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

光ハイツ・ヴェラス(2137)の株価時系列情報

光ハイツ・ヴェラス(2137)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
2014/12/29 1,006 1,036 1,006 1,036 500
2014/12/25 1,030 1,030 1,004 1,006 1,000
2014/12/24 1,020 1,060 1,019 1,039 3,300
2014/12/22 1,001 1,001 1,001 1,001 200
2014/12/19 1,001 1,001 1,001 1,001 100
2014/12/18 1,030 1,030 1,001 1,001 200
2014/12/17 1,001 1,001 1,000 1,000 1,500
2014/12/16 1,001 1,001 1,000 1,000 1,200
2014/12/15 1,001 1,036 1,000 1,034 11,200
2014/12/12 998 998 998 998 700
2014/12/10 999 999 983 999 2,200
2014/12/09 998 999 998 999 300
2014/12/08 1,015 1,015 1,015 1,015 500
2014/12/05 1,001 1,014 1,000 1,014 1,700
2014/12/04 1,014 1,014 1,014 1,014 100
2014/12/02 999 1,014 999 1,014 3,200
2014/12/01 1,000 1,000 999 999 1,000
2014/11/28 992 1,000 992 1,000 300
2014/11/27 1,000 1,000 1,000 1,000 700
2014/11/26 992 1,007 992 1,007 200
2014/11/25 1,022 1,022 998 1,000 2,700
2014/11/21 1,000 1,000 1,000 1,000 100
2014/11/20 987 999 987 999 3,600
2014/11/19 985 985 985 985 200
2014/11/18 977 1,000 977 1,000 2,200
2014/11/17 986 986 981 981 2,100
2014/11/14 999 999 988 988 1,600
2014/11/12 999 999 998 999 2,900
2014/11/11 975 999 975 999 1,200
2014/11/07 992 992 990 990 200
2014/11/06 978 978 977 977 200
2014/11/04 1,001 1,001 971 1,000 1,200
2014/10/31 943 1,044 943 1,044 700
2014/10/29 942 942 942 942 100
2014/10/17 928 928 922 922 200
2014/10/16 958 958 928 928 200
2014/10/10 971 972 960 960 3,100
2014/10/09 975 975 975 975 200
2014/10/08 980 980 973 973 500
2014/10/07 980 980 973 973 300
2014/10/02 971 971 971 971 500
2014/09/24 985 985 985 985 100
2014/09/22 988 988 988 988 300
2014/09/19 985 985 985 985 200
2014/09/18 984 985 984 985 500
2014/09/17 980 983 980 981 800
2014/09/16 983 983 983 983 100
2014/09/12 981 989 981 983 400
2014/09/11 990 990 986 990 400
2014/09/10 990 990 990 990 100
2014/09/09 990 990 985 985 400
2014/09/08 991 991 990 990 300
2014/09/05 991 991 990 991 1,900
2014/09/04 991 991 991 991 800
2014/09/03 980 980 980 980 700
2014/09/02 986 986 972 972 1,400
2014/09/01 986 986 986 986 1,900
2014/08/29 971 986 971 986 300
2014/08/28 988 988 988 988 100
2014/08/25 986 986 986 986 100
2014/08/20 980 987 980 987 200
2014/08/19 965 965 965 965 200
2014/08/18 981 981 980 980 1,400
2014/08/15 981 981 981 981 400
2014/08/14 991 991 981 981 2,800
2014/08/13 1,000 1,012 1,000 1,012 800
2014/08/12 990 995 990 995 200
2014/08/11 983 983 983 983 100
2014/08/05 985 985 985 985 100
2014/08/04 985 985 985 985 500
2014/07/31 981 981 981 981 100
2014/07/30 985 985 985 985 500
2014/07/29 990 990 985 985 700
2014/07/25 990 990 990 990 200
2014/07/24 990 990 990 990 800
2014/07/23 1,004 1,004 1,004 1,004 300
2014/07/22 995 995 995 995 300
2014/07/18 1,000 1,014 992 994 1,600
2014/07/17 997 998 997 998 200
2014/07/16 987 987 987 987 100
2014/07/14 986 986 986 986 100
2014/07/11 986 986 986 986 1,000
2014/07/08 986 986 986 986 200
2014/07/07 995 997 995 997 500
2014/07/03 983 983 983 983 200
2014/07/02 996 996 995 995 300
2014/07/01 997 997 995 995 1,900
