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

植木組(1867)の株価時系列情報

植木組(1867)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
2008/12/30 104 106 104 105 15,000
2008/12/29 100 104 99 103 42,000
2008/12/26 99 99 98 99 27,000
2008/12/25 99 100 98 98 24,000
2008/12/24 102 102 96 98 83,000
2008/12/22 106 107 100 100 95,000
2008/12/19 105 106 105 105 38,000
2008/12/18 105 107 104 105 65,000
2008/12/17 115 115 105 109 146,000
2008/12/16 115 115 112 113 28,000
2008/12/15 112 113 110 112 61,000
2008/12/12 114 114 111 111 88,000
2008/12/11 114 117 113 115 147,000
2008/12/10 111 113 110 113 73,000
2008/12/09 109 111 107 111 83,000
2008/12/08 108 112 108 110 178,000
2008/12/05 105 107 103 107 98,000
2008/12/04 103 107 103 105 232,000
2008/12/03 101 103 101 101 118,000
2008/12/02 100 101 98 100 102,000
2008/12/01 100 102 99 102 108,000
2008/11/28 103 103 99 99 141,000
2008/11/27 100 104 100 103 170,000
2008/11/26 102 102 96 101 141,000
2008/11/25 105 107 102 103 526,000
2008/11/21 92 102 89 102 927,000
2008/11/20 102 112 95 96 3,125,000
2008/11/19 90 90 87 87 53,000
2008/11/18 89 91 89 89 18,000
2008/11/17 87 90 87 89 10,000
2008/11/14 89 90 87 88 8,000
2008/11/13 88 88 86 88 16,000
2008/11/12 85 88 85 88 14,000
2008/11/11 88 88 86 86 28,000
2008/11/10 88 89 86 86 82,000
2008/11/07 90 92 85 87 104,000
2008/11/06 92 93 91 92 31,000
2008/11/05 94 95 91 94 50,000
2008/11/04 88 93 88 92 42,000
2008/10/31 90 91 87 89 21,000
2008/10/30 87 90 83 88 124,000
2008/10/29 96 97 81 83 83,000
2008/10/28 90 94 89 94 54,000
2008/10/27 89 89 88 89 57,000
2008/10/24 90 90 83 88 94,000
2008/10/23 84 88 84 86 57,000
2008/10/22 90 92 89 92 27,000
2008/10/21 89 95 88 92 89,000
2008/10/20 84 89 81 89 173,000
2008/10/17 83 90 83 89 133,000
2008/10/16 88 90 83 83 64,000
2008/10/15 96 96 88 91 37,000
2008/10/14 92 108 92 96 111,000
2008/10/10 91 91 87 87 69,000
2008/10/09 90 92 87 92 72,000
2008/10/08 98 98 91 92 112,000
2008/10/07 100 100 95 99 121,000
2008/10/06 101 104 100 102 67,000
2008/10/03 100 103 100 103 69,000
2008/10/02 105 106 101 102 129,000
2008/10/01 104 107 100 102 58,000
2008/09/30 100 104 100 104 74,000
2008/09/29 110 110 103 105 67,000
2008/09/26 110 110 105 105 54,000
2008/09/25 112 113 109 109 91,000
2008/09/24 109 110 108 110 42,000
2008/09/22 116 116 111 111 72,000
2008/09/19 111 113 108 113 103,000
2008/09/18 106 112 105 112 123,000
2008/09/17 111 113 109 111 69,000
2008/09/16 103 111 102 110 95,000
2008/09/12 117 118 112 114 145,000
2008/09/11 115 120 112 119 243,000
2008/09/10 105 122 102 120 503,000
2008/09/09 105 108 105 107 61,000
2008/09/08 100 112 100 108 199,000
2008/09/05 99 103 99 100 128,000
2008/09/04 105 105 101 103 131,000
2008/09/03 96 113 96 103 498,000
2008/09/02 96 101 94 99 596,000
2008/09/01 121 121 100 102 811,000
2008/08/29 121 122 119 121 55,000
