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
2021/12/30 27 28 26 27 673,300
2021/12/29 25 28 25 26 912,600
2021/12/28 26 26 24 25 2,133,200
2021/12/27 26 27 25 25 1,449,900
2021/12/24 26 27 26 26 890,900
2021/12/23 26 27 26 27 558,500
2021/12/22 26 27 25 26 2,058,300
2021/12/21 27 27 26 26 379,000
2021/12/20 26 27 26 26 348,100
2021/12/17 26 27 26 26 249,700
2021/12/16 26 27 26 27 379,300
2021/12/15 27 27 26 26 269,400
2021/12/14 26 27 26 27 997,000
2021/12/13 27 28 27 27 1,188,700
2021/12/10 28 28 27 27 321,600
2021/12/09 29 30 27 28 1,645,900
2021/12/08 29 30 28 29 1,425,300
2021/12/07 27 29 27 28 1,307,700
2021/12/06 27 29 26 26 1,905,600
2021/12/03 26 28 26 27 1,526,200
2021/12/02 28 28 26 26 1,450,300
2021/12/01 27 28 27 27 530,200
2021/11/30 28 29 27 28 570,800
2021/11/29 28 29 27 29 1,187,800
2021/11/26 30 30 28 28 903,500
2021/11/25 29 31 29 30 1,076,000
2021/11/24 27 31 27 29 3,062,100
2021/11/22 28 29 27 27 1,920,200
2021/11/19 30 30 28 28 2,497,000
2021/11/18 31 33 30 30 1,709,500
2021/11/17 30 32 29 30 2,593,000
2021/11/16 28 32 27 29 4,942,500
2021/11/15 28 28 26 28 2,054,000
2021/11/12 27 28 26 28 2,486,800
2021/11/11 30 30 26 27 7,945,000
2021/11/10 29 31 28 30 4,927,600
2021/11/09 30 31 29 29 2,687,300
2021/11/08 30 33 29 31 8,218,200
2021/11/05 31 33 29 30 8,419,100
2021/11/04 36 38 32 32 10,841,100
2021/11/02 41 43 35 36 20,345,800
2021/11/01 34 45 34 45 28,864,700
2021/10/29 27 33 27 33 10,551,300
2021/10/28 27 28 26 26 1,572,800
2021/10/27 25 27 24 27 3,293,200
2021/10/26 24 25 24 24 350,000
2021/10/25 24 25 24 25 385,400
2021/10/22 24 25 24 25 428,700
2021/10/21 25 26 24 26 649,800
2021/10/20 27 27 24 26 2,260,600
2021/10/19 27 27 26 27 52,000
2021/10/18 28 28 26 27 409,800
2021/10/15 27 28 26 27 701,400
2021/10/14 28 29 26 27 1,678,400
2021/10/13 29 29 28 28 103,000
2021/10/12 28 29 28 28 461,900
2021/10/11 29 30 28 29 337,300
2021/10/08 28 30 28 29 610,800
2021/10/07 29 29 28 28 110,700
2021/10/06 29 29 28 28 106,100
2021/10/05 28 29 28 28 489,600
2021/10/04 29 30 28 29 642,800
2021/10/01 30 30 29 29 668,300
2021/09/30 30 30 29 30 150,900
2021/09/29 29 30 28 30 879,800
2021/09/28 28 30 28 29 397,300
2021/09/27 29 31 28 28 3,188,400
2021/09/24 29 29 28 28 294,100
2021/09/22 29 29 28 28 167,100
2021/09/21 29 29 28 28 508,600
2021/09/17 29 30 28 29 695,300
2021/09/16 30 30 28 29 619,900
2021/09/15 30 30 28 29 1,691,600
2021/09/14 30 31 29 29 1,496,000
2021/09/13 31 31 30 30 800,500
2021/09/10 31 32 31 31 1,017,600
2021/09/09 31 32 31 32 305,600
2021/09/08 31 32 31 31 392,900
2021/09/07 33 33 31 31 498,900
2021/09/06 32 33 32 33 285,200
