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
2010/12/30 105 105 102 103 10,700
2010/12/29 103 103 101 103 12,700
2010/12/28 103 103 101 103 26,400
2010/12/27 105 105 102 104 55,100
2010/12/24 106 108 106 106 16,000
2010/12/22 107 108 106 107 25,500
2010/12/21 108 109 107 108 22,600
2010/12/20 110 110 108 108 24,600
2010/12/17 109 110 108 110 26,200
2010/12/16 108 110 107 109 58,000
2010/12/15 112 112 107 107 110,900
2010/12/14 114 114 111 112 67,600
2010/12/13 120 127 110 112 485,900
2010/12/10 115 115 112 115 165,800
2010/12/09 122 125 112 113 918,800
2010/12/08 120 125 120 125 274,500
2010/12/07 95 95 94 95 6,500
2010/12/06 93 95 93 95 2,800
2010/12/03 93 94 92 93 5,600
2010/12/02 95 95 94 94 1,000
2010/12/01 94 94 94 94 300
2010/11/30 0 0 0 93 0
2010/11/29 94 94 92 93 2,000
2010/11/26 94 95 93 93 31,500
2010/11/25 93 96 93 96 16,800
2010/11/24 91 93 91 93 13,900
2010/11/22 92 93 91 93 7,400
2010/11/19 95 98 92 92 25,400
2010/11/18 90 94 90 92 11,300
2010/11/17 89 90 89 90 1,300
2010/11/16 88 90 88 90 4,200
2010/11/15 88 88 86 88 12,500
2010/11/12 89 89 88 88 2,600
2010/11/11 89 90 89 89 4,500
2010/11/10 87 90 87 90 8,000
2010/11/09 89 89 86 87 37,500
2010/11/08 89 89 89 89 400
2010/11/05 89 89 89 89 500
2010/11/04 89 89 89 89 4,100
2010/11/02 89 90 87 90 8,800
2010/11/01 89 89 87 87 6,900
2010/10/29 89 91 89 90 5,800
2010/10/28 90 91 90 91 700
2010/10/27 91 91 89 91 25,700
2010/10/26 93 93 91 91 37,900
2010/10/25 91 96 91 93 42,700
2010/10/22 91 91 91 91 2,900
2010/10/21 92 93 90 90 19,500
2010/10/20 93 93 91 92 23,600
2010/10/19 91 92 91 92 10,100
2010/10/18 91 92 91 92 1,500
2010/10/15 92 93 92 92 5,200
2010/10/14 94 94 92 93 7,100
2010/10/13 93 95 93 95 4,600
2010/10/12 96 97 93 93 5,100
2010/10/08 93 98 93 97 5,800
2010/10/07 92 94 92 94 4,100
2010/10/06 92 95 92 95 7,600
2010/10/05 94 94 93 94 5,200
2010/10/04 94 95 93 95 1,300
2010/10/01 93 93 92 92 1,300
2010/09/30 95 95 92 92 1,200
2010/09/29 98 98 95 96 2,700
2010/09/28 97 98 94 98 2,100
2010/09/27 98 98 95 95 31,200
2010/09/24 96 98 95 98 10,700
2010/09/22 94 96 94 96 5,100
2010/09/21 95 96 95 95 4,300
2010/09/17 95 95 93 95 13,600
2010/09/16 92 94 92 94 5,300
2010/09/15 91 93 91 92 1,800
2010/09/14 90 92 89 92 2,700
2010/09/13 91 93 89 89 4,700
2010/09/10 92 92 91 91 1,300
2010/09/09 93 93 93 93 100
2010/09/08 91 93 91 93 1,100
2010/09/07 91 91 91 91 1,900
2010/09/06 90 91 89 90 2,300
2010/09/03 92 95 89 90 5,200
2010/09/02 95 95 92 93 2,400