2014/06/30 1,048 1,048 1,048 1,048 100
2014/06/27 984 1,035 984 1,035 1,100
2014/06/25 984 984 984 984 500
2014/06/24 985 985 985 985 200
2014/06/23 982 987 982 987 900
2014/06/20 967 982 967 982 200
2014/06/16 979 979 962 974 1,000
2014/06/13 987 987 987 987 100
2014/06/11 973 973 970 970 500
2014/06/09 970 970 970 970 400
2014/06/06 989 989 961 985 3,400
2014/06/05 961 961 961 961 500
2014/06/04 960 970 960 970 300
2014/05/30 989 989 989 989 100
2014/05/29 997 997 997 997 100
2014/05/28 985 985 985 985 100
2014/05/26 973 974 973 974 600
2014/05/23 968 968 968 968 100
2014/05/22 967 967 967 967 400
2014/05/21 975 975 967 967 300
2014/05/20 980 980 980 980 100
2014/05/19 984 984 984 984 100
2014/05/16 985 985 985 985 500
2014/05/15 1,030 1,030 1,000 1,000 4,500
2014/05/14 1,030 1,030 1,030 1,030 3,000
2014/05/13 1,030 1,030 1,030 1,030 300
2014/05/12 1,022 1,022 1,020 1,020 1,600
2014/05/09 1,030 1,030 1,021 1,021 4,100
2014/05/08 1,088 1,088 1,031 1,031 3,900
2014/05/07 1,055 1,148 1,050 1,148 1,600
2014/05/02 1,019 1,058 1,019 1,029 1,700
2014/05/01 1,013 1,013 1,012 1,012 1,500
2014/04/28 1,000 1,010 998 998 1,000
2014/04/25 1,000 1,007 1,000 1,000 2,400
2014/04/24 999 999 999 999 100
2014/04/23 985 999 985 999 200
2014/04/22 999 999 999 999 100
2014/04/21 999 1,000 999 999 300
2014/04/18 999 999 999 999 100
2014/04/17 999 999 999 999 600
2014/04/15 995 995 985 985 300
2014/04/14 995 995 995 995 100
2014/04/09 995 995 995 995 200
2014/04/08 983 983 983 983 100
2014/04/07 1,009 1,009 990 990 300
2014/04/03 1,000 1,000 1,000 1,000 1,600
2014/04/02 990 1,003 990 1,003 1,000
2014/04/01 990 990 990 990 100
2014/03/31 985 985 985 985 100
2014/03/27 980 980 980 980 100
2014/03/26 998 998 983 983 600
2014/03/25 983 983 983 983 200
2014/03/24 975 982 975 982 400
2014/03/20 980 980 980 980 200
2014/03/17 999 999 979 979 1,000
2014/03/14 1,000 1,000 1,000 1,000 100
2014/03/12 1,000 1,000 1,000 1,000 100
2014/03/11 999 999 999 999 100
2014/03/10 980 980 980 980 100
2014/03/07 999 1,010 999 1,010 400
2014/03/05 975 975 975 975 300
2014/03/04 977 977 977 977 100
2014/03/03 980 980 976 976 300
2014/02/28 990 1,010 990 1,010 200
2014/02/27 995 1,010 995 1,010 400
2014/02/24 971 971 971 971 100
2014/02/20 970 978 970 978 200
2014/02/18 960 960 960 960 100
2014/02/14 965 965 951 951 800
2014/02/12 960 960 958 958 300
2014/02/10 955 955 951 951 1,300
2014/02/05 955 955 910 912 1,300
2014/02/04 955 955 945 955 400
2014/02/03 991 991 960 960 700
2014/01/31 1,000 1,000 991 991 1,100
2014/01/30 1,025 1,025 998 998 300
2014/01/28 998 998 998 998 300
2014/01/27 1,002 1,002 990 990 1,200
2014/01/24 1,027 1,027 1,010 1,010 700
2014/01/23 1,026 1,026 1,026 1,026 100
2014/01/22 1,048 1,048 1,025 1,025 600
2014/01/21 1,040 1,040 1,020 1,020 1,500
2014/01/20 1,015 1,028 985 1,028 1,300
2014/01/17 985 985 985 985 1,200
2014/01/16 985 985 985 985 100
2014/01/15 995 995 985 985 600
2014/01/09 1,030 1,030 990 1,015 1,100
2014/01/08 1,000 1,000 1,000 1,000 100
2014/01/07 1,000 1,020 975 975 3,100
2014/01/06 960 995 960 995 300

このページの先頭へ