2008/08/28 125 125 119 119 62,000
2008/08/27 125 126 125 125 22,000
2008/08/26 124 125 124 125 39,000
2008/08/25 125 125 122 124 40,000
2008/08/22 121 123 120 122 44,000
2008/08/21 121 122 119 119 91,000
2008/08/20 118 118 116 118 48,000
2008/08/19 123 123 117 119 38,000
2008/08/18 127 129 120 122 72,000
2008/08/15 127 127 124 126 51,000
2008/08/14 130 130 124 124 54,000
2008/08/13 138 138 131 133 63,000
2008/08/12 142 142 138 138 38,000
2008/08/11 141 145 139 142 65,000
2008/08/08 139 143 139 142 67,000
2008/08/07 150 151 141 144 126,000
2008/08/06 148 152 146 150 62,000
2008/08/05 151 152 146 146 128,000
2008/08/04 157 158 145 151 258,000
2008/08/01 160 160 155 155 253,000
2008/07/31 161 163 158 159 144,000
2008/07/30 161 165 160 162 146,000
2008/07/29 162 163 161 163 99,000
2008/07/28 167 167 162 163 104,000
2008/07/25 171 181 161 167 431,000
2008/07/24 181 195 171 171 1,390,000
2008/07/23 161 165 161 161 66,000
2008/07/22 162 165 160 160 83,000
2008/07/18 165 169 161 162 165,000
2008/07/17 175 175 168 169 204,000
2008/07/16 173 175 171 173 79,000
2008/07/15 184 185 172 172 238,000
2008/07/14 189 192 176 182 492,000
2008/07/11 175 196 174 184 982,000
2008/07/10 172 182 171 179 496,000
2008/07/09 174 178 171 173 225,000
2008/07/08 172 173 169 171 121,000
2008/07/07 169 174 168 171 135,000
2008/07/04 172 177 170 171 392,000
2008/07/03 170 173 170 172 255,000
2008/07/02 175 175 170 170 235,000
2008/07/01 174 178 167 171 614,000
2008/06/30 182 182 173 173 837,000
2008/06/27 168 193 168 180 2,856,000
2008/06/26 178 191 168 175 5,164,000
2008/06/25 223 229 171 173 14,314,000
2008/06/24 172 218 172 218 25,958,000
2008/06/23 161 170 161 168 799,000
2008/06/20 165 166 163 164 401,000
2008/06/19 162 168 161 164 735,000
2008/06/18 166 168 161 166 1,654,000
2008/06/17 162 166 157 162 5,947,000
2008/06/16 170 186 161 166 14,863,000
2008/06/13 140 144 140 141 38,000
2008/06/12 140 144 138 144 40,000
2008/06/11 136 139 136 138 30,000
2008/06/10 142 142 141 141 12,000
2008/06/09 145 145 133 141 23,000
2008/06/06 148 148 146 146 29,000
2008/06/05 147 148 146 148 12,000
2008/06/04 143 147 142 147 22,000
2008/06/03 147 147 141 141 14,000
2008/06/02 145 148 144 144 13,000
2008/05/30 145 148 144 147 18,000
2008/05/29 148 148 147 148 13,000
2008/05/28 148 149 147 147 50,000
2008/05/27 143 148 143 148 38,000
2008/05/26 144 145 143 143 25,000
2008/05/23 144 144 142 143 13,000
2008/05/22 146 146 139 143 26,000
2008/05/21 148 148 145 145 16,000
2008/05/20 153 154 149 149 19,000
2008/05/19 147 152 147 151 24,000
2008/05/16 154 154 149 150 34,000
2008/05/15 146 154 146 151 56,000
2008/05/14 140 148 140 146 60,000
2008/05/13 137 140 136 139 33,000
2008/05/12 133 139 133 135 23,000
2008/05/09 136 136 134 135 16,000
2008/05/08 134 137 132 136 34,000
2008/05/07 137 137 133 134 80,000
