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
2013/12/30 133 143 130 133 464,500
2013/12/27 129 131 126 130 146,900
2013/12/26 125 129 124 129 225,700
2013/12/25 121 125 117 124 197,200
2013/12/24 124 126 120 120 149,100
2013/12/20 125 125 121 122 155,300
2013/12/19 123 128 122 122 225,500
2013/12/18 121 123 118 120 121,100
2013/12/17 122 125 120 121 226,700
2013/12/16 129 129 121 122 265,700
2013/12/13 132 132 126 129 294,300
2013/12/12 135 135 131 132 161,800
2013/12/11 134 135 132 134 207,300
2013/12/10 141 141 132 132 433,400
2013/12/09 141 145 138 139 500,700
2013/12/06 142 161 136 139 2,259,100
2013/12/05 137 144 135 138 197,900
2013/12/04 138 140 131 137 434,400
2013/12/03 139 145 139 143 333,300
2013/12/02 138 149 137 142 852,300
2013/11/29 136 139 134 136 627,300
2013/11/28 143 160 137 141 2,168,600
2013/11/27 144 154 138 140 1,331,800
2013/11/26 155 156 144 149 901,900
2013/11/25 163 169 151 155 1,372,000
2013/11/22 176 178 160 165 2,002,400
2013/11/21 192 210 175 183 3,760,800
2013/11/20 210 215 171 177 5,469,200
2013/11/19 198 208 177 208 5,405,700
2013/11/18 108 158 108 158 3,270,600
2013/11/15 108 110 105 108 171,800
2013/11/14 108 112 105 109 177,800
2013/11/13 103 110 100 109 176,800
2013/11/12 100 105 99 105 80,000
2013/11/11 105 105 98 98 150,400
2013/11/08 103 105 101 104 45,700
2013/11/07 100 103 100 103 82,200
2013/11/06 106 106 101 105 66,600
2013/11/05 108 108 105 106 72,200
2013/11/01 108 111 106 107 121,900
2013/10/31 108 113 108 109 104,200
2013/10/30 111 112 107 108 174,200
2013/10/29 108 114 108 113 340,300
2013/10/28 106 108 105 107 138,300
2013/10/25 106 110 102 105 354,800
2013/10/24 110 110 104 106 247,700
2013/10/23 114 117 111 112 66,400
2013/10/22 123 123 109 118 109,900
2013/10/21 127 127 117 121 256,800
2013/10/18 114 126 107 121 311,000
2013/10/17 104 116 102 112 493,900
2013/10/16 103 105 101 105 43,800
2013/10/15 103 103 102 102 12,200
2013/10/11 102 102 100 102 5,400
2013/10/10 99 103 99 100 24,900
2013/10/09 98 99 98 99 8,500
2013/10/08 97 99 97 99 8,000
2013/10/07 99 100 99 99 15,100
2013/10/04 102 102 100 100 9,500
2013/10/03 102 103 100 100 11,300
2013/10/02 103 104 100 100 43,100
2013/10/01 102 103 100 100 10,200
2013/09/30 103 103 100 101 32,600
2013/09/27 103 103 100 102 28,400
2013/09/26 101 107 100 102 15,900
2013/09/26 1 -> 100.00 分割
2013/09/25 10,190 10,250 10,050 10,230 48
2013/09/24 10,350 10,350 10,000 10,000 223
2013/09/20 10,190 10,350 9,900 10,000 326
2013/09/19 9,900 10,400 9,880 10,290 307
2013/09/18 9,920 9,920 9,660 9,880 29
2013/09/17 9,770 9,850 9,620 9,620 221
2013/09/13 9,900 9,990 9,750 9,750 181
2013/09/12 9,810 10,090 9,800 9,850 143
2013/09/11 9,850 10,160 9,800 9,800 110
2013/09/10 10,030 10,040 9,800 9,810 223
2013/09/09 10,490 10,500 10,000 10,010 342
2013/09/06 9,760 11,000 9,750 10,000 1,151
2013/09/05 9,990 9,990 9,800 9,850 82
2013/09/04 9,680 9,820 9,630 9,690 46
2013/09/03 9,740 10,000 9,500 9,610 774
2013/09/02 9,750 9,750 9,350 9,600 18
2013/08/30 9,710 9,800 9,450 9,600 152
2013/08/29 9,500 9,560 9,200 9,560 329
2013/08/28 9,800 9,800 9,500 9,500 961
2013/08/27 9,900 10,150 9,700 9,980 701
2013/08/26 9,630 9,900 9,630 9,890 796
2013/08/23 10,020 10,200 9,880 10,000 133
2013/08/22 9,930 10,050 9,780 9,870 213
2013/08/21 10,110 10,150 9,910 10,100 135
2013/08/20 10,250 10,300 9,810 9,960 393
