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
2009/12/30 88 89 87 89 3,100
2009/12/29 89 89 87 88 2,000
2009/12/28 90 90 87 88 31,600
2009/12/25 86 88 86 88 23,500
2009/12/24 87 88 85 87 22,400
2009/12/22 87 88 87 88 11,100
2009/12/21 86 89 86 88 11,900
2009/12/18 85 88 85 87 52,900
2009/12/17 90 91 90 90 11,500
2009/12/16 90 90 89 89 6,600
2009/12/15 90 90 89 90 3,700
2009/12/14 94 94 88 88 39,000
2009/12/11 95 95 90 93 72,200
2009/12/10 93 93 90 92 40,200
2009/12/09 92 93 92 92 10,600
2009/12/08 91 93 91 93 20,000
2009/12/07 92 93 92 93 8,700
2009/12/04 90 92 88 92 46,700
2009/12/03 89 90 89 90 3,300
2009/12/02 91 91 88 89 1,900
2009/12/01 89 91 85 89 14,700
2009/11/30 89 91 88 89 6,500
2009/11/27 89 92 87 89 11,600
2009/11/26 94 94 91 93 37,300
2009/11/25 88 93 88 93 15,000
2009/11/24 88 103 86 90 39,100
2009/11/20 86 88 86 87 19,900
2009/11/19 87 88 85 88 19,100
2009/11/18 88 89 87 87 11,700
2009/11/17 87 89 86 86 14,000
2009/11/16 90 91 89 89 7,100
2009/11/13 92 93 89 93 5,800
2009/11/12 94 94 91 93 4,700
2009/11/11 89 93 89 92 3,900
2009/11/10 89 94 89 90 5,400
2009/11/09 89 89 89 89 1,100
2009/11/06 90 90 89 90 1,200
2009/11/05 91 91 88 90 2,400
2009/11/04 92 92 87 88 14,200
2009/11/02 92 92 87 91 8,800
2009/10/30 88 92 87 87 17,600
2009/10/29 90 90 86 88 9,700
2009/10/28 90 94 89 92 8,700
2009/10/27 92 92 87 87 4,500
2009/10/26 99 99 91 92 57,600
2009/10/23 92 98 91 96 23,500
2009/10/22 91 93 91 92 5,900
2009/10/21 93 95 92 92 5,600
2009/10/20 92 92 90 91 9,800
2009/10/19 90 93 88 93 4,800
2009/10/16 91 91 85 85 18,000
2009/10/15 90 92 90 91 3,400
2009/10/14 89 91 89 91 2,900
2009/10/13 92 92 87 90 9,700
2009/10/09 90 93 89 91 5,400
2009/10/08 88 90 88 89 5,000
2009/10/07 84 91 84 90 34,400
2009/10/06 84 86 84 85 2,500
2009/10/05 86 86 84 85 16,100
2009/10/02 85 87 81 83 72,800
2009/10/01 91 91 87 90 8,500
2009/09/30 91 92 90 92 13,000
2009/09/29 95 95 91 91 10,300
2009/09/28 97 97 91 94 42,900
2009/09/25 91 95 90 95 25,300
2009/09/24 95 95 88 92 41,600
2009/09/18 99 100 95 96 46,000
2009/09/17 98 98 97 98 13,900
2009/09/16 101 101 96 97 24,600
2009/09/15 102 104 94 97 97,700
2009/09/14 106 108 103 103 56,900
2009/09/11 106 111 106 111 61,900
2009/09/10 105 117 104 111 335,100
2009/09/09 104 107 100 103 39,900
2009/09/08 99 105 99 105 92,600
2009/09/07 103 114 101 103 187,100
2009/09/04 117 121 103 108 359,700
2009/09/03 114 114 107 107 270,800
2009/09/02 135 139 112 116 2,152,400
