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

大成温調(1904)の株価時系列情報

大成温調(1904)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
2018/12/28 1,590 1,654 1,590 1,650 1,700
2018/12/27 1,589 1,663 1,585 1,595 5,300
2018/12/26 1,607 1,607 1,572 1,572 300
2018/12/25 1,566 1,611 1,565 1,572 3,100
2018/12/21 1,627 1,627 1,605 1,610 1,200
2018/12/20 1,696 1,700 1,625 1,625 7,300
2018/12/19 1,720 1,725 1,700 1,725 2,700
2018/12/18 1,755 1,755 1,715 1,718 5,900
2018/12/17 1,800 1,813 1,791 1,791 3,800
2018/12/14 1,831 1,871 1,792 1,831 1,800
2018/12/13 1,849 1,849 1,831 1,831 800
2018/12/12 1,708 1,776 1,708 1,776 2,000
2018/12/11 1,865 1,865 1,769 1,788 14,300
2018/12/10 1,840 1,850 1,840 1,850 800
2018/12/07 1,900 1,900 1,860 1,870 1,800
2018/12/06 1,870 1,870 1,870 1,870 100
2018/12/05 1,839 1,879 1,839 1,879 800
2018/12/04 1,886 1,911 1,866 1,879 1,400
2018/12/03 1,899 1,899 1,887 1,887 2,000
2018/11/30 1,874 1,901 1,821 1,900 5,500
2018/11/29 1,801 1,868 1,801 1,829 1,200
2018/11/28 1,790 1,837 1,765 1,797 5,500
2018/11/27 1,809 1,809 1,776 1,797 1,200
2018/11/26 1,797 1,797 1,797 1,797 200
2018/11/22 1,802 1,830 1,801 1,802 2,700
2018/11/21 1,799 1,800 1,780 1,789 10,500
2018/11/20 1,766 1,820 1,766 1,818 1,200
2018/11/19 1,750 1,879 1,701 1,878 5,700
2018/11/16 1,746 1,819 1,746 1,750 2,400
2018/11/15 1,810 1,818 1,782 1,782 5,500
2018/11/14 1,958 1,958 1,882 1,882 15,000
2018/11/12 2,004 2,010 1,976 2,008 3,000
2018/11/09 1,967 2,000 1,951 2,000 2,000
2018/11/08 1,945 1,946 1,945 1,946 500
2018/11/07 1,941 1,941 1,941 1,941 600
2018/11/05 1,943 1,943 1,943 1,943 200
2018/11/02 1,980 1,980 1,939 1,946 5,500
2018/11/01 2,028 2,028 1,926 1,940 2,600
2018/10/31 1,882 2,060 1,882 2,060 1,200
2018/10/30 1,874 1,874 1,869 1,869 700
2018/10/29 1,900 1,907 1,847 1,907 1,500
2018/10/26 1,900 1,901 1,900 1,900 700
2018/10/25 1,921 1,921 1,828 1,900 4,200
2018/10/24 1,997 2,009 1,978 2,009 1,400
2018/10/23 2,010 2,075 1,977 1,997 7,500
2018/10/19 1,995 2,022 1,988 2,010 1,800
2018/10/18 1,962 1,965 1,962 1,965 200
2018/10/17 2,020 2,025 1,995 1,995 3,800
2018/10/16 2,031 2,031 2,020 2,020 300
2018/10/15 2,068 2,068 2,000 2,031 2,000
2018/10/12 2,000 2,018 2,000 2,018 1,000
2018/10/11 1,975 2,000 1,968 2,000 3,100
2018/10/10 2,000 2,015 1,976 1,976 800
2018/10/05 1,998 1,999 1,969 1,999 1,400
2018/10/04 2,004 2,004 1,921 1,971 3,500
2018/10/03 1,985 1,986 1,985 1,986 600
2018/10/02 1,993 2,027 1,984 1,984 2,400
2018/10/01 2,031 2,031 1,952 1,992 3,300
