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

燦キャピタルマネージメント(2134)の株価時系列情報

燦キャピタルマネージメント(2134)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
2012/12/28 16,690 16,970 16,010 16,150 302
2012/12/27 17,000 17,080 16,400 16,670 474
2012/12/26 15,950 16,270 15,650 16,270 430
2012/12/25 15,500 16,000 15,350 15,600 223
2012/12/21 15,560 15,560 15,300 15,500 156
2012/12/20 15,310 15,550 15,180 15,400 306
2012/12/19 15,310 15,710 15,300 15,300 254
2012/12/18 15,660 15,790 15,290 15,550 267
2012/12/17 15,800 15,880 15,600 15,790 118
2012/12/14 15,900 15,900 15,700 15,820 35
2012/12/13 15,680 15,900 15,610 15,900 171
2012/12/12 15,500 15,660 15,260 15,650 271
2012/12/11 15,780 15,800 15,410 15,660 47
2012/12/10 15,540 15,820 15,540 15,820 29
2012/12/07 15,550 15,650 15,550 15,570 99
2012/12/06 15,770 15,800 15,600 15,620 110
2012/12/05 15,800 15,870 15,740 15,870 21
2012/12/04 15,800 15,900 15,630 15,900 99
2012/12/03 15,880 16,000 15,710 16,000 79
2012/11/30 15,890 16,000 15,890 15,900 61
2012/11/29 16,000 16,030 15,900 15,900 97
2012/11/28 16,100 16,200 16,000 16,010 98
2012/11/27 15,980 16,220 15,900 16,200 250
2012/11/26 15,800 16,040 15,600 15,800 106
2012/11/22 15,750 16,100 15,750 16,090 128
2012/11/21 15,900 16,000 15,660 15,700 92
2012/11/20 16,200 16,500 15,800 15,800 222
2012/11/19 16,400 16,400 15,600 16,050 84
2012/11/16 16,100 16,140 15,700 16,000 133
2012/11/15 16,350 16,350 15,350 15,980 302
2012/11/14 16,630 16,830 16,600 16,830 57
2012/11/13 16,660 16,970 16,600 16,600 73
2012/11/12 17,300 17,500 16,620 16,820 46
2012/11/09 17,200 17,280 17,000 17,000 44
2012/11/08 17,100 17,100 16,710 16,980 32
2012/11/07 17,400 17,400 16,900 17,100 60
2012/11/06 17,800 18,000 17,500 17,500 106
2012/11/05 17,300 19,800 17,300 18,450 378
2012/11/02 16,780 17,200 16,780 16,900 48
2012/11/01 17,000 17,000 16,400 16,400 56
2012/10/31 17,400 17,400 17,000 17,100 15
2012/10/30 17,300 17,600 17,000 17,600 114
2012/10/29 16,800 17,100 16,800 17,100 2
2012/10/26 16,720 16,960 16,610 16,700 23
2012/10/25 17,000 17,000 16,750 16,750 33
2012/10/24 16,700 17,110 16,500 16,950 41
2012/10/23 16,600 17,050 16,600 16,800 194
2012/10/22 17,100 17,100 16,900 17,000 41
2012/10/19 17,800 17,850 17,110 17,110 77
2012/10/18 16,750 17,640 16,750 16,900 58
2012/10/17 17,010 17,010 16,750 16,900 24
2012/10/16 16,920 17,100 16,900 17,100 52
2012/10/15 17,700 17,700 16,810 16,810 36
2012/10/12 17,190 17,190 17,000 17,000 14
2012/10/11 17,040 17,110 17,000 17,110 69
2012/10/10 17,000 17,500 17,000 17,300 82
2012/10/09 17,040 17,260 16,850 17,260 112
2012/10/05 17,600 17,600 17,120 17,430 95
2012/10/04 17,050 17,500 17,000 17,200 86
2012/10/03 17,020 17,700 17,000 17,050 116