2009/09/01 93 120 93 120 706,000
2009/08/31 90 91 87 90 22,100
2009/08/28 92 92 90 91 8,800
2009/08/27 91 91 88 91 11,500
2009/08/26 90 91 89 91 44,800
2009/08/25 86 88 86 88 34,500
2009/08/24 89 91 87 87 18,200
2009/08/21 87 88 85 87 28,300
2009/08/20 88 90 88 88 38,800
2009/08/19 89 92 88 88 16,200
2009/08/18 90 91 88 90 13,200
2009/08/17 90 92 90 91 18,400
2009/08/14 93 93 91 91 9,600
2009/08/13 93 93 91 92 8,000
2009/08/12 92 93 92 93 7,300
2009/08/11 91 92 91 92 7,400
2009/08/10 94 94 92 92 2,900
2009/08/07 91 94 91 94 2,900
2009/08/06 95 95 93 94 2,900
2009/08/05 91 93 91 93 500
2009/08/04 92 94 90 90 22,100
2009/08/03 91 95 91 94 4,700
2009/07/31 94 94 91 93 5,900
2009/07/30 91 94 90 90 11,900
2009/07/29 94 95 90 92 4,200
2009/07/28 97 97 91 94 11,600
2009/07/27 99 99 93 95 40,200
2009/07/24 94 98 93 98 14,700
2009/07/23 96 97 94 97 6,900
2009/07/22 90 96 90 93 9,100
2009/07/21 88 91 87 89 9,600
2009/07/17 90 90 88 88 10,400
2009/07/16 88 89 85 89 10,000
2009/07/15 87 89 86 87 5,000
2009/07/14 85 88 85 87 3,100
2009/07/13 90 90 82 82 21,200
2009/07/10 90 90 87 90 7,200
2009/07/09 90 93 85 93 37,000
2009/07/08 97 97 92 93 31,100
2009/07/07 99 100 95 100 22,600
2009/07/06 102 103 95 97 50,900
2009/07/03 99 101 99 101 22,700
2009/07/02 98 100 98 99 22,900
2009/07/01 101 101 98 98 10,000
2009/06/30 100 102 99 100 12,400
2009/06/29 102 102 99 100 7,600
2009/06/26 101 104 98 104 30,000
2009/06/25 97 102 97 102 23,000
2009/06/24 102 102 98 99 14,400
2009/06/23 102 102 98 101 23,600
2009/06/22 101 102 100 102 14,200
2009/06/19 104 104 96 100 45,700
2009/06/18 102 107 102 106 11,900
2009/06/17 106 107 103 103 12,100
2009/06/16 107 108 104 105 18,500
2009/06/15 105 110 97 110 90,000
2009/06/12 110 112 105 105 57,500
2009/06/11 114 116 105 111 204,000
2009/06/10 102 104 98 104 106,000
2009/06/09 99 104 95 98 119,800
2009/06/08 90 109 88 93 224,700
2009/06/05 88 90 83 86 142,100
2009/06/04 77 85 77 83 69,100
2009/06/03 76 77 76 77 23,100
2009/06/02 79 79 75 76 101,400
2009/06/01 80 94 75 78 170,100
2009/05/29 72 73 72 72 9,300
2009/05/28 71 72 70 71 12,300
2009/05/27 70 72 69 72 55,100
2009/05/26 76 77 68 69 210,400
2009/05/25 69 72 69 72 22,800
2009/05/22 70 70 69 70 8,500
2009/05/21 69 70 69 70 1,200
2009/05/20 68 69 68 69 14,700
2009/05/19 70 71 69 71 13,100
2009/05/18 68 70 68 69 15,600
2009/05/15 69 70 68 70 12,200
2009/05/14 69 70 69 70 8,200
2009/05/13 69 70 69 70 8,300
2009/05/12 72 72 69 69 31,500
2009/05/11 71 72 70 72 8,200
