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

巴コーポレーション(1921)の株価時系列情報

巴コーポレーション(1921)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
2007/12/28 301 302 287 294 20,000
2007/12/27 300 306 300 300 20,700
2007/12/26 304 309 300 306 19,700
2007/12/25 310 310 299 300 24,100
2007/12/21 313 313 295 300 107,500
2007/12/20 305 310 297 310 32,500
2007/12/19 308 310 293 296 81,900
2007/12/18 306 321 305 312 26,400
2007/12/17 324 331 309 317 50,100
2007/12/14 325 334 325 329 45,000
2007/12/13 337 340 330 330 23,400
2007/12/12 333 342 332 342 26,900
2007/12/11 344 347 336 340 50,600
2007/12/10 345 345 337 340 36,300
2007/12/07 336 338 328 334 26,900
2007/12/06 320 330 320 330 20,300
2007/12/05 319 324 317 322 20,500
2007/12/04 332 334 324 324 17,700
2007/12/03 325 330 315 330 42,900
2007/11/30 321 328 317 324 29,100
2007/11/29 318 329 318 322 42,000
2007/11/28 318 318 310 317 22,200
2007/11/27 309 317 301 316 37,300
2007/11/26 313 319 313 316 24,300
2007/11/22 315 321 306 318 37,300
2007/11/21 305 320 305 309 33,100
2007/11/20 302 312 301 310 42,200
2007/11/19 306 320 306 317 28,500
2007/11/16 316 320 312 312 24,400
2007/11/15 315 332 307 316 51,500
2007/11/14 304 311 300 303 55,600
2007/11/13 300 307 299 299 42,600
2007/11/12 304 312 298 301 55,100
2007/11/09 304 317 300 303 79,900
2007/11/08 320 330 305 309 94,200
2007/11/07 351 351 335 335 26,600
2007/11/06 347 354 345 346 17,400
2007/11/05 352 353 345 345 15,900
2007/11/02 350 354 345 352 32,400
2007/11/01 349 355 347 355 28,300
2007/10/31 346 350 345 350 22,900
2007/10/30 345 352 321 345 154,800
2007/10/29 354 356 341 346 101,900
2007/10/26 343 345 337 345 19,700
2007/10/25 344 344 331 338 31,900
2007/10/24 342 344 335 339 26,600
2007/10/23 333 338 329 332 26,800
2007/10/22 327 337 327 333 39,000
2007/10/19 355 358 345 352 69,300
2007/10/18 330 345 323 345 43,600
2007/10/17 345 348 334 335 60,300
2007/10/16 351 355 348 350 48,900
2007/10/15 358 360 350 354 47,800
2007/10/12 346 357 345 353 128,800
2007/10/11 347 348 340 348 35,500
2007/10/10 342 351 340 345 85,100
2007/10/09 330 352 330 341 62,500
2007/10/05 328 331 328 330 36,400
2007/10/04 322 329 322 327 16,000
2007/10/03 324 327 320 326 48,300
2007/10/02 321 327 319 322 47,600
2007/10/01 320 326 315 322 35,200
2007/09/28 330 330 317 320 46,600
2007/09/27 313 329 313 323 60,800
2007/09/26 305 328 304 317 72,000
2007/09/25 307 307 298 304 43,300
2007/09/21 305 308 286 302 101,200
2007/09/20 320 320 307 311 28,700
2007/09/19 300 307 299 305 32,600
2007/09/18 295 302 295 295 32,500
2007/09/14 294 302 290 297 80,700
2007/09/13 305 306 298 299 67,900
2007/09/12 310 313 307 312 51,700
2007/09/11 307 311 299 307 55,700
2007/09/10 297 310 297 302 75,400
2007/09/07 309 316 309 312 60,800
2007/09/06 315 319 308 313 55,100
2007/09/05 322 333 317 319 62,900
2007/09/04 322 330 318 326 51,900
2007/09/03 330 335 327 332 17,900
