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
2011/12/29 1,575 1,575 1,575 1,575 100
2011/12/28 1,576 1,577 1,576 1,577 200
2011/12/27 1,530 1,535 1,515 1,535 400
2011/12/26 1,534 1,534 1,534 1,534 800
2011/12/22 1,504 1,524 1,504 1,521 400
2011/12/21 1,530 1,530 1,530 1,530 500
2011/12/20 1,525 1,525 1,520 1,520 300
2011/12/16 1,525 1,525 1,525 1,525 100
2011/12/15 1,525 1,525 1,525 1,525 300
2011/12/14 1,535 1,535 1,500 1,525 300
2011/12/12 1,535 1,535 1,535 1,535 100
2011/12/07 1,535 1,535 1,535 1,535 100
2011/12/05 1,500 1,535 1,500 1,535 300
2011/12/02 1,559 1,559 1,559 1,559 100
2011/11/30 0 0 0 1,520 0
2011/11/29 0 0 0 1,520 0
2011/11/28 1,520 1,520 1,520 1,520 100
2011/11/25 1,520 1,520 1,520 1,520 800
2011/11/24 0 0 0 1,460 0
2011/11/22 1,460 1,460 1,460 1,460 300
2011/11/21 1,475 1,475 1,465 1,465 200
2011/11/18 0 0 0 1,480 0
2011/11/17 1,480 1,480 1,480 1,480 300
2011/11/16 1,480 1,480 1,480 1,480 100
2011/11/15 1,483 1,483 1,483 1,483 200
2011/11/14 0 0 0 1,482 0
2011/11/11 1,481 1,482 1,480 1,482 600
2011/11/10 1,495 1,495 1,495 1,495 300
2011/11/09 1,535 1,535 1,535 1,535 100
2011/11/08 1,536 1,536 1,535 1,535 400
2011/11/07 0 0 0 1,532 0
2011/11/04 1,600 1,600 1,532 1,532 400
2011/11/02 0 0 0 1,640 0
2011/11/01 1,643 1,643 1,601 1,640 900
2011/10/31 0 0 0 1,643 0
2011/10/28 0 0 0 1,643 0
2011/10/27 1,643 1,643 1,643 1,643 200
2011/10/26 0 0 0 1,700 0
2011/10/25 1,700 1,700 1,700 1,700 700
2011/10/24 1,695 1,699 1,695 1,699 200
2011/10/21 0 0 0 1,700 0
2011/10/20 0 0 0 1,700 0
2011/10/19 0 0 0 1,700 0
2011/10/18 1,700 1,700 1,700 1,700 100
2011/10/17 1,677 1,677 1,677 1,677 200
2011/10/14 0 0 0 1,677 0
2011/10/13 1,642 1,677 1,641 1,677 300
2011/10/12 0 0 0 1,740 0
2011/10/11 1,650 1,740 1,650 1,740 2,900
2011/10/07 1,600 1,650 1,600 1,650 2,500
2011/10/06 0 0 0 1,600 0
2011/10/05 0 0 0 1,600 0
2011/10/04 1,600 1,600 1,600 1,600 100
2011/10/03 0 0 0 1,600 0
2011/09/30 1,600 1,600 1,600 1,600 100
2011/09/29 1,600 1,600 1,600 1,600 1,200
2011/09/28 1,654 1,654 1,654 1,654 100
2011/09/27 1,600 1,615 1,600 1,615 300
2011/09/26 1,604 1,604 1,604 1,604 700
2011/09/22 1,604 1,605 1,604 1,605 1,200
2011/09/21 1,612 1,612 1,612 1,612 100
2011/09/20 1,625 1,625 1,622 1,622 200
2011/09/16 0 0 0 1,625 0
2011/09/15 1,625 1,625 1,625 1,625 400
2011/09/14 1,620 1,620 1,620 1,620 100
2011/09/13 1,637 1,637 1,637 1,637 100
2011/09/12 1,637 1,637 1,637 1,637 100
2011/09/09 1,650 1,650 1,650 1,650 100
2011/09/08 0 0 0 1,660 0
2011/09/07 0 0 0 1,660 0
2011/09/06 0 0 0 1,660 0
2011/09/05 1,660 1,660 1,660 1,660 100
2011/09/02 1,661 1,661 1,661 1,661 100
2011/09/01 1,665 1,665 1,665 1,665 100
2011/08/31 1,663 1,663 1,663 1,663 100
2011/08/30 0 0 0 1,697 0
2011/08/29 1,697 1,697 1,697 1,697 200
2011/08/26 0 0 0 1,697 0
2011/08/25 1,697 1,697 1,697 1,697 800
2011/08/24 1,689 1,690 1,672 1,672 300
2011/08/23 0 0 0 1,688 0
2011/08/22 1,662 1,688 1,662 1,688 400
2011/08/19 1,662 1,662 1,662 1,662 100
2011/08/18 0 0 0 1,723 0
