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

幼児活動研究会(2152)の株価時系列情報

幼児活動研究会(2152)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
2007/12/28 1,590 1,590 1,530 1,530 2,600
2007/12/27 1,525 1,530 1,520 1,530 2,400
2007/12/26 1,520 1,550 1,515 1,520 1,800
2007/12/25 1,560 1,575 1,505 1,520 4,400
2007/12/21 1,555 1,560 1,525 1,550 3,300
2007/12/20 1,550 1,550 1,525 1,525 1,100
2007/12/19 1,545 1,550 1,540 1,550 500
2007/12/18 1,560 1,560 1,535 1,550 1,000
2007/12/17 1,630 1,630 1,561 1,561 800
2007/12/14 1,609 1,609 1,555 1,570 1,300
2007/12/13 1,629 1,629 1,581 1,610 1,500
2007/12/12 1,620 1,630 1,590 1,630 1,800
2007/12/11 1,630 1,640 1,613 1,630 800
2007/12/10 1,602 1,620 1,590 1,620 700
2007/12/07 1,595 1,602 1,580 1,602 2,300
2007/12/06 1,595 1,595 1,590 1,590 600
2007/12/05 1,600 1,600 1,590 1,590 5,500
2007/12/04 1,620 1,620 1,600 1,600 500
2007/12/03 1,600 1,650 1,600 1,600 1,000
2007/11/30 1,581 1,640 1,581 1,600 600
2007/11/29 1,580 1,600 1,550 1,600 3,800
2007/11/28 1,550 1,599 1,550 1,580 1,600
2007/11/27 1,580 1,584 1,575 1,583 2,600
2007/11/26 1,550 1,600 1,550 1,585 2,000
2007/11/22 1,551 1,551 1,531 1,550 2,400
2007/11/21 1,610 1,610 1,600 1,600 600
2007/11/20 1,600 1,699 1,550 1,670 4,700
2007/11/19 1,715 1,715 1,600 1,629 6,500
2007/11/16 1,730 1,730 1,718 1,719 800
2007/11/15 1,732 1,732 1,710 1,730 3,000
2007/11/14 1,760 1,790 1,701 1,702 3,300
2007/11/13 1,750 1,750 1,712 1,712 2,500
2007/11/12 1,702 1,769 1,700 1,769 1,800
2007/11/09 1,850 1,850 1,781 1,781 1,500
2007/11/08 1,830 1,830 1,795 1,820 1,800
2007/11/07 1,860 1,880 1,860 1,872 1,600
2007/11/06 1,960 1,970 1,864 1,871 2,500
2007/11/05 2,025 2,025 1,971 1,971 2,200
2007/11/02 2,015 2,050 2,000 2,040 4,100
2007/11/01 2,190 2,190 2,010 2,095 8,300
2007/10/31 2,120 2,190 2,090 2,190 1,800
2007/10/30 2,100 2,130 2,100 2,130 600
2007/10/29 2,140 2,140 2,080 2,100 1,500
2007/10/26 2,085 2,085 2,060 2,060 300
2007/10/25 2,145 2,145 2,050 2,055 1,500
2007/10/24 2,090 2,145 2,020 2,095 1,400
2007/10/23 2,050 2,100 2,050 2,090 1,900
2007/10/22 2,025 2,055 2,000 2,055 2,400
2007/10/19 2,095 2,095 2,030 2,075 1,300
2007/10/18 2,040 2,080 2,020 2,080 1,200
2007/10/17 2,030 2,030 2,020 2,025 1,600
2007/10/16 2,060 2,100 2,045 2,045 1,800
2007/10/15 2,180 2,180 2,100 2,110 2,400
2007/10/12 2,175 2,180 2,155 2,175 1,900
2007/10/11 2,200 2,200 2,100 2,185 6,100
2007/10/10 2,300 2,320 2,125 2,160 6,600
2007/10/09 2,025 2,320 2,020 2,220 16,700
2007/10/05 2,045 2,045 2,000 2,010 2,000
2007/10/04 2,005 2,045 2,005 2,030 1,300
2007/10/03 2,000 2,010 2,000 2,000 2,000
2007/10/02 1,990 2,000 1,980 2,000 1,100
2007/10/01 2,030 2,030 1,990 1,990 200
2007/09/28 2,045 2,045 1,985 2,000 2,000
2007/09/27 1,970 2,015 1,970 2,010 2,500
2007/09/26 1,920 1,990 1,900 1,990 900
2007/09/25 2,000 2,000 1,970 1,970 900
2007/09/21 1,850 1,910 1,850 1,910 2,500
2007/09/20 1,940 1,940 1,940 1,940 200
2007/09/19 1,910 1,930 1,900 1,930 1,500
2007/09/18 1,950 1,950 1,910 1,910 1,000
2007/09/14 1,940 1,940 1,930 1,940 800
2007/09/13 1,883 1,910 1,883 1,910 600
2007/09/12 1,880 1,940 1,880 1,885 2,000
2007/09/11 1,881 1,899 1,856 1,880 1,500