2007/08/31 326 330 321 327 69,900
2007/08/30 334 335 318 325 31,400
2007/08/29 328 331 315 324 56,500
2007/08/28 340 340 332 333 54,000
2007/08/27 362 369 346 349 124,800
2007/08/24 337 357 330 352 113,800
2007/08/23 320 336 320 333 78,300
2007/08/22 318 330 314 321 95,000
2007/08/21 303 323 300 323 111,300
2007/08/20 320 327 304 305 112,400
2007/08/17 312 320 310 310 100,600
2007/08/16 317 317 310 313 85,800
2007/08/15 318 319 311 315 60,100
2007/08/14 306 327 303 320 174,800
2007/08/13 306 314 297 307 156,900
2007/08/10 310 321 303 306 136,700
2007/08/09 328 332 312 313 117,100
2007/08/08 343 348 328 332 370,800
2007/08/07 355 357 336 343 85,900
2007/08/06 366 367 358 360 101,100
2007/08/03 362 373 360 365 307,300
2007/08/02 367 371 365 365 136,900
2007/08/01 376 376 370 372 69,900
2007/07/31 372 380 371 375 33,700
2007/07/30 361 375 361 367 36,400
2007/07/27 370 371 365 365 46,100
2007/07/26 375 384 370 370 70,300
2007/07/25 381 381 377 378 27,400
2007/07/24 386 386 375 381 53,300
2007/07/23 383 388 380 381 47,300
2007/07/20 389 392 385 387 35,900
2007/07/19 387 389 385 389 32,500
2007/07/18 386 388 385 386 45,800
2007/07/17 398 398 389 389 52,500
2007/07/13 399 399 391 393 38,400
2007/07/12 395 407 390 398 131,200
2007/07/11 386 400 386 395 108,300
2007/07/10 390 393 390 391 24,000
2007/07/09 395 399 392 394 35,800
2007/07/06 398 403 392 396 79,900
2007/07/05 402 406 399 403 21,800
2007/07/04 396 410 396 401 40,100
2007/07/03 397 404 391 396 47,800
2007/07/02 400 405 393 398 49,600
2007/06/29 400 408 395 399 62,600
2007/06/28 393 394 386 393 63,400
2007/06/27 390 391 380 386 126,400
2007/06/26 388 391 387 390 25,400
2007/06/25 398 398 390 391 48,300
2007/06/22 396 404 396 398 14,900
2007/06/21 400 403 390 400 112,100
2007/06/20 408 409 401 404 34,100
2007/06/19 415 415 407 408 30,700
2007/06/18 417 417 409 415 47,500
2007/06/15 405 408 401 407 40,400
2007/06/14 406 412 404 407 49,400
2007/06/13 400 428 400 406 64,400
2007/06/12 417 417 405 406 73,900
2007/06/11 415 418 407 417 121,200
2007/06/08 394 430 386 420 399,100
2007/06/07 384 391 381 389 58,600
2007/06/06 390 392 385 387 89,300
2007/06/05 393 394 387 392 75,000
2007/06/04 390 394 385 391 73,800
2007/06/01 390 392 385 385 101,900
2007/05/31 382 389 380 387 74,600
2007/05/30 377 382 377 380 50,700
2007/05/29 373 378 372 376 79,100
2007/05/28 377 379 373 376 89,500
2007/05/25 375 382 365 376 334,200
2007/05/24 433 433 383 384 322,100
2007/05/23 427 433 427 429 46,400
2007/05/22 437 437 423 432 72,900
2007/05/21 418 435 414 432 96,500
2007/05/18 417 417 409 413 48,000
2007/05/17 420 421 410 412 68,400
2007/05/16 414 417 406 415 72,300
2007/05/15 428 429 409 409 107,100
2007/05/14 425 426 420 423 59,600
2007/05/11 423 424 415 424 73,200
2007/05/10 415 424 415 423 32,000
2007/05/09 416 423 415 419 24,300
2007/05/08 422 423 418 420 27,900
