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
2018/12/28 55 57 54 54 896,800
2018/12/27 57 57 54 56 1,343,000
2018/12/26 54 54 52 52 1,123,600
2018/12/25 52 53 49 51 2,965,500
2018/12/21 57 58 53 56 2,629,100
2018/12/20 60 61 56 56 2,409,500
2018/12/19 60 63 59 61 2,652,700
2018/12/18 60 61 58 60 2,367,300
2018/12/17 62 64 60 60 3,852,700
2018/12/14 66 66 63 63 1,480,100
2018/12/13 68 69 66 67 1,080,500
2018/12/12 66 69 65 67 1,126,100
2018/12/11 67 70 66 66 827,200
2018/12/10 69 69 66 67 2,016,800
2018/12/07 71 71 69 69 693,300
2018/12/06 72 73 69 69 1,959,600
2018/12/05 71 74 70 72 1,731,300
2018/12/04 76 77 71 72 2,659,000
2018/12/03 78 79 76 76 910,800
2018/11/30 79 79 76 77 2,816,400
2018/11/29 78 83 77 80 3,338,200
2018/11/28 79 80 76 78 3,203,700
2018/11/27 85 86 79 79 5,701,800
2018/11/26 90 93 84 85 10,847,200
2018/11/22 89 90 80 81 9,806,300
2018/11/21 79 88 77 86 11,433,600
2018/11/20 74 82 73 76 7,095,000
2018/11/19 73 76 68 76 4,766,000
2018/11/16 78 79 74 74 3,324,800
2018/11/15 76 81 75 77 3,282,600
2018/11/14 86 89 76 78 11,010,600
2018/11/13 76 87 75 82 12,419,200
2018/11/12 78 81 76 78 5,212,600
2018/11/09 85 85 81 81 3,889,200
2018/11/08 88 89 85 87 2,657,400
2018/11/07 85 89 85 88 2,854,800
2018/11/06 92 93 87 87 4,758,600
2018/11/05 87 93 85 91 5,422,900
2018/11/02 88 94 87 89 6,649,600
2018/11/01 94 95 90 90 4,428,600
2018/10/31 98 101 94 94 5,710,000
2018/10/30 88 104 86 99 14,650,300
2018/10/29 95 102 91 93 10,303,300
2018/10/26 105 117 93 99 17,505,600
2018/10/25 95 106 82 104 29,869,100
2018/10/24 116 117 106 106 8,471,500
2018/10/23 119 120 114 116 7,139,800
2018/10/22 126 131 116 119 17,278,500
2018/10/19 115 129 112 125 17,126,600
2018/10/18 113 123 109 117 14,949,100
2018/10/17 138 139 113 120 19,959,300
2018/10/16 132 141 122 130 25,158,200
2018/10/15 160 162 137 142 33,079,200
2018/10/12 138 147 133 145 41,581,200
2018/10/11 110 138 104 128 46,301,100
2018/10/10 148 188 111 120 83,938,800
2018/10/09 109 148 107 148 64,266,000
2018/10/05 75 105 73 100 51,273,400
2018/10/04 64 77 63 77 5,579,200
2018/10/03 63 67 61 64 3,104,600
2018/10/02 58 62 58 61 704,000
2018/10/01 58 59 57 59 331,400
2018/09/28 58 59 57 57 282,400
2018/09/27 59 59 57 58 195,800
2018/09/26 56 59 56 59 432,400
2018/09/25 59 59 56 56 251,400
2018/09/21 57 59 57 58 444,600
2018/09/20 56 57 55 57 264,300
2018/09/19 56 56 55 56 121,100
2018/09/18 55 56 55 55 225,000
2018/09/14 55 56 55 56 318,900
2018/09/13 55 56 55 55 94,200
2018/09/12 56 57 54 55 655,800
2018/09/11 57 58 56 57 375,500
2018/09/10 57 58 56 57 111,800
2018/09/07 56 57 55 57 296,700
2018/09/06 57 57 56 56 216,700
