111 3,400
2008/07/10 112 112 111 112 13,000
2008/07/09 113 113 111 112 14,500
2008/07/08 114 114 111 113 14,100
2008/07/07 115 115 114 114 11,000
2008/07/04 116 116 114 115 5,100
2008/07/03 117 117 113 116 16,500
2008/07/02 123 123 118 121 11,600
2008/07/01 121 122 120 120 4,800
2008/06/30 123 124 121 124 4,000
2008/06/27 123 125 121 123 9,500
2008/06/26 128 128 125 126 2,700
2008/06/25 137 137 125 133 25,900
2008/06/24 132 135 130 134 43,400
2008/06/23 123 130 123 128 36,900
2008/06/20 124 124 122 124 13,000
2008/06/19 120 124 118 124 20,700
2008/06/18 123 124 120 120 15,800
2008/06/17 123 127 121 124 14,200
2008/06/16 121 129 121 122 34,000
2008/06/13 123 124 119 119 4,400
2008/06/12 121 123 116 122 27,900
2008/06/11 117 125 115 125 17,600
2008/06/10 119 129 117 117 97,400
2008/06/09 112 114 111 114 5,200
2008/06/06 113 113 111 112 7,200
2008/06/05 110 113 110 111 11,000
2008/06/04 110 114 109 110 21,700
2008/06/03 112 113 110 110 7,800
2008/06/02 109 114 109 109 24,700
2008/05/30 110 114 108 110 93,300
2008/05/29 121 122 119 119 6,000
2008/05/28 121 122 120 120 16,600
2008/05/27 121 122 121 121 2,000
2008/05/26 120 124 119 121 6,400
2008/05/23 122 122 120 120 26,400
2008/05/22 123 123 119 121 60,000
2008/05/21 124 125 122 122 7,700
2008/05/20 124 124 120 124 19,300
2008/05/19 119 120 117 120 7,200
2008/05/16 118 120 118 120 18,100
2008/05/15 117 118 116 118 8,700
2008/05/14 118 118 114 115 7,700
2008/05/13 117 119 117 119 4,200
2008/05/12 118 118 117 117 2,300
2008/05/09 117 117 116 117 2,000
2008/05/08 118 119 117 117 2,200
2008/05/07 117 119 116 118 5,300
2008/05/02 118 118 115 115 4,600
2008/05/01 117 119 115 115 3,000
2008/04/30 123 123 118 120 7,900
2008/04/28 118 140 117 118 40,800
2008/04/25 116 117 116 117 29,400
2008/04/24 107 111 107 111 17,200
2008/04/23 108 109 106 108 3,200
2008/04/22 107 108 106 108 4,400
2008/04/21 109 109 105 106 9,400
2008/04/18 110 110 107 107 14,700
2008/04/17 103 107 103 107 2,500
2008/04/16 108 108 103 108 7,900
2008/04/15 105 108 105 108 3,900
2008/04/14 108 108 103 104 8,500
2008/04/11 106 106 105 105 25,700
2008/04/10 108 108 106 108 2,000
2008/04/09 107 108 107 108 2,500
2008/04/08 110 110 108 109 8,000
2008/04/07 111 111 110 110 1,700
2008/04/04 110 111 110 111 4,000
2008/04/03 110 111 110 111 6,800
2008/04/02 112 112 109 112 8,300
2008/04/01 112 112 109 111 2,200
2008/03/31 112 112 109 111 7,100
2008/03/28 111 112 110 112 1,700
2008/03/27 111 112 110 112 7,500
2008/03/26 107 113 107 113 14,400
2008/03/25 116 116 110 114 31,200
2008/03/24 110 112 110 111 11,200
2008/03/21 111 113 111 111 5,100
2008/03/19 115 115 113 113 12,500
2008/03/18 107 112 107 112 11,800
2008/03/17 111 112 105 110 9,700
2008/03/14 111 115 110 115 6,800
2008/03/13 111 112 111 112 1,900
2008/03/12 112 114 111 113 9,100
2008/03/11 112 114 110 114 9,300
2008/03/10 111 112 111 112 11,300
2008/03/07 113 114 111 114 3,000
2008/03/06 113 114 112 114 3,500
2008/03/05 111 113 111 113 2,000
2008/03/04 113 114 110 114 12,800
2008/03/03 110 112 110 110 13,800
2008/02/29 115 115 113 114 6,200
2008/02/28 113 116 113 116 5,700
2008/02/27 115 116 113 115 9,900
2008/02/26 113 115 112 114 7,100
2008/02/25 112 113 111 113 36,700
2008/02/22 109 110 108 110 8,500
2008/02/21 109 110 108 109 6,000
2008/02/20 114 114 106 108 23,700
2008/02/19 109 110 108 110 5,400
2008/02/18 107 110 107 109 7,800
2008/02/15 110 110 101 110 31,500
2008/02/14 113 113 111 111 2,700
2008/02/13 111 114 111 114 2,800
2008/02/12 112 112 110 110 9,700
2008/02/08 112 114 112 113 2,700
2008/02/07 113 114 112 112 4,400
2008/02/06 112 114 112 114 3,500
2008/02/05 115 115 112 115 15,200
2008/02/04 115 115 114 115 7,200
2008/02/01 118 119 113 113 46,200
2008/01/31 114 114 112 113 8,000
2008/01/30 115 116 112 113 24,200
2008/01/29 112 115 110 115 16,200
2008/01/28 111 114 109 110 30,900
2008/01/25 110 114 109 114 78,900
2008/01/24 112 112 109 110 42,600
2008/01/23 110 117 110 112 11,600
2008/01/22 112 116 108 108 11,200
2008/01/21 116 117 113 113 8,100
2008/01/18 115 119 111 119 29,000
2008/01/17 113 115 109 112 24,300
2008/01/16 113 113 107 109 29,800
2008/01/15 113 116 108 109 39,300
2008/01/11 117 119 112 112 20,300
2008/01/10 124 125 115 117 115,600
2008/01/09 124 126 122 125 16,900
2008/01/08 130 131 128 128 3,800
2008/01/07 134 136 129 131 19,800
2008/01/04 135 138 132 134 17,000

このページの先頭へ