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
2017/12/29 1,200 1,200 1,200 1,200 100
2017/12/28 1,200 1,200 1,200 1,200 100
2017/12/27 1,200 1,200 1,200 1,200 500
2017/12/26 1,118 1,180 1,118 1,180 2,000
2017/12/25 1,258 1,268 1,258 1,268 1,000
2017/12/22 1,218 1,258 1,218 1,258 400
2017/12/21 1,235 1,248 1,235 1,248 500
2017/12/20 1,230 1,230 1,215 1,215 1,100
2017/12/19 1,216 1,218 1,215 1,215 600
2017/12/18 1,198 1,215 1,198 1,215 300
2017/12/15 1,196 1,198 1,196 1,198 500
2017/12/14 1,140 1,140 1,140 1,140 100
2017/12/13 1,198 1,200 1,198 1,200 900
2017/12/12 1,165 1,165 1,110 1,110 700
2017/12/11 1,200 1,200 1,195 1,195 900
2017/12/08 1,197 1,200 1,197 1,200 500
2017/12/07 1,198 1,198 1,168 1,198 1,000
2017/12/06 1,197 1,199 1,169 1,169 4,700
2017/12/04 1,198 1,198 1,198 1,198 100
2017/12/01 1,128 1,198 1,128 1,198 4,400
2017/11/30 1,187 1,188 1,186 1,188 4,700
2017/11/29 1,168 1,186 1,168 1,186 800
2017/11/28 1,082 1,168 1,082 1,168 2,700
2017/11/27 1,140 1,159 1,140 1,159 1,200
2017/11/22 1,105 1,107 1,100 1,100 4,600
2017/11/21 1,120 1,120 1,120 1,120 500
2017/11/17 1,106 1,150 1,101 1,150 3,600
2017/11/16 1,148 1,150 1,148 1,150 200
2017/11/15 1,100 1,100 1,100 1,100 1,100
2017/11/14 1,100 1,100 1,100 1,100 400
2017/11/13 1,051 1,100 1,051 1,100 700
2017/11/09 1,059 1,080 1,050 1,050 1,800
2017/11/08 1,058 1,060 1,058 1,060 800
2017/11/07 1,059 1,059 1,058 1,058 1,200
2017/11/06 1,035 1,059 1,019 1,059 1,100
2017/11/02 1,032 1,050 1,032 1,035 1,800
2017/11/01 1,099 1,099 1,045 1,055 2,700
2017/10/31 1,030 1,130 1,018 1,129 3,100
2017/10/30 1,050 1,082 1,028 1,033 10,400
2017/10/27 1,150 1,170 1,150 1,170 500
2017/10/26 1,167 1,170 1,167 1,170 800
2017/10/25 1,170 1,170 1,161 1,170 2,300
2017/10/24 1,160 1,160 1,150 1,160 6,500
2017/10/23 1,150 1,235 1,150 1,175 8,600
2017/10/20 1,077 1,159 1,077 1,150 1,500
2017/10/19 1,050 1,050 1,050 1,050 100
2017/10/18 1,050 1,050 1,050 1,050 200
2017/10/17 1,070 1,070 1,036 1,048 2,600
2017/10/16 1,080 1,084 1,009 1,084 2,200
2017/10/13 1,075 1,080 1,075 1,080 900
2017/10/12 1,009 1,100 1,009 1,080 800
2017/10/11 1,076 1,076 1,003 1,010 2,000
2017/10/10 1,200 1,200 1,136 1,136 21,200
2017/10/06 910 1,059 910 1,059 15,100
2017/10/05 909 909 909 909 100
2017/10/04 870 900 870 900 3,800
2017/10/03 900 900 850 865 6,300
2017/10/02 900 900 900 900 1,100
2017/09/28 900 900 900 900 200
2017/09/27 900 900 900 900 2,500
2017/09/22 850 850 850 850 100
2017/09/19 850 850 850 850 300
2017/09/14 830 830 830 830 100
2017/09/13 813 813 813 813 200
2017/09/05 823 823 823 823 600
2017/08/21 846 846 846 846 200
2017/08/17 890 890 890 890 1,900
2017/08/10 890 890 890 890 100
2017/08/08 890 890 890 890 100
2017/08/02 900 900 900 900 500
2017/08/01 974 974 974 974 100
2017/07/31 974 974 974 974 200
2017/07/14 870 870 870 870 100
2017/07/07 900 900 900 900 500
2017/07/06 865 865 865 865 200
2017/06/30 978 978 978 978 500
2017/06/22 850 850 850 850 1,000
2017/06/15 840 840 840 840 100
2017/06/14 850 850 850 850 100
2017/06/12 840 840 835 835 200
2017/06/05 900 900 900 900 100
2017/06/02 963 963 900 900 200
2017/05/31 853 963 853 963 1,000
2017/05/25 823 823 823 823 100
2017/05/19 821 821 821 821 100
2017/05/15 845 845 845 845 100
2017/05/10 841 841 840 840 300
2017/04/28 840 870 840 870 1,500
2017/04/26 855 855 855 855 200
2017/04/19 930 930 855 855 600
2017/04/05 939 939 939 939 100
2017/03/27 940 940 940 940 100
2017/03/06 1,000 1,000 1,000 1,000 1,000
2017/03/02 1,000 1,000 1,000 1,000 300
2017/02/27 1,000 1,000 1,000 1,000 200
2017/02/17 990 990 990 990 300
2017/02/14 980 980 980 980 400
2017/02/13 980 980 980 980 200
2017/02/10 980 980 980 980 500
2017/02/09 980 1,000 980 1,000 800
2017/02/07 1,000 1,000 1,000 1,000 500
2017/02/06 995 1,000 980 1,000 2,800
2017/02/03 928 930 928 930 200
2017/02/02 1,000 1,000 1,000 1,000 500
2017/01/31 1,000 1,000 1,000 1,000 600
2017/01/30 1,000 1,000 1,000 1,000 1,200
2017/01/27 1,000 1,000 1,000 1,000 1,500
2017/01/24 1,000 1,000 1,000 1,000 3,300
2017/01/23 1,000 1,000 1,000 1,000 200
2017/01/20 1,000 1,000 1,000 1,000 1,100
2017/01/19 1,000 1,000 1,000 1,000 200
2017/01/18 1,008 1,035 1,000 1,000 2,200
2017/01/13 1,005 1,005 1,005 1,005 400
2017/01/12 1,000 1,000 1,000 1,000 300
2017/01/11 995 1,009 995 1,009 400
2017/01/10 970 992 970 992 1,600
2017/01/06 970 970 970 970 100
2017/01/05 970 970 970 970 1,400
2017/01/04 940 940 940 940 100

このページの先頭へ