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
2017/12/29 69 78 69 75 5,163,400
2017/12/28 69 70 68 68 758,100
2017/12/27 65 69 65 69 1,096,400
2017/12/26 64 66 63 65 1,445,500
2017/12/25 66 67 64 64 2,282,000
2017/12/22 68 68 65 66 1,961,200
2017/12/21 69 69 68 68 969,400
2017/12/20 70 71 69 69 1,029,500
2017/12/19 70 72 69 70 1,019,500
2017/12/18 70 71 68 69 1,056,900
2017/12/15 72 72 70 71 632,600
2017/12/14 71 72 71 72 544,400
2017/12/13 72 73 70 71 1,069,700
2017/12/12 73 74 72 72 1,070,400
2017/12/11 73 74 73 73 942,100
2017/12/08 74 75 72 73 1,008,900
2017/12/07 75 76 74 74 409,200
2017/12/06 76 77 74 74 759,100
2017/12/05 79 79 76 77 401,200
2017/12/04 78 79 77 78 501,500
2017/12/01 77 78 76 77 416,800
2017/11/30 77 77 75 77 651,600
2017/11/29 77 78 76 77 899,300
2017/11/28 79 80 77 78 1,325,200
2017/11/27 80 81 79 80 872,400
2017/11/24 81 81 79 80 561,600
2017/11/22 83 83 81 81 426,800
2017/11/21 82 83 81 83 445,300
2017/11/20 80 82 80 82 407,000
2017/11/17 80 82 79 80 669,800
2017/11/16 80 81 79 81 559,600
2017/11/15 85 85 78 81 3,615,300
2017/11/14 87 88 86 87 579,400
2017/11/13 87 89 86 88 535,400
2017/11/10 87 87 86 87 269,700
2017/11/09 88 89 85 87 777,900
2017/11/08 87 88 86 88 351,200
2017/11/07 87 88 85 86 646,500
2017/11/06 91 92 87 87 1,085,800
2017/11/02 90 92 88 91 2,062,900
2017/11/01 89 90 88 90 749,300
2017/10/31 86 90 86 88 2,468,700
2017/10/30 87 87 85 86 1,045,500
2017/10/27 85 87 85 85 1,071,100
2017/10/26 83 85 83 85 341,300
2017/10/25 84 86 83 83 888,100
2017/10/24 82 85 81 84 773,800
2017/10/23 83 84 81 81 820,200
2017/10/20 83 84 83 83 387,200
2017/10/19 85 85 83 83 408,600
2017/10/18 84 85 83 84 401,900
2017/10/17 83 84 83 83 185,400
2017/10/16 84 85 82 83 792,600
2017/10/13 85 86 84 84 619,200
2017/10/12 85 87 85 85 940,600
2017/10/11 85 86 84 84 525,500
2017/10/10 81 84 81 83 1,110,500
2017/10/06 82 84 81 81 1,047,100
2017/10/05 85 85 82 84 1,225,800
2017/10/04 87 87 84 86 1,630,000
2017/10/03 89 89 86 87 1,094,300
2017/10/02 88 90 87 88 1,206,400
2017/09/29 88 89 87 87 500,900
2017/09/28 90 90 87 88 723,800
2017/09/27 87 90 86 89 885,400
2017/09/26 88 88 86 87 741,400
2017/09/25 87 89 87 88 603,300
2017/09/22 90 90 87 87 1,040,900
2017/09/21 88 90 87 89 922,100
2017/09/20 88 89 87 87 449,600
2017/09/19 89 90 87 87 726,500
2017/09/15 87 89 86 89 1,294,900
2017/09/14 90 91 87 89 1,033,900
2017/09/13 90 92 89 90 1,249,000
2017/09/12 94 97 89 91 4,538,800
2017/09/11 92 94 90 93 1,839,100
2017/09/08 88 91 88 91 1,116,500
2017/09/07 89 90 87 88 866,900
2017/09/06 86 90 85 89 1,729,000
2017/09/05 95 96 86 90 2,780,900
2017/09/04 96 97 91 93 3,365,400