2007/09/10 1,901 1,910 1,850 1,850 2,400
2007/09/07 2,085 2,085 1,865 2,000 3,100
2007/09/06 2,030 2,060 2,000 2,050 2,900
2007/09/05 2,140 2,145 2,070 2,070 3,900
2007/09/04 2,100 2,100 2,075 2,100 1,700
2007/09/03 2,060 2,100 2,060 2,070 2,500
2007/08/31 2,140 2,140 2,060 2,100 3,500
2007/08/30 2,175 2,175 2,010 2,100 4,900
2007/08/29 1,985 2,060 1,950 2,060 3,300
2007/08/28 2,070 2,070 1,990 2,005 4,600
2007/08/27 2,130 2,175 2,020 2,070 8,300
2007/08/24 1,950 2,070 1,950 2,070 9,800
2007/08/23 1,918 1,938 1,861 1,938 4,200
2007/08/22 1,880 1,900 1,880 1,881 2,500
2007/08/21 1,855 1,890 1,850 1,880 2,700
2007/08/20 1,923 1,923 1,860 1,870 4,400
2007/08/17 1,900 1,910 1,765 1,766 7,200
2007/08/16 1,879 1,921 1,861 1,915 4,000
2007/08/15 1,936 1,940 1,922 1,922 2,400
2007/08/14 1,940 1,960 1,930 1,960 1,400
2007/08/13 1,960 1,960 1,920 1,920 3,400
2007/08/10 1,981 1,981 1,935 1,935 4,800
2007/08/09 2,005 2,005 1,980 1,981 4,100
2007/08/08 1,990 2,000 1,975 1,991 4,800
2007/08/07 1,998 2,000 1,974 1,990 5,000
2007/08/06 1,960 2,000 1,960 2,000 2,100
2007/08/03 1,993 1,993 1,970 1,970 1,600
2007/08/02 2,010 2,060 1,960 1,962 9,300
2007/08/01 1,963 1,990 1,960 1,990 4,100
2007/07/31 2,045 2,045 1,953 1,953 4,100
2007/07/30 1,920 2,030 1,905 2,030 2,900
2007/07/27 1,922 1,952 1,915 1,915 5,100
2007/07/26 2,020 2,020 1,952 1,952 4,900
2007/07/25 2,085 2,085 2,015 2,015 4,700
2007/07/24 2,070 2,085 2,025 2,060 6,400
2007/07/23 2,080 2,090 2,000 2,035 4,800
2007/07/20 1,980 2,040 1,980 2,000 6,000
2007/07/19 1,933 1,994 1,910 1,980 23,900
2007/07/18 2,060 2,060 1,973 1,990 14,000
2007/07/17 2,210 2,210 2,065 2,065 11,800
2007/07/13 2,200 2,230 2,190 2,190 4,700
2007/07/12 2,245 2,260 2,165 2,180 8,800
2007/07/11 2,230 2,275 2,220 2,240 8,700
2007/07/10 2,325 2,330 2,255 2,255 14,400
2007/07/09 2,350 2,375 2,315 2,320 6,700
2007/07/06 2,400 2,400 2,310 2,360 10,400
2007/07/05 2,370 2,425 2,250 2,400 37,100
2007/07/04 2,440 2,465 2,355 2,365 13,600
2007/07/03 2,420 2,450 2,400 2,420 9,800
2007/07/02 2,480 2,490 2,405 2,420 13,800
2007/06/29 2,470 2,510 2,450 2,460 19,900
2007/06/28 2,545 2,585 2,440 2,470 32,300
2007/06/27 2,530 2,685 2,460 2,545 63,000
2007/06/26 2,830 2,830 2,590 2,590 106,100
2007/06/25 2,770 3,150 2,710 2,990 344,300
2007/06/22 2,405 2,770 2,400 2,770 263,300
2007/06/21 2,395 2,440 2,360 2,370 20,200
2007/06/20 2,380 2,440 2,360 2,420 18,300
2007/06/19 2,480 2,480 2,400 2,410 23,200
2007/06/18 2,480 2,485 2,375 2,410 26,000
2007/06/15 2,530 2,610 2,410 2,450 41,800
2007/06/14 2,420 2,480 2,350 2,450 30,400
2007/06/13 2,410 2,445 2,335 2,380 25,800
2007/06/12 2,575 2,590 2,455 2,480 30,800
2007/06/11 2,680 2,735 2,550 2,575 50,000
2007/06/08 2,560 2,800 2,495 2,615 119,500
2007/06/07 2,645 2,650 2,540 2,575 42,700
2007/06/06 2,665 2,700 2,550 2,635 82,800
2007/06/05 2,750 2,960 2,695 2,705 91,600
2007/06/04 3,040 3,080 2,830 2,830 102,100
2007/06/01 3,240 3,310 3,020 3,090 137,000
2007/05/31 3,250 3,440 3,170 3,290 380,700
2007/05/30 3,100 3,590 2,880 3,150 745,500
2007/05/29 3,900 4,100 3,250 3,250 649,500
2007/05/28 3,560 4,060 3,540 3,850 914,100

このページの先頭へ