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
2015/12/28 812 812 812 812 500
2015/12/25 816 831 816 816 8,700
2015/12/24 846 846 846 846 1,900
2015/12/22 846 846 846 846 100
2015/12/18 876 876 876 876 7,700
2015/12/17 876 876 876 876 100
2015/12/16 889 889 889 889 1,600
2015/12/15 889 889 889 889 100
2015/12/14 890 890 889 889 200
2015/12/11 890 890 890 890 500
2015/12/08 889 890 889 890 200
2015/12/07 891 891 890 890 400
2015/12/04 891 891 891 891 800
2015/12/03 898 898 895 895 300
2015/12/02 897 897 897 897 100
2015/12/01 910 910 910 910 100
2015/11/24 905 905 905 905 300
2015/11/19 905 905 905 905 500
2015/11/18 905 905 905 905 100
2015/11/17 906 906 906 906 200
2015/11/11 905 905 905 905 200
2015/11/10 943 943 943 943 100
2015/11/05 914 914 914 914 1,200
2015/11/04 901 901 901 901 200
2015/10/26 901 901 901 901 600
2015/10/23 905 905 900 900 600
2015/10/21 905 905 905 905 100
2015/10/20 916 916 916 916 1,300
2015/10/13 916 916 916 916 700
2015/10/09 916 916 916 916 100
2015/10/07 916 916 916 916 200
2015/10/02 915 915 900 900 400
2015/09/29 914 914 914 914 5,700
2015/09/25 915 915 915 915 100
2015/09/18 915 915 915 915 100
2015/09/16 895 900 895 895 700
2015/09/15 900 900 900 900 800
2015/09/10 920 920 920 920 500
2015/09/09 920 920 920 920 1,000
2015/09/08 903 910 899 899 1,500
2015/09/04 967 967 947 947 500
2015/09/03 967 967 967 967 200
2015/09/01 967 967 967 967 400
2015/08/31 930 970 930 970 1,300
2015/08/28 930 930 930 930 200
2015/08/27 930 930 930 930 100
2015/08/26 928 928 928 928 700
2015/08/25 841 928 841 928 600
2015/08/24 958 958 931 931 900
2015/08/21 960 960 960 960 800
2015/08/20 960 960 960 960 1,000
2015/08/18 970 970 958 958 2,100
2015/08/17 970 970 970 970 100
2015/08/14 975 975 971 971 1,700
2015/08/13 990 990 975 975 2,700
2015/08/12 1,000 1,001 1,000 1,000 1,200
2015/08/11 995 1,000 995 1,000 1,000
2015/08/10 995 1,000 991 1,000 500
2015/08/06 991 991 991 991 100
2015/08/03 990 1,001 990 1,000 5,000
2015/07/31 999 999 981 981 900
2015/07/30 998 998 998 998 100
2015/07/24 998 998 997 997 200
2015/07/21 997 997 997 997 100
2015/07/17 990 990 990 990 100
2015/07/16 990 990 990 990 700
2015/07/15 990 990 990 990 100
2015/07/13 990 990 990 990 100
2015/07/10 976 976 976 976 100
2015/07/09 970 974 970 974 600
2015/07/08 1,005 1,005 1,000 1,000 1,300
2015/07/07 1,000 1,000 1,000 1,000 200
2015/07/06 1,000 1,000 1,000 1,000 1,300
2015/07/01 1,000 1,000 1,000 1,000 1,000
2015/06/29 1,002 1,002 999 999 700
2015/06/26 1,002 1,002 1,002 1,002 200
2015/06/25 1,019 1,019 1,001 1,019 1,100
2015/06/22 1,018 1,019 1,018 1,019 1,200
2015/06/19 1,004 1,008 1,004 1,008 2,400
2015/06/17 1,001 1,019 1,000 1,019 800