2013/08/19 10,370 10,400 10,250 10,300 156
2013/08/16 10,400 10,570 10,290 10,330 104
2013/08/15 10,620 10,700 10,450 10,450 199
2013/08/14 11,090 11,090 10,720 11,000 70
2013/08/13 10,900 11,090 10,900 10,950 118
2013/08/12 11,000 11,000 10,590 10,600 147
2013/08/09 10,900 11,050 10,700 10,800 171
2013/08/08 10,930 11,000 10,780 10,800 56
2013/08/07 11,100 11,100 10,560 10,900 32
2013/08/06 10,780 10,990 10,520 10,900 57
2013/08/05 11,070 11,070 10,400 10,790 72
2013/08/02 11,000 11,000 10,500 10,510 118
2013/08/01 10,500 11,000 10,400 10,650 58
2013/07/31 10,980 10,980 10,300 10,450 61
2013/07/30 10,300 11,100 10,300 10,930 335
2013/07/29 11,080 11,080 9,960 10,000 252
2013/07/26 11,100 11,100 10,510 10,780 84
2013/07/25 11,320 11,320 10,510 10,800 119
2013/07/24 11,020 11,400 10,860 11,020 88
2013/07/23 11,400 11,400 10,820 11,000 69
2013/07/22 11,370 11,680 10,710 11,100 226
2013/07/19 10,730 11,980 10,580 11,010 484
2013/07/18 10,590 11,200 10,510 10,670 220
2013/07/17 10,570 10,600 10,300 10,490 55
2013/07/16 10,350 10,850 10,130 10,600 114
2013/07/12 11,000 11,010 10,050 10,310 157
2013/07/11 10,800 10,800 10,360 10,500 127
2013/07/10 11,320 11,320 10,820 10,820 85
2013/07/09 11,250 11,450 11,110 11,450 122
2013/07/08 12,200 12,700 11,220 11,660 114
2013/07/05 11,600 12,100 11,400 11,990 82
2013/07/04 11,990 11,990 11,500 11,600 60
2013/07/03 11,590 12,000 11,000 11,980 167
2013/07/02 11,000 12,000 10,900 11,590 222
2013/07/01 10,100 11,400 9,640 11,290 397
2013/06/28 10,070 10,300 10,000 10,120 100
2013/06/27 10,000 10,900 10,000 10,100 65
2013/06/26 10,950 10,950 10,000 10,000 62
2013/06/25 11,310 11,310 10,560 10,600 119
2013/06/24 11,280 11,810 11,280 11,390 103
2013/06/21 10,900 12,000 10,900 11,700 170
2013/06/20 11,000 11,100 10,900 11,010 68
2013/06/19 10,900 11,350 10,900 11,000 39
2013/06/18 11,000 11,010 10,980 10,980 156
2013/06/17 11,100 11,230 10,930 11,000 91
2013/06/14 11,090 11,110 11,090 11,090 147
2013/06/13 11,000 11,360 10,700 11,090 76
2013/06/12 11,800 11,950 10,870 11,600 184
2013/06/11 11,500 11,880 11,070 11,800 269
2013/06/10 11,090 11,130 10,310 10,900 216
2013/06/07 11,000 11,190 9,630 9,700 533
2013/06/06 11,400 11,450 11,000 11,200 317
2013/06/05 11,820 11,990 11,250 11,880 220
2013/06/04 11,850 12,200 11,850 11,890 88
2013/06/03 12,000 12,240 11,690 11,810 352
2013/05/31 11,900 12,550 11,430 12,550 318
2013/05/30 11,660 11,870 11,210 11,250 752
2013/05/29 11,500 11,880 11,440 11,880 246
2013/05/28 11,680 11,690 11,400 11,460 77
2013/05/27 11,500 11,790 11,330 11,480 311
2013/05/24 12,000 12,000 11,260 11,330 405
2013/05/23 12,710 13,300 11,220 11,700 628
2013/05/22 13,700 13,700 12,310 12,620 195
2013/05/21 13,600 14,200 13,250 13,600 641
2013/05/20 13,100 15,180 13,000 13,400 1,721
2013/05/17 12,000 12,890 12,000 12,800 254
2013/05/16 12,410 12,410 11,680 11,680 798
2013/05/15 12,650 12,800 12,410 12,410 552
2013/05/14 13,000 13,050 12,650 12,670 746
2013/05/13 13,310 13,310 12,680 12,700 415
2013/05/10 13,450 13,450 13,010 13,010 603
2013/05/09 13,600 13,800 13,340 13,350 418
2013/05/08 13,600 14,000 13,460 13,900 489
2013/05/07 13,620 13,780 13,300 13,460 337
2013/05/02 13,500 13,680 13,460 13,590 249
2013/05/01 13,800 13,880 13,400 13,500 408
2013/04/30 14,400 14,450 13,800 13,900 170
2013/04/26 13,990 15,500 13,600 13,800 837