2021/09/03 31 33 31 33 963,300
2021/09/02 31 32 30 32 856,400
2021/09/01 30 31 30 31 350,700
2021/08/31 30 31 30 31 616,400
2021/08/30 30 30 29 30 701,900
2021/08/27 30 30 29 29 889,600
2021/08/26 30 31 29 31 586,300
2021/08/25 30 30 29 29 571,300
2021/08/24 31 31 29 29 826,200
2021/08/23 30 31 30 31 124,400
2021/08/20 30 31 29 30 570,700
2021/08/19 30 30 29 29 435,200
2021/08/18 31 32 29 30 1,511,900
2021/08/17 31 32 31 31 428,900
2021/08/16 32 33 31 32 628,500
2021/08/13 33 33 31 33 1,199,600
2021/08/12 33 34 32 33 711,900
2021/08/11 35 35 33 33 813,900
2021/08/10 35 35 34 35 79,200
2021/08/06 35 35 34 34 125,000
2021/08/05 35 35 34 34 297,000
2021/08/04 34 35 34 34 255,600
2021/08/03 35 35 34 34 109,400
2021/08/02 34 35 34 35 132,500
2021/07/30 35 35 34 34 369,100
2021/07/29 34 36 34 34 551,400
2021/07/28 36 36 34 34 403,800
2021/07/27 35 36 35 35 444,000
2021/07/26 35 36 34 35 377,700
2021/07/21 34 36 34 35 510,500
2021/07/20 34 35 34 34 556,400
2021/07/19 36 36 34 34 819,800
2021/07/16 36 36 35 36 895,700
2021/07/15 36 37 36 37 104,800
2021/07/14 36 37 36 36 228,400
2021/07/13 37 37 36 37 165,800
2021/07/12 36 37 36 36 935,000
2021/07/09 36 37 36 36 514,000
2021/07/08 37 37 36 37 1,184,400
2021/07/07 37 38 36 36 1,410,500
2021/07/06 39 39 37 37 1,314,000
2021/07/05 38 39 38 38 207,600
2021/07/02 39 39 38 38 268,800
2021/07/01 39 39 38 39 672,700
2021/06/30 39 40 38 39 478,400
2021/06/29 40 40 39 39 444,400
2021/06/28 39 40 38 40 1,479,500
2021/06/25 39 39 38 39 1,088,000
2021/06/24 39 40 38 38 1,771,200
2021/06/23 40 41 39 40 1,720,700
2021/06/22 41 42 40 40 436,100
2021/06/21 41 41 40 40 231,400
2021/06/18 41 42 40 40 848,300
2021/06/17 42 43 41 41 625,100
2021/06/16 41 44 40 43 3,501,200
2021/06/15 41 41 40 40 554,500
2021/06/14 41 41 40 41 339,800
2021/06/11 40 41 40 41 575,900
2021/06/10 41 42 40 41 644,100
2021/06/09 41 42 40 41 623,700
2021/06/08 40 42 40 41 1,712,900
2021/06/07 40 41 39 40 903,900
2021/06/04 40 41 39 39 1,995,600
2021/06/03 41 42 40 41 1,410,900
2021/06/02 42 43 41 41 338,300
2021/06/01 41 43 41 43 387,800
2021/05/31 42 44 41 41 1,140,100
2021/05/28 42 44 42 42 918,500
2021/05/27 43 43 42 43 336,600
2021/05/26 42 43 41 42 416,700
2021/05/25 41 42 41 41 605,700
2021/05/24 40 42 40 41 273,800
2021/05/21 41 42 40 41 764,700
2021/05/20 44 45 40 42 2,018,900
2021/05/19 41 45 41 45 1,797,800
2021/05/18 40 43 40 43 3,702,600
2021/05/17 42 43 39 40 2,838,600
2021/05/14 41 43 40 42 1,526,600
2021/05/13 44 44 40 40 6,166,400
2021/05/12 47 47 43 44 2,567,700
2021/05/11 47 48 47 48 588,100
2021/05/10 48 49 47 47 1,749,200
2021/05/07 51 51 48 48 1,663,700