2012/10/02 17,300 17,300 17,000 17,000 192
2012/10/01 16,900 18,190 16,800 17,170 327
2012/09/28 16,000 17,100 15,710 16,600 250
2012/09/27 15,530 15,970 15,520 15,620 37
2012/09/26 15,800 15,800 15,510 15,510 144
2012/09/25 16,050 16,080 15,550 15,900 73
2012/09/24 16,080 16,280 15,970 15,970 81
2012/09/21 16,000 16,330 15,900 16,080 89
2012/09/20 15,910 17,000 15,910 16,300 156
2012/09/19 16,310 16,310 15,910 16,100 78
2012/09/18 16,700 16,700 16,150 16,310 136
2012/09/14 16,000 17,000 15,920 16,400 78
2012/09/13 15,900 16,000 15,300 15,910 151
2012/09/12 15,600 16,000 15,600 15,990 128
2012/09/11 16,600 16,750 16,200 16,210 55
2012/09/10 16,350 16,750 16,100 16,580 125
2012/09/07 16,950 17,350 16,200 16,230 319
2012/09/06 16,000 19,500 16,000 16,600 1,731
2012/09/05 15,820 15,820 15,400 15,500 114
2012/09/04 16,070 16,100 15,810 15,820 130
2012/09/03 16,200 16,250 16,180 16,250 27
2012/08/31 16,200 16,250 16,120 16,160 18
2012/08/30 16,190 16,390 16,110 16,200 49
2012/08/29 15,900 16,500 15,900 16,400 85
2012/08/28 16,900 17,000 16,100 16,100 105
2012/08/27 17,020 17,200 16,910 17,000 59
2012/08/24 16,910 17,350 16,910 17,200 9
2012/08/23 17,090 17,280 16,900 16,910 15
2012/08/22 17,000 17,100 16,700 17,090 80
2012/08/21 17,200 17,200 16,910 16,980 54
2012/08/20 17,220 17,620 17,220 17,220 47
2012/08/17 17,220 17,500 17,220 17,430 46
2012/08/16 17,060 17,970 17,050 17,350 49
2012/08/15 17,720 18,020 16,500 17,300 316
2012/08/14 19,400 19,690 18,150 18,830 26
2012/08/13 19,890 19,890 18,880 19,000 33
2012/08/10 19,700 19,800 18,800 19,490 31
2012/08/09 18,000 19,880 17,800 19,500 111
2012/08/08 17,600 18,050 17,350 18,030 23
2012/08/07 18,020 18,100 17,580 17,580 62
2012/08/06 18,040 18,460 18,020 18,020 41
2012/08/03 18,500 18,500 18,020 18,020 16
2012/08/02 19,040 19,040 18,600 18,610 10
2012/08/01 18,500 19,300 18,500 19,050 27
2012/07/31 18,200 18,780 18,200 18,500 37
2012/07/30 18,800 19,000 18,410 18,600 33
2012/07/27 18,100 18,800 18,100 18,800 15
2012/07/26 18,010 18,800 18,010 18,500 8
2012/07/25 18,800 19,300 18,500 18,500 63
2012/07/24 17,380 19,390 17,380 19,390 57
2012/07/23 18,000 18,500 17,820 18,180 163
2012/07/20 19,010 19,100 19,000 19,000 11
2012/07/19 18,600 19,200 18,600 18,850 50
2012/07/18 20,250 20,250 18,500 19,000 227
2012/07/17 21,300 21,800 19,800 19,850 118
2012/07/13 21,450 21,450 20,720 21,300 69
2012/07/12 21,200 21,490 21,200 21,460 29
2012/07/11 21,150 21,390 21,130 21,180 27
2012/07/10 21,570 21,800 21,100 21,280 39
2012/07/09 21,500 21,550 21,100 21,100 88
2012/07/06 21,400 22,200 21,200 21,500 127
2012/07/05 21,600 22,900 21,350 21,850 79
2012/07/04 21,600 21,980 21,210 21,700 220
