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
2019/12/30 79 90 78 88 8,183,800
2019/12/27 77 80 75 78 1,656,300
2019/12/26 75 78 75 77 723,700
2019/12/25 74 77 73 75 618,400
2019/12/24 73 75 73 75 567,100
2019/12/23 75 76 72 74 1,641,800
2019/12/20 76 81 74 74 3,523,500
2019/12/19 71 77 71 75 1,252,500
2019/12/18 72 73 71 71 713,600
2019/12/17 74 75 71 73 1,629,500
2019/12/16 76 77 73 75 1,247,300
2019/12/13 76 78 75 76 969,800
2019/12/12 74 76 73 76 616,400
2019/12/11 74 76 73 73 538,900
2019/12/10 70 75 70 73 1,489,200
2019/12/09 77 78 69 70 3,218,100
2019/12/06 74 78 74 78 1,132,500
2019/12/05 80 84 73 74 4,509,900
2019/12/04 80 81 77 80 3,110,900
2019/12/03 74 81 74 80 3,154,700
2019/12/02 74 75 73 75 927,500
2019/11/29 74 75 73 73 962,600
2019/11/28 77 77 74 74 1,084,700
2019/11/27 73 77 73 76 1,873,800
2019/11/26 74 75 71 73 2,512,600
2019/11/25 76 81 72 73 4,810,800
2019/11/22 72 77 69 75 6,562,000
2019/11/21 71 83 70 76 12,317,800
2019/11/20 66 72 65 70 4,967,600
2019/11/19 68 69 64 66 4,428,000
2019/11/18 63 75 62 70 17,312,300
2019/11/15 56 61 55 61 3,681,100
2019/11/14 56 56 54 55 534,800
2019/11/13 57 58 55 55 1,098,400
2019/11/12 57 58 56 56 828,900
2019/11/11 57 58 56 58 471,700
2019/11/08 58 59 56 56 1,026,200
2019/11/07 57 58 56 57 1,336,300
2019/11/06 55 57 55 57 800,600
2019/11/05 56 57 55 56 832,800
2019/11/01 54 56 53 56 1,025,500
2019/10/31 54 55 53 54 730,500
2019/10/30 53 54 52 53 616,400
2019/10/29 54 55 53 53 621,400
2019/10/28 53 54 52 53 475,700
2019/10/25 55 55 52 52 976,600
2019/10/24 53 55 53 54 884,200
2019/10/23 53 54 52 53 1,526,500
2019/10/21 51 56 51 55 3,118,700
2019/10/18 52 53 51 51 460,600
2019/10/17 53 54 51 52 712,100
2019/10/16 53 54 52 53 535,800
2019/10/15 52 53 51 53 575,100
2019/10/11 54 54 51 52 1,227,400
2019/10/10 54 54 52 54 758,000
2019/10/09 53 57 52 53 2,681,800
2019/10/08 52 54 51 53 1,638,100
2019/10/07 55 56 52 52 2,259,800
2019/10/04 58 58 55 55 1,741,100
2019/10/03 56 60 55 56 2,650,600
2019/10/02 56 62 55 56 6,431,900
2019/10/01 50 69 50 59 26,772,500
2019/09/30 50 50 49 49 104,700
2019/09/27 51 51 49 49 570,500
2019/09/26 50 51 50 51 114,200
2019/09/25 52 52 50 51 74,300
2019/09/24 52 52 50 52 229,000
2019/09/20 52 52 50 52 277,800
2019/09/19 51 53 51 51 424,100
2019/09/18 52 52 50 51 281,500
2019/09/17 50 52 50 51 194,800
2019/09/13 52 52 50 50 287,700
2019/09/12 50 53 50 52 785,900
2019/09/11 50 51 50 51 67,600
2019/09/10 50 51 50 50 219,500
2019/09/09 51 51 50 51 56,200
2019/09/06 50 51 50 50 43,900
2019/09/05 50 52 50 50 726,100
2019/09/04 50 51 49 51 254,600