2021/05/06 53 53 49 50 5,551,200
2021/04/30 57 60 56 57 2,281,000
2021/04/28 62 62 56 58 3,724,100
2021/04/27 56 64 56 63 7,452,200
2021/04/26 54 55 54 55 402,900
2021/04/23 54 55 53 55 678,400
2021/04/22 52 54 52 53 275,500
2021/04/21 52 53 51 52 675,500
2021/04/20 52 53 51 52 644,300
2021/04/19 54 54 51 52 1,087,500
2021/04/16 55 55 53 54 595,900
2021/04/15 55 55 54 55 921,500
2021/04/14 55 55 54 55 266,600
2021/04/13 54 55 54 55 457,600
2021/04/12 54 55 54 55 436,100
2021/04/09 53 55 53 54 752,000
2021/04/08 53 54 53 53 212,300
2021/04/07 53 54 53 53 444,300
2021/04/06 54 55 51 52 1,730,300
2021/04/05 55 56 53 55 1,529,500
2021/04/02 53 57 53 55 2,833,200
2021/04/01 51 54 50 52 1,826,800
2021/03/31 53 54 50 50 2,005,800
2021/03/30 50 57 50 54 8,276,300
2021/03/29 48 50 48 48 362,100
2021/03/26 48 50 47 48 669,300
2021/03/25 50 50 47 48 490,700
2021/03/24 49 50 48 48 617,400
2021/03/23 52 52 49 49 898,500
2021/03/22 50 53 50 51 1,352,000
2021/03/19 49 51 49 50 421,600
2021/03/18 49 51 49 49 564,300
2021/03/17 50 51 48 49 1,074,400
2021/03/16 52 53 49 49 2,274,600
2021/03/15 51 52 50 52 1,195,600
2021/03/12 48 52 48 50 2,919,200
2021/03/11 48 49 47 47 807,700
2021/03/10 48 49 47 47 744,300
2021/03/09 47 49 45 48 1,561,600
2021/03/08 46 48 45 46 700,100
2021/03/05 45 46 43 45 1,546,200
2021/03/04 47 47 45 45 678,600
2021/03/03 47 48 46 46 499,200
2021/03/02 47 49 46 47 1,622,600
2021/03/01 47 48 46 48 463,100
2021/02/26 46 48 46 46 1,770,100
2021/02/25 48 51 47 48 1,726,400
2021/02/24 46 48 45 48 1,545,700
2021/02/22 46 47 45 46 1,307,900
2021/02/19 49 49 45 46 2,557,200
2021/02/18 49 53 48 49 5,290,000
2021/02/17 45 49 44 49 1,902,500
2021/02/16 46 46 44 44 1,273,800
2021/02/15 44 47 44 46 1,016,700
2021/02/12 47 48 45 45 1,512,900
2021/02/10 46 47 46 46 160,600
2021/02/09 46 47 46 46 728,600
2021/02/08 46 48 46 46 562,600
2021/02/05 47 48 46 47 311,700
2021/02/04 47 48 46 47 780,800
2021/02/03 45 47 45 46 517,400
2021/02/02 43 46 43 45 1,180,600
2021/02/01 42 45 42 44 703,500
2021/01/29 42 44 41 41 1,489,200
2021/01/28 44 44 42 42 1,074,500
2021/01/27 46 47 44 44 957,900
2021/01/26 46 47 45 46 1,181,100
2021/01/25 46 48 45 47 899,800
2021/01/22 48 48 46 46 1,434,800
2021/01/21 51 51 48 48 1,693,700
2021/01/20 50 51 47 50 3,309,500
2021/01/19 48 53 46 49 5,204,800
2021/01/18 45 48 43 46 2,291,700
2021/01/15 44 46 42 44 3,181,800
2021/01/14 41 49 41 46 9,983,200
2021/01/13 39 41 38 39 1,481,400
2021/01/12 39 39 38 38 254,100
2021/01/08 38 39 38 38 171,800
2021/01/07 38 41 38 39 2,467,200
2021/01/06 37 39 37 38 601,800
2021/01/05 39 39 37 37 561,100
2021/01/04 38 39 37 38 908,100

このページの先頭へ