2008/05/02 136 158 132 132 414,000
2008/05/01 130 136 130 135 81,000
2008/04/30 127 130 127 130 49,000
2008/04/28 125 127 125 127 18,000
2008/04/25 125 126 125 125 28,000
2008/04/24 124 125 122 124 21,000
2008/04/23 121 123 121 122 15,000
2008/04/22 123 123 121 121 14,000
2008/04/21 123 124 122 123 15,000
2008/04/18 121 123 121 123 12,000
2008/04/17 121 124 121 123 15,000
2008/04/16 122 122 120 120 9,000
2008/04/15 123 124 121 123 14,000
2008/04/14 124 124 123 124 16,000
2008/04/11 122 124 122 124 25,000
2008/04/10 123 123 122 122 14,000
2008/04/09 123 123 121 121 5,000
2008/04/08 122 125 122 125 34,000
2008/04/07 123 124 122 123 13,000
2008/04/04 119 122 119 121 11,000
2008/04/03 120 122 119 120 17,000
2008/04/02 120 122 120 120 10,000
2008/04/01 119 120 117 118 11,000
2008/03/31 121 121 117 120 19,000
2008/03/28 119 122 118 120 25,000
2008/03/27 121 127 117 117 31,000
2008/03/26 124 126 123 124 90,000
2008/03/25 122 123 120 123 31,000
2008/03/24 120 122 120 120 61,000
2008/03/21 118 119 118 119 18,000
2008/03/19 120 120 116 117 31,000
2008/03/18 115 118 115 117 32,000
2008/03/17 119 119 116 117 29,000
2008/03/14 122 122 120 120 56,000
2008/03/13 123 123 120 120 26,000
2008/03/12 124 124 122 123 22,000
2008/03/11 119 121 118 121 19,000
2008/03/10 120 122 120 120 25,000
2008/03/07 119 122 119 121 15,000
2008/03/06 121 124 120 124 16,000
2008/03/05 119 120 119 120 18,000
2008/03/04 121 122 120 121 47,000
2008/03/03 118 121 116 118 41,000
2008/02/29 124 124 119 119 63,000
2008/02/28 127 128 123 124 22,000
2008/02/27 127 128 125 128 19,000
2008/02/26 131 131 127 127 75,000
2008/02/25 127 130 127 129 40,000
2008/02/22 122 128 122 125 20,000
2008/02/21 121 124 121 121 40,000
2008/02/20 125 125 120 121 64,000
2008/02/19 128 128 125 125 51,000
2008/02/18 127 128 126 126 20,000
2008/02/15 123 126 123 125 31,000
2008/02/14 123 130 123 126 65,000
2008/02/13 127 130 123 123 40,000
2008/02/12 131 132 127 127 28,000
2008/02/08 131 138 129 131 35,000
2008/02/07 134 134 130 130 17,000
2008/02/06 138 138 134 134 30,000
2008/02/05 140 141 139 141 8,000
2008/02/04 138 140 137 140 29,000
2008/02/01 134 136 134 135 6,000
2008/01/31 133 136 132 136 38,000
2008/01/30 133 134 133 133 45,000
2008/01/29 129 135 128 133 33,000
2008/01/28 129 131 128 128 43,000
2008/01/25 121 128 121 128 78,000
2008/01/24 116 118 116 118 24,000
2008/01/23 113 116 113 113 45,000
2008/01/22 115 115 111 111 89,000
2008/01/21 116 116 114 116 49,000
2008/01/18 109 116 109 116 225,000
2008/01/17 122 125 110 118 382,000
2008/01/16 120 130 119 121 185,000
2008/01/15 141 141 123 123 114,000
2008/01/11 151 151 140 142 71,000
2008/01/10 154 155 143 148 51,000
2008/01/09 146 154 146 154 47,000
2008/01/08 150 153 149 151 38,000
2008/01/07 153 155 150 151 51,000
2008/01/04 164 164 158 158 78,000

このページの先頭へ