2015/06/16 1,000 1,010 1,000 1,010 600
2015/06/15 1,000 1,000 1,000 1,000 200
2015/06/09 1,002 1,003 1,002 1,003 700
2015/06/08 1,006 1,006 1,006 1,006 300
2015/06/02 1,005 1,005 1,005 1,005 500
2015/06/01 1,006 1,006 1,006 1,006 100
2015/05/29 1,006 1,006 1,006 1,006 100
2015/05/26 1,006 1,006 1,005 1,005 1,300
2015/05/25 1,006 1,006 1,006 1,006 300
2015/05/21 1,000 1,000 1,000 1,000 4,000
2015/05/20 1,005 1,005 1,005 1,005 100
2015/05/19 1,002 1,007 1,002 1,007 900
2015/05/18 1,025 1,025 1,020 1,020 400
2015/05/14 1,055 1,055 1,055 1,055 200
2015/05/12 1,029 1,055 1,029 1,055 200
2015/05/11 1,055 1,059 1,055 1,059 800
2015/05/07 1,060 1,060 1,055 1,055 400
2015/04/30 1,050 1,050 1,050 1,050 100
2015/04/27 1,085 1,085 1,085 1,085 100
2015/04/21 1,085 1,085 1,070 1,085 500
2015/04/20 1,095 1,095 1,085 1,095 300
2015/04/17 1,095 1,095 1,095 1,095 300
2015/04/16 1,069 1,070 1,065 1,065 800
2015/04/14 1,045 1,069 1,045 1,069 700
2015/04/03 1,034 1,054 1,034 1,054 400
2015/04/02 1,048 1,048 1,048 1,048 100
2015/03/27 1,045 1,048 1,035 1,048 300
2015/03/26 1,070 1,070 1,070 1,070 100
2015/03/24 1,070 1,070 1,070 1,070 100
2015/03/23 1,036 1,070 1,036 1,070 300
2015/03/19 1,070 1,070 1,064 1,066 1,600
2015/03/17 1,070 1,071 1,031 1,031 1,500
2015/03/16 1,022 1,044 1,022 1,044 400
2015/03/13 1,020 1,034 1,020 1,034 1,000
2015/03/12 1,015 1,029 1,015 1,029 400
2015/03/11 1,012 1,012 1,012 1,012 100
2015/03/10 1,031 1,031 1,020 1,020 200
2015/03/09 1,020 1,030 1,020 1,030 600
2015/03/06 1,016 1,020 1,016 1,020 300
2015/03/05 1,013 1,013 1,012 1,012 400
2015/03/04 1,013 1,013 1,013 1,013 100
2015/03/03 1,028 1,030 1,010 1,018 3,600
2015/03/02 1,019 1,019 1,008 1,008 1,600
2015/02/27 1,019 1,019 1,019 1,019 100
2015/02/26 1,003 1,019 1,003 1,019 200
2015/02/25 1,014 1,014 1,014 1,014 100
2015/02/23 999 999 999 999 100
2015/02/20 1,020 1,020 1,020 1,020 200
2015/02/19 1,020 1,020 1,020 1,020 100
2015/02/18 1,012 1,018 1,012 1,018 400
2015/02/17 997 997 997 997 100
2015/02/16 1,027 1,027 1,000 1,027 3,800
2015/02/13 1,009 1,009 1,009 1,009 400
2015/02/09 1,030 1,030 1,030 1,030 200
2015/02/06 1,010 1,010 1,010 1,010 100
2015/02/03 1,002 1,002 1,002 1,002 1,500
2015/01/30 1,001 1,001 1,001 1,001 800
2015/01/29 1,006 1,013 1,006 1,013 400
2015/01/27 1,006 1,013 1,006 1,013 800
2015/01/23 1,003 1,003 1,003 1,003 200
2015/01/21 1,005 1,005 1,001 1,001 1,300
2015/01/20 1,005 1,005 1,005 1,005 200
2015/01/19 1,003 1,004 1,003 1,004 600
2015/01/16 1,002 1,002 1,002 1,002 100
2015/01/15 1,018 1,018 1,015 1,015 800
2015/01/14 1,018 1,033 1,018 1,033 600
2015/01/13 1,033 1,033 1,020 1,020 200
2015/01/07 1,035 1,035 1,035 1,035 100
2015/01/05 1,034 1,034 1,032 1,033 1,400

このページの先頭へ