2013/04/25 13,990 13,990 13,550 13,700 228
2013/04/24 14,290 14,290 13,740 13,950 430
2013/04/23 14,000 14,100 13,800 13,860 274
2013/04/22 14,280 14,280 13,820 13,880 269
2013/04/19 14,000 14,100 13,630 13,890 183
2013/04/18 14,070 14,400 14,060 14,400 136
2013/04/17 14,370 14,510 14,000 14,500 94
2013/04/16 13,800 14,400 13,400 14,370 186
2013/04/15 14,020 14,350 13,750 13,800 186
2013/04/12 13,400 13,800 13,310 13,800 304
2013/04/11 14,630 14,800 13,600 13,800 657
2013/04/10 15,900 15,900 14,500 14,500 652
2013/04/09 17,200 17,400 15,000 15,480 1,807
2013/04/08 14,730 16,500 14,200 16,200 2,083
2013/04/05 13,200 14,060 13,180 13,980 865
2013/04/04 13,000 13,200 12,450 12,850 239
2013/04/03 12,300 13,300 12,200 13,000 629
2013/04/02 12,800 13,000 11,300 12,120 753
2013/04/01 14,000 14,490 13,200 13,200 315
2013/03/29 14,210 14,860 13,900 13,900 924
2013/03/28 14,530 14,530 14,000 14,400 1,050
2013/03/27 14,500 15,000 14,120 14,530 301
2013/03/26 14,300 14,600 14,110 14,110 208
2013/03/25 14,600 15,200 14,500 14,500 323
2013/03/22 14,880 14,900 14,200 14,500 264
2013/03/21 14,900 14,900 14,550 14,570 58
2013/03/19 14,510 15,040 14,510 14,600 152
2013/03/18 14,200 15,170 14,170 15,080 292
2013/03/15 14,820 15,390 14,500 15,000 529
2013/03/14 15,400 15,400 14,800 15,200 266
2013/03/13 15,280 15,350 15,000 15,300 96
2013/03/12 15,010 15,460 15,010 15,010 199
2013/03/11 15,300 15,600 15,000 15,020 381
2013/03/08 15,160 15,690 14,800 15,470 308
2013/03/07 15,400 15,700 14,310 15,580 1,526
2013/03/06 19,000 19,200 16,200 16,200 3,318
2013/03/05 13,850 16,450 13,700 16,450 4,897
2013/03/04 12,800 13,700 12,610 13,450 378
2013/03/01 13,200 13,200 12,500 12,900 417
2013/02/28 13,300 13,330 13,000 13,100 287
2013/02/27 13,500 13,500 13,000 13,000 190
2013/02/26 13,300 13,400 13,000 13,400 203
2013/02/25 13,010 13,640 12,700 13,480 653
2013/02/22 13,420 13,900 13,000 13,360 518
2013/02/21 13,770 14,250 13,750 13,900 456
2013/02/20 14,480 14,480 13,610 13,750 1,342
2013/02/19 12,600 14,400 12,020 13,580 4,793
2013/02/18 12,000 13,300 11,210 11,400 3,963
2013/02/15 13,000 13,000 13,000 13,000 249
2013/02/14 16,330 17,400 16,330 17,000 479
2013/02/13 18,000 18,000 16,500 16,790 324
2013/02/12 18,900 19,150 17,600 18,400 299
2013/02/08 19,800 20,000 18,250 18,700 335
2013/02/07 21,590 21,700 19,440 19,800 431
2013/02/06 22,000 22,800 21,510 22,200 90
2013/02/05 23,560 23,560 21,110 21,600 343
2013/02/04 23,900 23,900 21,900 23,000 228
2013/02/01 22,500 23,000 21,500 22,600 370
2013/01/31 22,080 22,400 20,780 21,000 312
2013/01/30 19,500 22,490 19,500 20,580 487
2013/01/29 20,950 21,000 19,900 19,900 325
2013/01/28 19,000 20,450 18,650 20,450 192
2013/01/25 18,980 19,250 18,810 18,860 117
2013/01/24 18,500 18,990 18,460 18,990 142
2013/01/23 19,010 19,040 18,120 18,460 338
2013/01/22 19,120 19,150 18,510 19,040 355
2013/01/21 20,000 21,970 19,010 19,550 603
2013/01/18 18,500 19,800 18,500 19,600 434
2013/01/17 18,000 18,200 17,500 18,000 342
2013/01/16 17,510 18,000 17,500 18,000 301
2013/01/15 16,700 18,990 16,700 17,550 1,659
2013/01/11 16,320 16,490 16,300 16,300 354
2013/01/10 16,000 16,280 15,850 16,280 442
2013/01/09 15,900 16,160 15,600 16,000 213
2013/01/08 16,500 16,500 15,580 15,900 319
2013/01/07 16,330 16,590 16,150 16,350 374
2013/01/04 16,200 16,250 15,750 16,070 681

このページの先頭へ