2018/09/05 57 58 57 57 133,700
2018/09/04 58 59 56 58 556,500
2018/09/03 60 60 57 58 337,100
2018/08/31 60 61 59 60 281,200
2018/08/30 60 61 58 60 495,200
2018/08/29 59 60 58 59 245,300
2018/08/28 60 61 59 59 196,500
2018/08/27 61 61 59 60 233,000
2018/08/24 61 62 58 60 575,200
2018/08/23 57 64 57 60 2,427,900
2018/08/22 55 56 54 55 322,400
2018/08/21 56 57 55 55 409,500
2018/08/20 55 57 55 57 275,400
2018/08/17 55 57 55 56 370,200
2018/08/16 57 58 55 55 797,500
2018/08/15 61 61 58 58 1,019,000
2018/08/14 62 65 61 63 559,800
2018/08/13 62 63 61 61 356,300
2018/08/10 63 64 62 63 211,600
2018/08/09 64 65 63 64 541,600
2018/08/08 64 65 64 64 62,200
2018/08/07 65 66 64 64 194,700
2018/08/06 65 69 65 65 889,800
2018/08/03 65 67 65 65 320,400
2018/08/02 65 66 65 65 140,700
2018/08/01 64 66 64 66 92,100
2018/07/31 64 66 64 64 294,400
2018/07/30 66 66 63 63 546,600
2018/07/27 67 68 64 66 676,200
2018/07/26 67 68 66 66 303,000
2018/07/25 67 69 67 68 245,200
2018/07/24 66 68 66 67 241,800
2018/07/23 67 68 66 66 405,100
2018/07/20 67 68 67 67 78,400
2018/07/19 68 68 67 67 156,100
2018/07/18 66 69 66 68 295,100
2018/07/17 66 68 66 66 749,800
2018/07/13 66 67 66 66 511,800
2018/07/12 67 69 67 67 200,100
2018/07/11 68 68 66 67 352,300
2018/07/10 71 71 66 69 758,200
2018/07/09 65 72 63 71 1,421,700
2018/07/06 62 65 62 64 358,900
2018/07/05 64 65 62 62 584,200
2018/07/04 66 66 64 65 447,000
2018/07/03 65 67 65 65 241,500
2018/07/02 65 67 65 65 357,100
2018/06/29 65 66 65 65 466,800
2018/06/28 66 68 65 65 537,000
2018/06/27 67 68 66 66 579,800
2018/06/26 67 68 66 67 533,300
2018/06/25 69 69 67 67 293,100
2018/06/22 69 69 68 68 108,700
2018/06/21 69 70 68 69 190,700
2018/06/20 70 70 67 69 834,800
2018/06/19 73 73 69 69 1,325,300
2018/06/18 74 75 73 73 457,600
2018/06/15 76 77 74 75 530,200
2018/06/14 74 78 72 75 3,068,900
2018/06/13 71 75 71 74 2,499,300
2018/06/12 71 71 70 70 103,900
2018/06/11 72 72 70 71 228,700
2018/06/08 72 72 70 72 199,300
2018/06/07 68 72 68 71 753,900
2018/06/06 69 70 68 68 444,200
2018/06/05 69 70 68 69 526,400
2018/06/04 68 70 67 69 299,200
2018/06/01 67 68 66 67 343,400
2018/05/31 68 69 67 67 342,900
2018/05/30 68 68 67 68 655,500
2018/05/29 70 70 68 68 312,200
2018/05/28 69 70 68 70 519,200
2018/05/25 69 70 69 69 777,200
2018/05/24 70 71 69 69 272,000
2018/05/23 70 71 69 70 623,700
2018/05/22 71 72 70 71 230,600
2018/05/21 70 72 70 71 138,400
2018/05/18 71 72 70 70 295,500
2018/05/17 72 72 70 71 569,100
2018/05/16 73 73 71 71 963,800
2018/05/15 70 74 69 74 889,500
2018/05/14 71 71 69 70 302,300
2018/05/11 70 71 70 71 113,800
2018/05/10 70 71 69 70 1,057,900
2018/05/09 70 71 69 70 553,200