2018/09/28 2,021 2,049 2,021 2,031 1,400
2018/09/27 2,033 2,042 2,009 2,020 1,000
2018/09/26 2,030 2,033 1,950 2,003 2,800
2018/09/25 2,063 2,063 2,029 2,030 1,100
2018/09/21 2,024 2,031 2,024 2,031 1,300
2018/09/20 2,029 2,030 2,025 2,025 1,200
2018/09/19 2,038 2,038 2,011 2,030 1,700
2018/09/18 2,075 2,075 2,010 2,050 4,300
2018/09/14 1,900 2,017 1,900 1,945 1,700
2018/09/13 1,886 1,914 1,880 1,898 4,100
2018/09/12 1,898 1,898 1,891 1,893 4,100
2018/09/11 1,916 1,916 1,898 1,905 6,000
2018/09/10 1,919 1,935 1,903 1,919 5,000
2018/09/07 1,950 1,950 1,920 1,920 2,500
2018/09/06 2,011 2,011 1,911 1,942 16,600
2018/09/05 2,017 2,017 2,010 2,010 500
2018/09/04 2,067 2,067 2,017 2,018 1,200
2018/09/03 2,017 2,020 2,017 2,017 1,000
2018/08/31 2,050 2,070 2,040 2,044 1,700
2018/08/29 2,050 2,071 2,040 2,040 2,700
2018/08/28 2,050 2,051 2,050 2,051 1,500
2018/08/27 2,062 2,082 2,062 2,072 800
2018/08/24 2,120 2,120 2,070 2,070 3,700
2018/08/23 2,100 2,101 2,100 2,101 300
2018/08/22 2,076 2,076 2,001 2,069 2,900
2018/08/21 2,103 2,103 2,070 2,073 1,700
2018/08/20 2,172 2,172 2,101 2,103 700
2018/08/17 2,172 2,172 2,172 2,172 300
2018/08/16 2,205 2,205 2,171 2,171 800
2018/08/15 2,260 2,310 2,200 2,205 3,200
2018/08/14 2,073 2,135 2,073 2,127 1,400
2018/08/13 2,072 2,099 2,070 2,071 1,200
2018/08/10 2,096 2,096 2,082 2,082 4,100
2018/08/09 2,105 2,146 2,105 2,146 1,100
2018/08/08 2,162 2,162 2,099 2,125 11,000
2018/08/07 2,191 2,209 2,190 2,195 2,100
2018/08/06 2,221 2,223 2,190 2,190 7,600
2018/08/03 2,243 2,248 2,220 2,220 1,100
2018/08/02 2,240 2,291 2,240 2,255 4,700
2018/08/01 2,311 2,311 2,240 2,270 2,800
2018/07/31 2,310 2,310 2,300 2,310 1,500
2018/07/30 2,320 2,320 2,310 2,310 1,300
2018/07/27 2,330 2,339 2,310 2,326 2,400
2018/07/26 2,354 2,360 2,330 2,330 2,400
2018/07/25 2,388 2,408 2,360 2,382 12,800
2018/07/24 2,319 2,386 2,315 2,377 3,700
2018/07/23 2,295 2,395 2,290 2,320 5,800
2018/07/20 2,313 2,351 2,280 2,295 5,100
2018/07/19 2,220 2,315 2,220 2,310 2,000
2018/07/18 2,246 2,246 2,165 2,220 8,100
2018/07/17 2,245 2,277 2,240 2,246 4,700
2018/07/13 2,278 2,284 2,256 2,259 3,600
2018/07/12 2,329 2,329 2,281 2,290 2,900
2018/07/11 2,376 2,376 2,320 2,320 4,400
2018/07/10 2,399 2,400 2,390 2,390 600
2018/07/09 2,355 2,399 2,325 2,383 4,100
2018/07/06 2,299 2,355 2,285 2,355 4,000
2018/07/05 2,414 2,414 2,328 2,328 2,300
2018/07/04 2,458 2,458 2,350 2,409 7,600
2018/07/03 2,489 2,489 2,440 2,455 3,200