2019/09/03 49 51 49 50 456,900
2019/09/02 49 50 49 49 146,600
2019/08/30 49 50 49 49 129,800
2019/08/29 50 51 49 49 314,900
2019/08/28 50 51 49 51 168,900
2019/08/27 50 52 49 50 638,000
2019/08/26 49 50 49 49 330,100
2019/08/23 49 51 48 51 788,500
2019/08/22 51 51 49 49 431,400
2019/08/21 50 51 49 51 267,900
2019/08/20 50 51 50 50 76,800
2019/08/19 50 51 50 50 292,900
2019/08/16 48 50 48 49 392,400
2019/08/15 50 50 47 49 1,354,200
2019/08/14 51 53 51 51 378,000
2019/08/13 51 52 51 52 275,300
2019/08/09 52 53 51 51 482,100
2019/08/08 51 53 51 51 490,400
2019/08/07 52 53 50 51 746,500
2019/08/06 51 53 50 52 2,057,600
2019/08/05 54 55 53 53 621,000
2019/08/02 55 56 54 54 659,400
2019/08/01 55 56 54 55 149,400
2019/07/31 55 56 55 55 72,700
2019/07/30 55 56 55 55 116,300
2019/07/29 56 56 54 56 612,500
2019/07/26 55 56 55 55 191,200
2019/07/25 56 57 55 55 193,700
2019/07/24 56 57 55 57 326,900
2019/07/23 56 57 55 56 227,000
2019/07/22 56 57 55 56 222,100
2019/07/19 55 57 55 56 367,800
2019/07/18 56 56 55 55 459,700
2019/07/17 57 58 56 56 247,600
2019/07/16 58 59 57 57 642,100
2019/07/12 58 60 57 59 1,648,000
2019/07/11 57 58 56 57 279,200
2019/07/10 56 58 56 57 288,800
2019/07/09 56 57 56 56 298,000
2019/07/08 58 58 56 57 412,100
2019/07/05 57 60 56 57 2,095,600
2019/07/04 57 57 55 56 268,500
2019/07/03 56 57 55 56 202,600
2019/07/02 56 57 55 55 356,500
2019/07/01 56 57 56 57 423,800
2019/06/28 56 56 55 55 116,900
2019/06/27 54 56 54 56 354,600
2019/06/26 53 57 53 54 904,100
2019/06/25 54 55 54 54 249,300
2019/06/24 55 56 54 55 828,000
2019/06/21 57 57 56 56 168,400
2019/06/20 56 57 55 57 250,300
2019/06/19 57 57 55 56 993,500
2019/06/18 60 60 56 56 1,193,900
2019/06/17 57 60 56 60 1,395,000
2019/06/14 56 58 56 58 748,700
2019/06/13 56 57 55 56 530,900
2019/06/12 57 57 55 57 473,500
2019/06/11 56 58 55 56 575,500
2019/06/10 56 57 54 56 788,800
2019/06/07 55 56 54 55 537,700
2019/06/06 55 56 55 55 121,400
2019/06/05 56 56 54 55 371,700
2019/06/04 54 55 52 55 747,600
2019/06/03 54 54 52 52 1,516,600
2019/05/31 55 57 55 55 606,600
2019/05/30 56 57 55 56 678,200
2019/05/29 57 58 56 57 314,100
2019/05/28 56 59 56 58 1,163,100
2019/05/27 57 58 56 56 355,200
2019/05/24 55 57 55 57 440,700
2019/05/23 58 58 55 55 663,900
2019/05/22 56 58 55 58 1,313,900
2019/05/21 55 56 53 56 1,272,400
2019/05/20 56 57 53 55 2,539,100
2019/05/17 60 60 56 56 1,814,500
2019/05/16 56 61 56 59 2,965,900
2019/05/15 64 64 60 62 1,543,500
2019/05/14 61 64 60 61 1,149,500
2019/05/13 62 64 62 64 837,300
2019/05/10 63 65 63 63 550,700
2019/05/09 65 66 63 64 1,149,200
2019/05/08 64 66 64 66 635,000