2018/05/08 69 72 69 70 1,051,800
2018/05/07 69 70 69 69 185,200
2018/05/02 69 70 69 69 205,900
2018/05/01 69 70 68 69 440,400
2018/04/27 71 72 70 70 486,700
2018/04/26 72 73 70 71 335,000
2018/04/25 72 73 71 72 205,000
2018/04/24 74 74 72 72 374,700
2018/04/23 70 74 70 72 495,900
2018/04/20 69 71 69 70 392,600
2018/04/19 69 71 69 70 372,900
2018/04/18 70 70 69 69 351,100
2018/04/17 70 71 69 70 534,100
2018/04/16 71 72 69 70 537,200
2018/04/13 73 73 71 71 201,400
2018/04/12 71 73 71 73 193,700
2018/04/11 72 73 70 70 488,300
2018/04/10 72 73 71 72 385,300
2018/04/09 73 74 72 72 295,200
2018/04/06 74 75 72 74 590,900
2018/04/05 75 76 74 75 567,000
2018/04/04 75 76 74 74 518,700
2018/04/03 76 77 74 76 862,900
2018/04/02 76 78 75 75 583,900
2018/03/30 75 77 75 75 332,000
2018/03/29 75 76 74 74 386,500
2018/03/28 74 76 73 74 626,100
2018/03/27 75 76 73 74 792,900
2018/03/26 74 76 73 74 514,000
2018/03/23 76 77 75 75 1,322,000
2018/03/22 77 84 76 78 2,942,800
2018/03/20 77 78 75 76 936,400
2018/03/19 80 80 76 77 1,042,200
2018/03/16 82 82 79 79 1,819,000
2018/03/15 85 86 79 82 3,099,500
2018/03/14 78 87 77 83 5,217,800
2018/03/13 76 78 76 78 1,114,000
2018/03/12 76 77 75 77 899,900
2018/03/09 77 78 75 76 445,300
2018/03/08 77 78 76 78 636,100
2018/03/07 74 78 74 76 1,230,600
2018/03/06 74 75 73 75 178,500
2018/03/05 75 76 72 73 660,800
2018/03/02 74 75 73 74 485,400
2018/03/01 75 76 74 74 493,900
2018/02/28 75 76 74 75 601,700
2018/02/27 76 77 74 75 765,200
2018/02/26 77 77 75 75 933,400
2018/02/23 76 77 75 76 222,700
2018/02/22 78 78 75 76 446,700
2018/02/21 77 79 76 78 490,800
2018/02/20 78 78 76 76 395,300
2018/02/19 76 79 75 77 760,700
2018/02/16 75 76 74 75 653,600
2018/02/15 76 77 74 74 1,035,600
2018/02/14 76 80 75 79 993,300
2018/02/13 77 79 75 77 1,232,600
2018/02/09 71 75 69 74 1,621,300
2018/02/08 73 76 73 76 712,600
2018/02/07 76 78 73 73 1,762,900
2018/02/06 75 76 68 72 3,986,700
2018/02/05 80 83 80 80 1,719,100
2018/02/02 87 87 82 84 2,178,600
2018/02/01 86 89 85 86 1,134,500
2018/01/31 81 87 81 85 1,910,400
2018/01/30 85 86 81 82 1,566,600
2018/01/29 87 88 84 84 1,708,400
2018/01/26 88 90 87 87 1,333,800
2018/01/25 90 90 87 87 1,503,200
2018/01/24 92 94 89 90 2,816,900
2018/01/23 90 95 87 92 4,735,100
2018/01/22 85 89 83 88 2,561,100
2018/01/19 88 89 84 85 3,842,400
2018/01/18 89 90 85 88 3,478,500
2018/01/17 93 97 87 88 10,330,100
2018/01/16 110 131 97 99 45,131,100
2018/01/15 84 110 84 105 31,150,100
2018/01/12 75 83 74 82 4,672,200
2018/01/11 75 76 74 75 740,400
2018/01/10 77 77 75 76 350,500
2018/01/09 77 77 75 77 824,500
2018/01/05 77 78 76 78 795,900
2018/01/04 76 78 75 78 1,525,300

このページの先頭へ