2018/07/02 2,566 2,599 2,407 2,422 23,200
2018/06/29 2,343 2,420 2,340 2,368 10,300
2018/06/28 2,339 2,349 2,330 2,349 11,700
2018/06/27 2,303 2,347 2,303 2,330 900
2018/06/26 2,304 2,304 2,240 2,282 3,600
2018/06/25 2,301 2,302 2,290 2,290 2,800
2018/06/22 2,335 2,336 2,271 2,286 6,200
2018/06/21 2,342 2,343 2,329 2,338 7,300
2018/06/20 2,350 2,355 2,340 2,340 2,500
2018/06/19 2,380 2,380 2,360 2,368 3,100
2018/06/18 2,342 2,375 2,332 2,341 9,200
2018/06/15 2,350 2,397 2,350 2,380 11,300
2018/06/14 2,325 2,333 2,319 2,333 3,700
2018/06/13 2,334 2,340 2,317 2,334 9,500
2018/06/12 2,311 2,333 2,311 2,323 3,800
2018/06/11 2,298 2,304 2,277 2,301 3,900
2018/06/08 2,260 2,299 2,259 2,299 2,800
2018/06/07 2,304 2,305 2,295 2,305 1,900
2018/06/06 2,303 2,314 2,303 2,305 1,400
2018/06/05 2,306 2,310 2,284 2,295 5,700
2018/06/04 2,334 2,334 2,300 2,303 7,200
2018/06/01 2,302 2,315 2,302 2,308 7,400
2018/05/31 2,299 2,334 2,293 2,315 30,300
2018/05/30 2,271 2,271 2,206 2,232 4,400
2018/05/29 2,253 2,275 2,240 2,275 10,900
2018/05/28 2,200 2,229 2,200 2,229 800
2018/05/25 2,235 2,235 2,223 2,223 600
2018/05/24 2,236 2,236 2,218 2,236 800
2018/05/23 2,204 2,250 2,115 2,236 45,600
2018/05/22 2,237 2,239 2,218 2,218 4,500
2018/05/21 2,201 2,230 2,195 2,230 6,200
2018/05/18 2,195 2,209 2,195 2,202 2,700
2018/05/17 2,194 2,215 2,190 2,199 3,500
2018/05/16 2,197 2,197 2,160 2,194 20,200
2018/05/15 2,200 2,210 2,185 2,208 9,700
2018/05/14 2,188 2,208 2,180 2,188 2,800
2018/05/11 2,201 2,202 2,183 2,183 14,900
2018/05/10 2,200 2,200 2,160 2,200 4,000
2018/05/09 2,200 2,213 2,192 2,196 2,600
2018/05/08 2,193 2,196 2,181 2,195 3,600
2018/05/07 2,193 2,218 2,180 2,184 2,300
2018/05/02 2,199 2,220 2,175 2,194 5,600
2018/05/01 2,160 2,199 2,151 2,190 9,800
2018/04/27 2,139 2,148 2,121 2,148 2,400
2018/04/26 2,113 2,140 2,111 2,140 1,700
2018/04/25 2,147 2,148 2,111 2,146 4,100
2018/04/24 2,130 2,131 2,120 2,120 3,200
2018/04/20 2,109 2,130 2,100 2,130 3,200
2018/04/19 2,066 2,120 2,038 2,110 4,300
2018/04/18 2,099 2,099 2,051 2,087 1,000
2018/04/17 2,110 2,110 2,071 2,090 1,300
2018/04/16 2,100 2,110 2,020 2,110 12,200
2018/04/13 2,115 2,115 2,105 2,110 600
2018/04/12 2,115 2,115 2,115 2,115 700
2018/04/11 2,120 2,120 2,118 2,120 1,000
2018/04/10 2,118 2,119 2,100 2,118 2,600
2018/04/09 2,096 2,129 2,096 2,119 1,800
2018/04/06 2,108 2,129 2,099 2,129 2,400
2018/04/05 2,064 2,109 2,064 2,109 5,200
2018/04/04 2,058 2,064 2,058 2,064 300
2018/04/03 2,064 2,097 2,056 2,056 1,400