2012/07/03 24,780 24,780 22,400 22,400 396
2012/07/02 23,800 26,500 23,400 24,290 659
2012/06/29 22,400 24,900 22,050 23,100 593
2012/06/28 21,000 23,800 21,000 23,400 442
2012/06/27 21,500 21,500 20,130 20,990 121
2012/06/26 20,500 21,890 19,800 21,000 132
2012/06/25 20,000 20,500 19,620 19,700 69
2012/06/22 19,810 20,200 19,550 19,800 170
2012/06/21 20,200 20,300 19,800 20,290 130
2012/06/20 20,370 21,000 20,020 20,500 204
2012/06/19 19,510 21,960 19,510 19,880 389
2012/06/18 18,330 21,950 18,330 19,530 1,619
2012/06/15 19,000 19,000 18,230 18,230 108
2012/06/14 19,130 19,130 18,400 18,520 72
2012/06/13 18,700 19,500 18,450 19,500 201
2012/06/12 18,850 18,850 18,200 18,700 209
2012/06/11 19,350 19,370 18,500 18,600 159
2012/06/08 19,460 19,500 18,500 18,500 335
2012/06/07 20,000 20,470 19,230 19,860 395
2012/06/06 20,890 21,100 19,340 19,400 766
2012/06/05 19,770 23,200 19,050 20,890 1,357
2012/06/04 21,300 21,400 19,230 19,770 734
2012/06/01 21,950 25,500 20,110 22,300 2,981
2012/05/31 17,900 21,690 17,800 21,690 1,786
2012/05/30 16,740 17,700 16,300 17,690 145
2012/05/29 16,100 17,500 16,070 16,600 270
2012/05/28 17,600 17,610 15,950 16,160 648
2012/05/25 22,000 23,100 17,600 17,600 2,098
2012/05/24 15,720 19,710 15,720 19,710 570
2012/05/23 16,070 16,390 15,700 15,710 70
2012/05/22 16,190 16,190 15,500 16,000 81
2012/05/21 15,400 16,250 15,350 15,600 124
2012/05/18 16,590 16,590 15,500 15,810 92
2012/05/17 16,000 16,600 15,500 16,600 134
2012/05/16 16,690 16,700 15,700 16,000 492
2012/05/15 18,700 18,700 15,500 17,890 1,167
2012/05/14 20,200 20,400 18,650 19,500 212
2012/05/11 21,110 21,490 20,600 20,600 117
2012/05/10 21,400 22,350 21,100 21,900 105
2012/05/09 21,880 21,940 20,800 21,000 158
2012/05/08 22,150 22,550 21,900 21,950 52
2012/05/07 22,850 22,860 22,500 22,500 105
2012/05/02 23,100 23,220 22,700 23,100 54
2012/05/01 23,380 23,500 22,840 23,290 68
2012/04/27 23,000 23,280 22,740 23,000 42
2012/04/26 23,020 23,200 22,600 23,200 150
2012/04/25 22,800 23,290 22,790 23,290 52
2012/04/24 23,050 23,100 22,610 22,710 43
2012/04/23 23,880 23,880 23,000 23,000 111
2012/04/20 23,970 23,970 23,310 23,870 30
2012/04/19 24,000 24,300 23,700 23,970 52
2012/04/18 23,930 24,100 23,900 24,000 53
2012/04/17 25,000 25,000 23,300 23,780 154
2012/04/16 23,900 26,490 23,900 24,400 411
2012/04/13 22,510 24,100 22,510 24,100 179
2012/04/12 23,020 23,200 22,900 23,020 29
2012/04/11 23,110 23,500 23,000 23,000 112
2012/04/10 23,710 24,000 23,120 23,500 192
2012/04/09 24,510 25,000 23,450 23,700 235
2012/04/06 24,750 25,000 24,310 24,900 104
2012/04/05 24,900 25,000 24,700 24,710 76
2012/04/04 25,670 25,670 25,010 25,110 141
2012/04/03 25,950 26,000 25,350 26,000 68