2009/05/08 71 71 70 71 8,900
2009/05/07 70 72 69 71 34,700
2009/05/01 68 69 68 68 2,700
2009/04/30 68 68 67 68 2,000
2009/04/28 71 71 67 67 16,400
2009/04/27 75 75 69 71 58,300
2009/04/24 68 70 66 70 17,400
2009/04/23 69 69 68 69 3,800
2009/04/22 69 69 68 68 23,800
2009/04/21 69 70 68 69 7,000
2009/04/20 71 71 68 68 41,200
2009/04/17 71 71 69 71 33,300
2009/04/16 71 72 70 72 13,100
2009/04/15 71 71 69 71 25,900
2009/04/14 72 72 71 71 15,400
2009/04/13 70 72 69 72 16,600
2009/04/10 73 73 70 70 28,600
2009/04/09 72 75 71 72 59,400
2009/04/08 76 76 70 70 29,800
2009/04/07 70 77 69 71 19,800
2009/04/06 69 70 68 70 5,800
2009/04/03 73 73 68 68 12,500
2009/04/02 68 74 68 73 10,700
2009/04/01 67 72 66 66 16,400
2009/03/31 66 66 66 66 400
2009/03/30 70 70 66 67 5,000
2009/03/27 68 68 66 67 18,000
2009/03/26 71 71 67 68 42,700
2009/03/25 63 67 61 67 9,300
2009/03/24 66 68 62 66 7,600
2009/03/23 65 66 65 65 2,300
2009/03/19 68 68 66 66 16,400
2009/03/18 70 70 65 65 14,100
2009/03/17 65 69 65 69 12,800
2009/03/16 66 66 62 65 4,500
2009/03/13 65 65 64 65 7,300
2009/03/12 64 65 64 65 10,800
2009/03/11 65 68 63 63 7,300
2009/03/10 65 65 65 65 1,100
2009/03/09 65 66 65 65 700
2009/03/06 62 68 62 67 7,600
2009/03/05 63 65 63 63 2,100
2009/03/04 62 63 62 63 2,400
2009/03/03 70 70 60 62 25,000
2009/03/02 66 66 63 63 4,200
2009/02/27 65 66 65 66 2,200
2009/02/26 68 68 65 65 50,900
2009/02/25 64 67 64 67 4,400
2009/02/24 68 68 64 67 7,700
2009/02/23 65 72 64 66 28,500
2009/02/20 74 74 65 65 29,600
2009/02/19 69 71 69 71 7,800
2009/02/18 70 71 68 68 7,700
2009/02/17 69 70 69 69 1,500
2009/02/16 69 72 66 71 10,700
2009/02/13 69 69 68 68 3,100
2009/02/12 71 71 70 70 400
2009/02/10 73 74 71 71 2,700
2009/02/09 69 73 69 73 3,600
2009/02/06 72 74 68 68 21,600
2009/02/05 72 72 72 72 4,300
2009/02/04 76 78 75 75 9,000
2009/02/03 79 79 75 76 4,200
2009/02/02 79 79 77 77 2,700
2009/01/30 79 79 75 79 3,200
2009/01/29 78 79 77 77 900
2009/01/28 77 77 77 77 2,100
2009/01/27 79 81 75 75 4,200
2009/01/26 82 82 77 77 39,100
2009/01/23 77 81 77 81 7,200
2009/01/22 81 81 80 80 8,200
2009/01/21 80 81 80 81 400
2009/01/20 82 82 79 80 13,300
2009/01/19 78 82 78 82 4,100
2009/01/16 76 78 76 77 5,400
2009/01/15 75 76 75 76 6,700
2009/01/14 78 78 76 76 12,100
2009/01/13 77 78 75 76 10,200
2009/01/09 80 80 77 77 12,500
2009/01/08 81 81 80 80 5,900
2009/01/07 82 82 80 81 47,200
2009/01/06 83 83 80 81 5,000
2009/01/05 82 82 80 80 1,800

このページの先頭へ