2017/09/01 93 98 91 98 5,167,100
2017/08/31 90 92 89 92 2,082,100
2017/08/30 91 92 88 90 1,156,600
2017/08/29 88 90 87 90 1,004,600
2017/08/28 89 90 88 90 851,400
2017/08/25 87 89 86 89 962,900
2017/08/24 88 88 85 87 840,100
2017/08/23 84 89 83 88 2,013,900
2017/08/22 83 84 82 83 855,900
2017/08/21 86 86 82 83 1,004,600
2017/08/18 84 86 83 84 1,405,100
2017/08/17 88 88 85 86 1,010,500
2017/08/16 87 88 85 87 1,483,000
2017/08/15 97 97 86 86 8,491,500
2017/08/14 84 94 81 91 4,908,600
2017/08/10 87 89 84 87 934,800
2017/08/09 91 93 86 86 3,438,000
2017/08/08 92 94 89 92 1,940,200
2017/08/07 87 92 87 92 1,984,400
2017/08/04 83 87 81 87 1,191,100
2017/08/03 82 83 81 83 807,700
2017/08/02 82 84 81 84 1,420,200
2017/08/01 86 87 80 81 3,037,900
2017/07/31 86 92 84 88 4,597,300
2017/07/28 90 91 83 85 4,337,400
2017/07/27 92 92 90 91 1,610,200
2017/07/26 95 95 92 93 1,524,600
2017/07/25 100 100 91 93 5,146,200
2017/07/24 98 101 95 97 2,531,000
2017/07/21 95 100 91 97 5,066,900
2017/07/20 99 102 93 95 5,155,100
2017/07/19 99 107 97 99 11,585,000
2017/07/18 97 108 96 108 12,310,000
2017/07/14 92 99 89 96 6,782,200
2017/07/13 95 103 91 92 24,543,200
2017/07/12 85 88 83 88 1,438,700
2017/07/11 86 87 83 85 1,780,000
2017/07/10 90 91 85 85 2,986,000
2017/07/07 82 90 79 89 5,540,400
2017/07/06 86 87 82 83 2,756,100
2017/07/05 93 94 82 86 7,869,700
2017/07/04 81 103 81 88 49,119,400
2017/07/03 80 80 78 78 972,700
2017/06/30 79 81 77 81 1,575,800
2017/06/29 77 82 76 81 2,760,900
2017/06/28 77 77 75 76 475,700
2017/06/27 76 79 76 77 795,800
2017/06/26 76 78 75 77 470,300
2017/06/23 76 77 73 76 952,900
2017/06/22 76 77 74 76 564,100
2017/06/21 76 78 75 75 569,000
2017/06/20 79 79 77 77 632,400
2017/06/19 79 80 76 78 1,240,500
2017/06/16 77 81 77 81 717,800
2017/06/15 80 81 75 77 1,532,700
2017/06/14 84 85 77 83 3,563,100
2017/06/13 71 81 71 79 3,453,200
2017/06/12 71 73 71 71 636,800
2017/06/09 72 73 71 71 288,200
2017/06/08 71 73 71 72 415,300
2017/06/07 70 73 70 71 374,100
2017/06/06 72 72 70 70 322,300
2017/06/05 72 73 70 72 405,500
2017/06/02 72 73 71 72 291,600
2017/06/01 71 74 71 71 665,200
2017/05/31 71 72 70 72 114,800
2017/05/30 71 72 70 70 191,900
2017/05/29 72 73 71 72 305,800
2017/05/26 70 72 70 72 399,600
2017/05/25 73 73 69 70 878,600
2017/05/24 70 74 69 74 731,200
2017/05/23 68 70 68 70 200,700
2017/05/22 66 70 65 69 360,700
2017/05/19 65 67 65 66 143,600
2017/05/18 65 66 64 64 182,800
2017/05/17 67 67 66 66 68,500
2017/05/16 68 68 66 66 189,300
2017/05/15 67 68 66 68 128,800
2017/05/12 67 68 67 67 47,000
2017/05/11 67 68 66 68 170,400
2017/05/10 67 69 66 67 327,300
2017/05/09 67 68 67 67 139,600