2010/09/01 92 98 87 95 23,400
2010/08/31 92 95 92 92 2,800
2010/08/30 94 96 92 95 4,700
2010/08/27 93 94 91 94 1,800
2010/08/26 94 94 91 93 28,500
2010/08/25 90 95 89 92 13,900
2010/08/24 86 91 86 91 6,000
2010/08/23 86 89 86 89 3,900
2010/08/20 85 87 85 86 24,100
2010/08/19 89 89 89 89 5,100
2010/08/18 87 89 87 89 6,800
2010/08/17 87 88 86 86 6,700
2010/08/16 86 87 86 87 1,300
2010/08/13 86 88 86 88 4,000
2010/08/12 86 86 86 86 7,200
2010/08/11 87 87 87 87 2,600
2010/08/10 88 88 86 87 2,100
2010/08/09 87 88 87 88 5,600
2010/08/06 86 87 86 86 2,000
2010/08/05 86 86 86 86 2,000
2010/08/04 88 88 86 86 10,000
2010/08/03 89 89 88 88 3,400
2010/08/02 89 89 88 88 700
2010/07/30 91 91 88 88 9,600
2010/07/29 90 91 89 91 700
2010/07/28 91 92 91 91 3,600
2010/07/27 94 94 90 92 4,900
2010/07/26 96 96 93 93 30,100
2010/07/23 89 94 89 94 10,800
2010/07/22 88 88 87 88 5,100
2010/07/21 89 89 88 88 1,000
2010/07/20 89 89 87 87 12,000
2010/07/16 88 91 87 91 17,800
2010/07/15 88 88 87 88 6,900
2010/07/14 89 89 89 89 1,500
2010/07/13 88 90 88 88 2,200
2010/07/12 89 89 87 89 10,300
2010/07/09 90 91 89 89 7,000
2010/07/08 90 91 90 90 4,300
2010/07/07 88 90 87 90 6,700
2010/07/06 88 89 88 88 4,400
2010/07/05 88 89 87 87 8,100
2010/07/02 89 89 87 89 2,500
2010/07/01 88 89 87 88 17,000
2010/06/30 90 90 88 88 9,900
2010/06/29 93 94 92 92 2,700
2010/06/28 95 95 93 93 40,200
2010/06/25 95 96 93 95 8,800
2010/06/24 95 95 93 95 5,900
2010/06/23 94 95 94 95 4,700
2010/06/22 94 96 93 94 6,300
2010/06/21 93 94 93 94 2,500
2010/06/18 94 95 93 93 17,300
2010/06/17 95 96 94 95 4,400
2010/06/16 96 96 93 95 6,700
2010/06/15 96 96 94 95 3,000
2010/06/14 95 96 95 96 1,100
2010/06/11 99 99 94 94 62,700
2010/06/10 89 96 89 96 25,400
2010/06/09 90 91 89 90 5,700
2010/06/08 89 89 88 89 7,500
2010/06/07 91 91 89 90 6,700
2010/06/04 90 93 89 93 7,100
2010/06/03 89 90 89 89 4,700
2010/06/02 89 90 88 88 15,900
2010/06/01 92 92 90 91 2,000
2010/05/31 90 91 89 90 11,200
2010/05/28 90 91 89 90 3,900
2010/05/27 90 90 88 89 8,400
2010/05/26 92 92 88 89 30,600
2010/05/25 89 91 89 90 17,600
2010/05/24 88 90 88 89 5,400
2010/05/21 88 88 88 88 10,800
2010/05/20 88 90 88 88 44,300
2010/05/19 89 91 88 90 15,000
2010/05/18 93 93 89 90 48,900
2010/05/17 96 96 90 91 65,300
2010/05/14 96 97 94 96 40,000
2010/05/13 97 97 96 96 3,600
2010/05/12 96 97 95 97 3,700
2010/05/11 100 100 95 95 56,100
2010/05/10 96 99 96 99 15,300
2010/05/07 98 98 96 98 52,300
2010/05/06 101 103 100 103 20,000