2012/04/02 25,900 26,000 25,420 25,980 83
2012/03/30 25,950 25,950 25,120 25,940 88
2012/03/29 24,700 25,400 24,700 24,950 113
2012/03/28 24,550 25,200 24,400 24,700 160
2012/03/27 25,350 25,690 24,700 24,990 361
2012/03/26 26,600 26,700 25,170 25,170 359
2012/03/23 26,800 27,000 26,520 26,600 184
2012/03/22 27,700 28,000 26,810 26,820 298
2012/03/21 27,500 29,630 27,500 27,700 732
2012/03/19 26,710 27,650 26,650 26,900 327
2012/03/16 27,770 28,400 26,520 26,530 646
2012/03/15 29,000 31,750 27,550 27,770 1,244
2012/03/14 26,870 29,450 26,280 28,000 1,048
2012/03/13 26,930 26,930 26,150 26,250 616
2012/03/12 28,100 28,400 26,810 27,150 672
2012/03/09 28,420 28,420 27,910 27,960 294
2012/03/08 28,000 28,700 27,700 27,920 314
2012/03/07 28,000 28,600 27,780 27,800 325
2012/03/06 28,080 29,000 27,510 28,970 403
2012/03/05 29,110 29,760 27,700 28,060 559
2012/03/02 29,700 30,650 27,520 28,900 1,150
2012/03/01 31,450 34,950 29,610 29,620 2,339
2012/02/29 39,400 40,000 31,650 32,850 3,585
2012/02/28 32,950 38,350 31,900 36,200 6,812
2012/02/27 27,510 31,800 27,500 31,800 3,934
2012/02/24 27,000 27,900 26,140 26,790 620
2012/02/23 25,100 27,990 25,010 27,000 833
2012/02/22 24,710 25,350 24,710 24,920 409
2012/02/21 24,810 25,800 24,660 24,740 377
2012/02/20 24,800 26,300 24,510 25,030 514
2012/02/17 25,520 25,530 24,140 24,490 774
2012/02/16 25,000 26,940 24,500 25,390 1,424
2012/02/15 22,430 26,000 22,400 25,000 1,492
2012/02/14 22,470 22,700 22,290 22,700 159
2012/02/13 22,950 22,950 22,300 22,620 235
2012/02/10 22,940 23,200 22,910 22,950 157
2012/02/09 23,470 23,750 22,890 22,890 236
2012/02/08 23,300 23,890 23,010 23,550 125
2012/02/07 23,800 23,800 22,630 23,130 275
2012/02/06 24,300 24,450 23,310 23,340 199
2012/02/03 23,600 23,950 23,030 23,800 79
2012/02/02 23,320 23,570 22,510 23,500 506
2012/02/01 24,260 24,300 23,550 23,580 337
2012/01/31 24,900 25,300 24,160 24,300 605
2012/01/30 25,080 26,550 25,080 25,900 223
2012/01/27 25,000 25,700 24,810 25,080 176
2012/01/26 26,100 26,180 24,630 24,850 492
2012/01/25 26,200 26,380 25,380 25,600 277
2012/01/24 26,100 26,500 25,820 25,860 419
2012/01/23 26,130 29,900 25,510 27,090 958
2012/01/20 25,520 25,520 25,100 25,490 143
2012/01/19 25,700 25,700 25,010 25,020 262
2012/01/18 25,810 25,810 24,500 25,780 367
2012/01/17 26,600 27,050 24,660 25,310 795
2012/01/16 27,440 29,380 26,500 27,600 908
2012/01/13 27,000 27,000 25,500 26,440 465
2012/01/12 27,660 28,000 26,210 26,350 585
2012/01/11 28,410 29,470 27,920 27,920 407
2012/01/10 29,100 30,050 28,250 28,700 665
2012/01/06 30,600 30,700 28,600 28,600 808
2012/01/05 30,300 31,900 30,250 31,400 612
2012/01/04 31,000 31,000 29,880 30,150 547

このページの先頭へ