2011/08/17 0 0 0 1,723 0
2011/08/16 1,723 1,723 1,723 1,723 100
2011/08/15 1,723 1,723 1,723 1,723 200
2011/08/12 1,755 1,755 1,683 1,683 600
2011/08/11 1,714 1,718 1,714 1,718 200
2011/08/10 1,650 1,680 1,650 1,677 400
2011/08/09 1,650 1,650 1,642 1,650 400
2011/08/08 1,642 1,650 1,642 1,650 300
2011/08/05 1,660 1,660 1,642 1,642 700
2011/08/04 1,660 1,675 1,660 1,675 400
2011/08/03 0 0 0 1,660 0
2011/08/02 1,659 1,660 1,659 1,660 400
2011/08/01 1,660 1,660 1,655 1,655 400
2011/07/29 1,690 1,700 1,670 1,670 400
2011/07/28 1,664 1,680 1,664 1,680 600
2011/07/27 1,669 1,669 1,669 1,669 200
2011/07/26 0 0 0 1,705 0
2011/07/25 1,706 1,706 1,705 1,705 1,100
2011/07/22 1,740 1,753 1,740 1,750 500
2011/07/21 1,753 1,753 1,710 1,710 800
2011/07/20 1,746 1,748 1,713 1,713 1,200
2011/07/19 0 0 0 1,736 0
2011/07/15 1,736 1,736 1,736 1,736 500
2011/07/14 1,682 1,736 1,681 1,736 1,300
2011/07/13 1,631 1,688 1,631 1,688 300
2011/07/12 1,611 1,645 1,611 1,635 1,500
2011/07/11 1,650 1,670 1,650 1,670 400
2011/07/08 1,690 1,690 1,689 1,689 200
2011/07/07 1,694 1,694 1,694 1,694 100
2011/07/06 1,679 1,680 1,679 1,680 600
2011/07/05 0 0 0 1,680 0
2011/07/04 1,680 1,681 1,680 1,680 800
2011/07/01 1,659 1,677 1,637 1,677 400
2011/06/30 1,699 1,699 1,699 1,699 200
2011/06/29 0 0 0 1,709 0
2011/06/28 1,739 1,739 1,660 1,709 800
2011/06/27 1,700 1,700 1,700 1,700 2,200
2011/06/24 1,620 1,635 1,610 1,635 600
2011/06/23 1,606 1,630 1,606 1,630 300
2011/06/22 1,610 1,620 1,610 1,620 400
2011/06/21 1,600 1,600 1,600 1,600 200
2011/06/20 1,597 1,597 1,571 1,597 1,000
2011/06/17 1,600 1,600 1,600 1,600 400
2011/06/16 1,607 1,607 1,601 1,601 300
2011/06/15 1,620 1,620 1,620 1,620 500
2011/06/14 1,600 1,620 1,600 1,620 800
2011/06/13 1,605 1,610 1,600 1,600 1,000
2011/06/10 1,649 1,649 1,624 1,635 300
2011/06/09 1,650 1,650 1,650 1,650 300
2011/06/08 1,688 1,688 1,688 1,688 200
2011/06/07 0 0 0 1,655 0
2011/06/06 1,637 1,655 1,616 1,655 800
2011/06/03 1,655 1,655 1,655 1,655 200
2011/06/02 1,690 1,690 1,655 1,655 500
2011/06/01 0 0 0 1,730 0
2011/05/31 0 0 0 1,730 0
2011/05/30 1,735 1,735 1,730 1,730 200
2011/05/27 1,695 1,735 1,695 1,735 200
2011/05/26 0 0 0 1,735 0
2011/05/25 1,735 1,735 1,735 1,735 700
2011/05/24 1,694 1,710 1,687 1,692 600
2011/05/23 1,739 1,739 1,720 1,720 200
2011/05/20 1,732 1,745 1,725 1,745 1,500
2011/05/19 1,760 1,760 1,740 1,740 400
2011/05/18 1,760 1,760 1,760 1,760 100
2011/05/17 1,760 1,760 1,755 1,755 200
2011/05/16 1,775 1,775 1,775 1,775 200
2011/05/13 1,755 1,755 1,755 1,755 100
2011/05/12 1,770 1,770 1,770 1,770 100
2011/05/11 1,780 1,780 1,780 1,780 100
2011/05/10 1,769 1,780 1,768 1,780 500
2011/05/09 1,791 1,791 1,780 1,780 700
2011/05/06 1,786 1,790 1,770 1,790 2,000
2011/05/02 1,770 1,800 1,770 1,800 2,700
2011/04/28 1,874 1,890 1,874 1,890 1,400
2011/04/27 1,830 1,850 1,830 1,850 1,300
2011/04/26 1,833 1,833 1,833 1,833 200
2011/04/25 1,810 1,833 1,801 1,833 1,200
2011/04/22 1,800 1,800 1,800 1,800 400
2011/04/21 0 0 0 1,800 0