2010/04/30 103 104 102 103 10,600
2010/04/28 101 103 100 103 18,600
2010/04/27 105 106 99 101 77,000
2010/04/26 109 109 100 106 68,600
2010/04/23 100 108 100 106 63,600
2010/04/22 99 100 98 100 29,300
2010/04/21 98 100 97 99 72,900
2010/04/20 99 102 96 98 94,500
2010/04/19 99 103 99 101 32,400
2010/04/16 104 105 101 104 43,700
2010/04/15 102 105 102 105 31,900
2010/04/14 100 102 98 100 21,400
2010/04/13 101 101 97 99 25,600
2010/04/12 98 105 97 101 56,000
2010/04/09 94 97 94 96 15,500
2010/04/08 95 97 94 96 31,200
2010/04/07 94 95 93 93 11,500
2010/04/06 94 94 93 94 8,800
2010/04/05 93 94 93 94 10,600
2010/04/02 95 95 91 92 28,300
2010/04/01 92 95 92 95 11,300
2010/03/31 92 92 91 92 8,700
2010/03/30 92 92 91 92 13,000
2010/03/29 93 93 91 93 13,800
2010/03/26 95 95 90 90 45,700
2010/03/25 90 94 90 94 48,600
2010/03/24 90 92 89 91 28,500
2010/03/23 91 91 90 91 20,400
2010/03/19 90 92 90 92 14,000
2010/03/18 90 92 90 92 27,600
2010/03/17 89 91 89 91 26,000
2010/03/16 88 90 87 90 20,800
2010/03/15 87 89 86 87 81,500
2010/03/12 85 87 85 86 15,800
2010/03/11 86 87 85 86 15,200
2010/03/10 87 87 85 86 19,900
2010/03/09 87 88 86 87 17,300
2010/03/08 87 88 87 87 22,400
2010/03/05 89 89 86 89 12,300
2010/03/04 88 90 87 90 9,100
2010/03/03 87 88 87 88 6,300
2010/03/02 89 89 85 86 44,800
2010/03/01 87 89 87 89 14,300
2010/02/26 88 90 88 89 35,500
2010/02/25 88 89 88 89 12,700
2010/02/24 90 90 87 88 13,000
2010/02/23 89 91 89 90 10,300
2010/02/22 88 90 87 90 8,900
2010/02/19 89 89 87 88 26,000
2010/02/18 90 90 87 90 19,400
2010/02/17 88 89 87 89 16,500
2010/02/16 89 89 87 87 5,200
2010/02/15 89 90 88 88 8,400
2010/02/12 90 90 88 89 15,700
2010/02/10 90 91 89 89 8,300
2010/02/09 90 90 90 90 800
2010/02/08 90 91 89 90 4,100
2010/02/05 90 91 89 91 3,900
2010/02/04 92 92 91 91 7,300
2010/02/03 90 92 90 92 4,300
2010/02/02 90 92 90 92 3,100
2010/02/01 89 90 89 90 6,100
2010/01/29 89 92 89 90 19,500
2010/01/28 92 93 92 92 3,500
2010/01/27 93 94 92 92 2,500
2010/01/26 94 95 94 94 40,100
2010/01/25 93 95 93 94 17,300
2010/01/22 95 95 92 93 26,900
2010/01/21 92 95 92 93 12,500
2010/01/20 92 95 91 93 40,100
2010/01/19 92 98 92 93 44,300
2010/01/18 90 93 90 92 11,600
2010/01/15 90 92 89 90 48,600
2010/01/14 86 94 86 94 32,800
2010/01/13 87 88 87 87 5,000
2010/01/12 88 88 87 87 2,600
2010/01/08 87 88 87 87 2,100
2010/01/07 87 88 86 87 16,600
2010/01/06 88 89 86 87 22,800
2010/01/05 88 89 86 88 8,900
2010/01/04 88 88 86 88 3,800

このページの先頭へ