2007/05/07 423 426 421 423 38,000
2007/05/02 415 420 412 418 38,600
2007/05/01 412 417 411 416 40,700
2007/04/27 410 415 409 410 39,200
2007/04/26 411 416 408 415 50,700
2007/04/25 409 409 404 406 36,200
2007/04/24 402 410 402 409 42,300
2007/04/23 403 413 401 405 129,000
2007/04/20 417 420 405 408 135,100
2007/04/19 421 422 417 419 64,600
2007/04/18 424 427 419 424 104,900
2007/04/17 437 439 428 429 75,600
2007/04/16 437 439 433 437 117,600
2007/04/13 435 435 427 427 72,300
2007/04/12 438 438 433 436 48,000
2007/04/11 436 440 436 437 51,200
2007/04/10 438 440 435 436 75,400
2007/04/09 439 443 437 441 92,800
2007/04/06 430 444 429 436 119,300
2007/04/05 433 435 425 430 90,600
2007/04/04 427 433 424 431 96,800
2007/04/03 423 427 417 423 116,500
2007/04/02 433 434 418 423 143,200
2007/03/30 435 439 429 433 127,400
2007/03/29 421 434 421 434 188,500
2007/03/28 430 430 418 420 154,600
2007/03/27 437 437 425 427 125,500
2007/03/26 432 436 424 430 120,700
2007/03/23 440 440 427 430 224,900
2007/03/22 438 448 438 440 188,000
2007/03/20 437 438 427 429 193,200
2007/03/19 430 440 428 433 184,500
2007/03/16 439 440 431 433 147,100
2007/03/15 439 455 435 438 198,200
2007/03/14 437 450 432 434 192,500
2007/03/13 468 469 454 457 157,100
2007/03/12 466 478 463 468 252,600
2007/03/09 450 460 448 454 204,900
2007/03/08 437 456 435 452 235,100
2007/03/07 457 458 433 435 273,300
2007/03/06 422 454 421 442 366,500
2007/03/05 453 455 423 426 393,400
2007/03/02 475 475 457 463 274,200
2007/03/01 492 495 458 470 211,600
2007/02/28 461 482 455 477 448,400
2007/02/27 526 528 504 506 323,600
2007/02/26 497 528 497 516 555,200
2007/02/23 493 493 478 492 318,200
2007/02/22 456 493 456 490 715,300
2007/02/21 454 459 448 456 201,200
2007/02/20 454 454 447 452 117,700
2007/02/19 439 454 439 454 175,300
2007/02/16 445 445 435 440 84,100
2007/02/15 451 451 439 441 95,000
2007/02/14 441 450 438 446 310,200
2007/02/13 438 444 436 439 218,300
2007/02/09 448 450 425 433 732,800
2007/02/08 453 459 446 455 1,225,900
2007/02/07 459 462 442 442 2,626,000
2007/02/06 415 474 413 444 6,084,700
2007/02/05 416 417 403 415 471,800
2007/02/02 397 410 394 407 245,300
2007/02/01 400 400 395 398 79,200
2007/01/31 400 400 393 394 64,000
2007/01/30 398 404 392 395 121,500
2007/01/29 395 397 391 395 69,100
2007/01/26 393 393 386 391 68,600
2007/01/25 395 401 391 393 89,700
2007/01/24 403 403 388 393 151,000
2007/01/23 407 408 398 399 81,900
2007/01/22 399 414 398 402 334,000
2007/01/19 392 400 392 397 104,400
2007/01/18 393 400 393 397 141,800
2007/01/17 387 392 385 390 61,000
2007/01/16 390 390 385 386 65,600
2007/01/15 389 394 380 391 92,000
2007/01/12 391 401 380 386 661,000
2007/01/11 376 392 376 392 585,100
2007/01/10 378 383 377 380 189,100
2007/01/09 378 383 378 382 85,900
2007/01/05 386 387 380 383 115,100
2007/01/04 396 396 380 386 182,200

このページの先頭へ