2011/04/20 1,800 1,800 1,800 1,800 100
2011/04/19 1,810 1,810 1,768 1,768 700
2011/04/18 1,800 1,800 1,800 1,800 200
2011/04/15 1,797 1,820 1,797 1,820 400
2011/04/14 1,768 1,798 1,768 1,798 200
2011/04/13 1,754 1,768 1,754 1,768 200
2011/04/12 1,820 1,820 1,767 1,767 400
2011/04/11 1,750 1,780 1,741 1,780 400
2011/04/08 1,740 1,740 1,740 1,740 1,000
2011/04/07 1,755 1,755 1,755 1,755 100
2011/04/06 1,751 1,756 1,751 1,756 600
2011/04/05 1,799 1,799 1,777 1,777 400
2011/04/04 1,806 1,806 1,795 1,800 1,300
2011/04/01 1,850 1,850 1,790 1,790 1,200
2011/03/31 1,815 1,815 1,810 1,810 200
2011/03/30 1,771 1,790 1,751 1,790 1,000
2011/03/29 1,812 1,820 1,760 1,800 2,900
2011/03/28 1,917 1,917 1,800 1,806 3,000
2011/03/25 1,900 1,900 1,877 1,877 2,200
2011/03/24 1,931 1,931 1,892 1,892 500
2011/03/23 1,940 1,944 1,929 1,944 600
2011/03/22 1,900 1,940 1,850 1,940 2,500
2011/03/18 1,760 1,830 1,759 1,792 1,500
2011/03/17 1,632 1,720 1,631 1,705 1,100
2011/03/16 1,649 1,749 1,649 1,700 1,700
2011/03/15 1,800 1,830 1,585 1,729 6,000
2011/03/14 1,752 2,000 1,751 1,950 7,200
2011/03/11 2,220 2,250 2,200 2,250 1,100
2011/03/10 2,215 2,222 2,215 2,220 600
2011/03/09 2,250 2,300 2,200 2,300 1,100
2011/03/08 2,270 2,280 2,235 2,235 600
2011/03/07 2,210 2,220 2,210 2,220 600
2011/03/04 2,200 2,250 2,184 2,250 1,500
2011/03/03 2,280 2,280 2,185 2,185 1,300
2011/03/02 2,280 2,300 2,280 2,300 400
2011/03/01 2,232 2,232 2,232 2,232 100
2011/02/28 2,292 2,320 2,225 2,225 1,400
2011/02/25 2,349 2,349 2,230 2,242 3,200
2011/02/24 2,350 2,360 2,234 2,350 2,400
2011/02/23 2,280 2,350 2,252 2,350 1,900
2011/02/22 2,340 2,340 2,280 2,300 1,400
2011/02/21 2,260 2,330 2,260 2,330 2,200
2011/02/18 2,147 2,310 2,147 2,310 1,600
2011/02/17 2,175 2,175 2,111 2,170 3,500
2011/02/16 2,325 2,329 2,225 2,225 1,900
2011/02/15 2,290 2,320 2,230 2,290 4,100
2011/02/14 2,080 2,140 2,080 2,140 1,200
2011/02/10 2,080 2,080 2,080 2,080 100
2011/02/09 2,035 2,098 2,035 2,053 1,100
2011/02/08 2,006 2,030 2,006 2,030 900
2011/02/07 2,000 2,015 2,000 2,000 1,800
2011/02/04 1,980 2,000 1,953 2,000 500
2011/02/03 2,000 2,026 1,980 2,010 2,000
2011/02/02 1,930 2,000 1,900 2,000 3,500
2011/02/01 1,889 1,910 1,880 1,910 2,000
2011/01/31 1,850 1,889 1,848 1,889 1,700
2011/01/28 1,881 1,893 1,875 1,875 1,000
2011/01/27 1,878 1,879 1,878 1,879 200
2011/01/26 1,874 1,879 1,870 1,870 900
2011/01/25 1,858 1,879 1,853 1,861 1,900
2011/01/24 1,855 1,855 1,855 1,855 600
2011/01/21 1,851 1,851 1,820 1,820 2,500
2011/01/20 1,877 1,877 1,845 1,845 1,600
2011/01/19 1,867 1,870 1,860 1,860 1,200
2011/01/18 1,870 1,870 1,865 1,870 1,200
2011/01/17 1,860 1,875 1,840 1,874 3,000
2011/01/14 1,850 1,860 1,845 1,860 700
2011/01/13 1,820 1,850 1,820 1,850 1,200
2011/01/12 1,840 1,850 1,838 1,850 700
2011/01/11 1,843 1,845 1,835 1,845 500
2011/01/07 1,822 1,830 1,801 1,815 800
2011/01/06 1,815 1,835 1,815 1,835 1,000
2011/01/05 1,805 1,825 1,800 1,815 800
2011/01/04 1,800 1,805 1,788 1,805 1,700

このページの先頭へ