2019/05/07 64 66 63 66 864,900
2019/04/26 62 65 62 63 1,264,700
2019/04/25 64 65 63 63 1,409,300
2019/04/24 66 68 64 64 2,329,700
2019/04/23 72 78 64 66 13,236,300
2019/04/22 72 72 70 72 1,389,400
2019/04/19 71 73 70 71 964,600
2019/04/18 70 71 68 70 841,700
2019/04/17 70 72 70 70 1,051,400
2019/04/16 70 73 69 70 2,339,900
2019/04/15 72 72 68 68 1,596,400
2019/04/12 65 72 64 70 3,114,400
2019/04/11 68 69 65 66 1,403,000
2019/04/10 69 70 68 69 584,500
2019/04/09 72 73 69 70 955,700
2019/04/08 70 72 69 72 760,900
2019/04/05 71 71 69 69 611,200
2019/04/04 68 71 68 70 902,300
2019/04/03 67 69 67 68 879,100
2019/04/02 71 72 66 68 2,788,200
2019/04/01 74 74 71 71 866,300
2019/03/29 74 74 70 73 1,442,300
2019/03/28 73 74 72 72 1,217,500
2019/03/27 77 79 72 73 2,744,500
2019/03/26 73 76 69 75 3,113,900
2019/03/25 71 75 69 70 4,473,800
2019/03/22 68 77 68 76 7,977,900
2019/03/20 68 69 65 66 1,584,600
2019/03/19 67 70 66 69 1,982,900
2019/03/18 64 67 63 66 1,577,400
2019/03/15 63 65 62 63 970,000
2019/03/14 64 65 62 62 1,463,600
2019/03/13 63 64 62 62 1,038,300
2019/03/12 64 65 63 63 849,600
2019/03/11 64 65 62 64 1,987,000
2019/03/08 63 64 61 63 3,114,400
2019/03/07 68 68 65 65 1,891,200
2019/03/06 73 73 67 69 4,603,200
2019/03/05 71 76 70 73 3,131,200
2019/03/04 68 75 67 72 8,193,000
2019/03/01 64 66 64 65 1,339,800
2019/02/28 69 70 64 65 2,772,500
2019/02/27 61 72 60 69 9,400,100
2019/02/26 61 62 59 60 1,853,900
2019/02/25 59 62 59 60 2,577,300
2019/02/22 59 60 58 58 1,551,600
2019/02/21 61 61 59 60 902,300
2019/02/20 61 62 60 61 1,220,100
2019/02/19 61 64 60 62 2,450,300
2019/02/18 63 64 61 61 2,285,600
2019/02/15 65 68 61 63 8,671,500
2019/02/14 73 85 71 72 22,788,700
2019/02/13 58 70 57 70 7,782,900
2019/02/12 57 58 57 57 476,500
2019/02/08 56 57 55 57 978,600
2019/02/07 58 59 56 56 1,227,600
2019/02/06 59 60 57 58 897,800
2019/02/05 57 59 56 58 1,202,400
2019/02/04 58 58 56 56 620,400
2019/02/01 57 59 56 58 669,600
2019/01/31 56 58 56 58 667,900
2019/01/30 58 58 55 56 2,016,700
2019/01/29 59 59 57 58 747,400
2019/01/28 61 61 59 59 540,100
2019/01/25 60 62 60 60 675,800
2019/01/24 61 62 59 60 769,800
2019/01/23 59 61 58 61 953,500
2019/01/22 60 61 59 59 447,400
2019/01/21 63 63 59 60 1,596,900
2019/01/18 64 64 61 62 1,221,400
2019/01/17 65 65 61 64 3,309,600
2019/01/16 60 64 59 63 3,167,400
2019/01/15 56 59 56 59 740,500
2019/01/11 57 58 55 56 1,065,700
2019/01/10 59 60 56 57 1,790,400
2019/01/09 63 63 59 59 1,045,400
2019/01/08 57 64 57 61 4,592,500
2019/01/07 57 58 56 57 1,268,600
2019/01/04 53 56 50 56 1,595,800

このページの先頭へ