2018/04/02 2,064 2,064 2,058 2,058 600
2018/03/30 2,099 2,099 2,036 2,053 1,500
2018/03/29 2,061 2,105 2,060 2,099 5,500
2018/03/28 1,990 2,201 1,990 2,104 14,300
2018/03/27 2,091 2,091 2,060 2,066 2,300
2018/03/26 2,027 2,062 2,020 2,060 5,400
2018/03/23 2,042 2,070 2,028 2,041 8,100
2018/03/22 2,008 2,057 2,008 2,042 700
2018/03/20 2,034 2,040 2,022 2,040 2,600
2018/03/19 2,069 2,070 2,040 2,042 2,800
2018/03/16 2,011 2,100 2,011 2,069 6,200
2018/03/15 2,042 2,045 2,000 2,044 7,000
2018/03/14 1,950 1,990 1,950 1,983 6,500
2018/03/13 1,938 1,995 1,938 1,950 15,100
2018/03/12 1,918 1,951 1,886 1,930 35,700
2018/03/09 1,918 1,918 1,918 1,918 200
2018/03/08 1,910 1,919 1,860 1,919 7,700
2018/03/07 1,934 1,934 1,890 1,906 4,200
2018/03/06 1,940 1,940 1,924 1,934 3,400
2018/03/05 1,939 1,940 1,890 1,940 20,000
2018/03/02 1,922 1,959 1,900 1,947 20,100
2018/03/01 2,008 2,008 1,944 1,944 5,000
2018/02/28 1,946 2,080 1,934 2,054 11,100
2018/02/27 1,945 1,955 1,943 1,955 1,400
2018/02/26 1,960 1,961 1,948 1,948 3,200
2018/02/23 1,984 1,984 1,979 1,979 700
2018/02/22 1,935 1,969 1,927 1,945 3,300
2018/02/21 1,962 1,962 1,945 1,945 1,300
2018/02/20 1,949 1,954 1,945 1,945 1,500
2018/02/19 1,950 1,951 1,947 1,949 2,600
2018/02/16 1,959 1,959 1,925 1,950 8,000
2018/02/15 1,969 1,969 1,926 1,930 4,800
2018/02/14 1,920 1,950 1,904 1,935 47,900
2018/02/13 1,880 1,923 1,875 1,920 6,900
2018/02/09 1,815 1,897 1,815 1,865 16,100
2018/02/08 1,897 1,907 1,883 1,884 3,800
2018/02/07 1,915 1,938 1,892 1,897 20,200
2018/02/06 1,971 2,000 1,781 1,815 26,100
2018/02/05 1,992 2,025 1,992 2,021 6,400
2018/02/02 2,086 2,128 2,086 2,128 6,300
2018/02/01 2,085 2,086 2,085 2,085 1,300
2018/01/31 2,078 2,104 2,078 2,091 3,900
2018/01/30 2,100 2,100 2,075 2,086 3,200
2018/01/29 2,099 2,104 2,096 2,100 8,000
2018/01/26 2,112 2,115 2,093 2,110 2,100
2018/01/25 2,096 2,119 2,096 2,118 5,400
2018/01/24 2,100 2,117 2,090 2,100 1,500
2018/01/23 2,099 2,111 2,081 2,099 11,400
2018/01/22 2,120 2,120 2,099 2,099 1,500
2018/01/19 2,120 2,128 2,119 2,120 4,600
2018/01/18 2,116 2,135 2,115 2,119 4,900
2018/01/17 2,180 2,180 2,115 2,123 3,400
2018/01/16 2,154 2,210 2,091 2,210 4,800
2018/01/15 2,195 2,280 2,144 2,175 6,700
2018/01/12 2,088 2,145 2,088 2,145 7,900
2018/01/11 2,083 2,086 2,050 2,078 13,300
2018/01/10 2,060 2,060 1,961 2,050 31,900
2018/01/09 2,103 2,109 2,031 2,059 12,200
2018/01/05 2,145 2,145 2,120 2,120 3,100
2018/01/04 2,114 2,149 2,114 2,127 2,400

このページの先頭へ