2017/05/08 69 69 66 66 260,600
2017/05/02 68 69 67 68 113,700
2017/05/01 66 67 65 67 136,800
2017/04/28 67 68 66 66 158,200
2017/04/27 67 68 66 68 47,900
2017/04/26 65 68 65 68 122,900
2017/04/25 64 66 64 65 106,400
2017/04/24 69 69 64 64 513,300
2017/04/21 68 70 67 68 158,100
2017/04/20 70 70 67 67 299,500
2017/04/19 71 71 68 70 286,600
2017/04/18 64 72 64 71 743,700
2017/04/17 62 64 61 63 274,900
2017/04/14 61 63 60 61 305,900
2017/04/13 59 62 58 62 370,400
2017/04/12 65 66 57 60 1,953,400
2017/04/11 68 69 65 65 475,000
2017/04/10 69 70 68 68 154,100
2017/04/07 70 70 68 70 385,500
2017/04/06 71 72 68 70 538,400
2017/04/05 71 73 71 71 236,000
2017/04/04 73 74 71 71 297,000
2017/04/03 72 74 72 73 199,800
2017/03/31 73 74 72 72 420,800
2017/03/30 73 75 73 74 187,200
2017/03/29 74 76 73 74 510,900
2017/03/28 73 74 72 74 119,300
2017/03/27 75 75 73 73 465,200
2017/03/24 71 76 71 75 590,600
2017/03/23 74 74 71 71 489,400
2017/03/22 73 75 73 73 345,200
2017/03/21 76 76 74 74 327,400
2017/03/17 75 79 75 76 999,200
2017/03/16 74 76 74 75 430,700
2017/03/15 75 76 74 74 348,300
2017/03/14 75 76 75 75 328,300
2017/03/13 76 76 75 75 263,000
2017/03/10 76 77 75 75 338,000
2017/03/09 76 77 76 76 240,300
2017/03/08 77 78 76 76 493,800
2017/03/07 77 79 77 77 271,200
2017/03/06 76 78 76 78 275,800
2017/03/03 76 77 76 76 245,300
2017/03/02 77 77 75 76 689,700
2017/03/01 76 78 76 77 434,700
2017/02/28 79 79 76 76 1,145,600
2017/02/27 81 82 79 80 605,200
2017/02/24 78 82 78 80 1,448,500
2017/02/23 78 79 77 77 291,000
2017/02/22 80 80 77 78 581,200
2017/02/21 80 81 79 79 178,800
2017/02/20 81 81 79 79 464,600
2017/02/17 82 82 80 80 1,034,600
2017/02/16 82 83 80 81 378,900
2017/02/15 82 85 82 83 1,324,100
2017/02/14 81 82 81 82 153,600
2017/02/13 84 84 80 80 810,500
2017/02/10 84 85 83 84 316,100
2017/02/09 83 84 82 83 180,300
2017/02/08 83 85 82 84 330,100
2017/02/07 83 84 83 83 245,800
2017/02/06 86 86 83 84 472,500
2017/02/03 85 87 85 85 126,600
2017/02/02 85 88 85 85 541,300
2017/02/01 85 87 85 85 143,000
2017/01/31 84 87 84 86 167,600
2017/01/30 84 87 83 85 484,500
2017/01/27 84 85 84 84 130,700
2017/01/26 87 87 84 85 245,800
2017/01/25 84 86 84 86 233,100
2017/01/24 83 84 83 83 178,700
2017/01/23 83 85 82 84 486,000
2017/01/20 86 86 84 85 366,900
2017/01/19 87 88 85 86 262,300
2017/01/18 86 87 84 86 316,500
2017/01/17 89 89 86 86 621,600
2017/01/16 90 91 88 90 418,400
2017/01/13 91 91 89 91 324,100
2017/01/12 92 92 90 90 401,500
2017/01/11 94 94 92 93 231,700
2017/01/10 91 94 91 93 524,000
2017/01/06 90 92 90 92 173,500
2017/01/05 92 92 90 91 394,400
2017/01/04 89 92 88 91 350,000

このページの先頭へ