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
2012/12/28 2,280 2,300 2,274 2,300 800
2012/12/27 2,276 2,300 2,276 2,300 300
2012/12/26 2,341 2,341 2,286 2,286 900
2012/12/25 2,367 2,367 2,291 2,291 2,100
2012/12/21 2,370 2,380 2,370 2,370 1,400
2012/12/20 2,465 2,465 2,296 2,340 5,400
2012/12/19 2,436 2,436 2,424 2,428 700
2012/12/18 2,480 2,480 2,300 2,400 4,500
2012/12/17 2,500 2,510 2,500 2,510 400
2012/12/14 2,480 2,500 2,450 2,500 900
2012/12/12 2,500 2,500 2,480 2,480 400
2012/12/11 2,500 2,550 2,500 2,500 1,200
2012/12/10 2,520 2,520 2,470 2,470 300
2012/12/06 2,420 2,420 2,420 2,420 100
2012/12/05 2,420 2,420 2,420 2,420 200
2012/12/04 2,570 2,570 2,376 2,440 2,500
2012/12/03 2,450 2,590 2,450 2,520 2,000
2012/11/30 2,420 2,420 2,350 2,420 800
2012/11/29 2,425 2,480 2,419 2,419 800
2012/11/28 2,418 2,469 2,286 2,419 3,500
2012/11/27 2,398 2,398 2,380 2,380 1,800
2012/11/26 2,435 2,440 2,373 2,373 1,100
2012/11/22 2,310 2,350 2,310 2,349 800
2012/11/21 2,347 2,348 2,286 2,286 300
2012/11/20 2,271 2,271 2,271 2,271 100
2012/11/19 2,261 2,300 2,261 2,300 1,100
2012/11/16 2,325 2,325 2,300 2,300 900
2012/11/15 2,384 2,384 2,320 2,320 800
2012/11/14 2,466 2,466 2,325 2,430 2,600
2012/11/13 2,380 2,500 2,380 2,470 3,800
2012/11/12 2,280 2,350 2,260 2,350 7,200
2012/11/09 2,150 2,230 2,150 2,230 400
2012/11/08 2,138 2,151 2,138 2,150 800
2012/11/05 2,230 2,250 2,207 2,238 1,500
2012/11/02 2,280 2,280 2,227 2,230 800
2012/11/01 2,190 2,288 2,190 2,279 600
2012/10/31 2,299 2,300 2,187 2,187 6,000
2012/10/30 2,160 2,160 2,120 2,120 1,000
2012/10/29 2,131 2,135 2,131 2,135 1,100
2012/10/26 2,120 2,120 2,120 2,120 800
2012/10/25 2,119 2,120 2,119 2,120 700
2012/10/24 2,085 2,105 2,085 2,104 600
2012/10/23 2,099 2,099 2,060 2,060 400
2012/10/22 2,050 2,089 2,037 2,089 700
2012/10/19 2,070 2,075 2,070 2,075 600
2012/10/18 2,020 2,020 2,020 2,020 200
2012/10/17 1,982 2,018 1,982 2,018 600
2012/10/16 1,975 1,990 1,975 1,990 500
2012/10/15 1,980 1,980 1,971 1,975 600
2012/10/12 1,987 1,990 1,980 1,980 800
2012/10/11 1,993 1,996 1,993 1,996 400
2012/10/10 2,003 2,012 2,001 2,001 1,300
2012/10/09 2,002 2,020 2,002 2,010 900
2012/10/05 2,040 2,040 2,040 2,040 200
2012/10/04 2,065 2,065 2,062 2,062 200
2012/10/03 2,118 2,120 2,051 2,090 1,700
2012/10/02 2,120 2,120 2,067 2,118 900
2012/10/01 2,153 2,155 2,148 2,148 400
2012/09/28 2,180 2,180 2,155 2,155 500
2012/09/27 2,138 2,188 2,138 2,188 200
2012/09/26 2,100 2,110 2,100 2,110 500
2012/09/25 2,140 2,141 2,110 2,110 900
2012/09/24 2,090 2,100 2,090 2,090 1,900
2012/09/21 2,070 2,085 2,050 2,085 900
2012/09/20 2,087 2,100 2,077 2,100 1,600
2012/09/19 2,201 2,201 2,100 2,150 2,000
2012/09/18 2,048 2,400 2,048 2,200 14,900
2012/09/14 1,968 2,050 1,968 2,047 2,400
2012/09/13 1,955 1,958 1,955 1,958 200
2012/09/11 1,930 1,930 1,930 1,930 100
2012/09/07 1,919 1,919 1,919 1,919 100
2012/09/05 1,935 1,935 1,851 1,890 1,300
2012/09/04 1,904 1,934 1,904 1,930 1,300
2012/09/03 1,960 1,960 1,950 1,950 600
2012/08/31 1,970 1,970 1,970 1,970 300
2012/08/30 1,966 1,990 1,966 1,990 200
2012/08/29 1,976 1,990 1,976 1,990 200
2012/08/27 1,949 1,950 1,949 1,950 1,900
2012/08/24 1,895 1,929 1,886 1,929 700
2012/08/23 1,870 1,880 1,870 1,880 600
2012/08/22 1,831 1,831 1,831 1,831 100
2012/08/21 1,831 1,831 1,831 1,831 100
2012/08/20 1,844 1,844 1,844 1,844 100
2012/08/17 1,850 1,850 1,850 1,850 100
2012/08/15 1,861 1,861 1,861 1,861 200
2012/08/14 1,871 1,871 1,871 1,871 200
2012/08/13 1,845 1,875 1,845 1,875 200
2012/08/10 1,806 1,806 1,806 1,806 100
2012/08/09 1,830 1,830 1,830 1,830 200
2012/08/08 1,832 1,832 1,832 1,832 100
2012/08/07 1,842 1,848 1,841 1,841 700
2012/08/03 1,850 1,874 1,850 1,874 500
2012/08/02 1,874 1,874 1,874 1,874 200
2012/08/01 1,860 1,865 1,830 1,865 1,700
2012/07/30 1,860 1,860 1,830 1,830 200
2012/07/27 1,855 1,860 1,850 1,850 300
2012/07/25 1,940 1,940 1,900 1,900 700
2012/07/23 1,945 1,945 1,869 1,900 3,400
2012/07/20 1,850 1,860 1,850 1,860 500
2012/07/19 1,848 1,848 1,848 1,848 100
2012/07/17 1,846 1,849 1,846 1,849 700
2012/07/13 1,838 1,839 1,838 1,839 200
2012/07/12 1,838 1,838 1,838 1,838 100
2012/07/04 1,825 1,839 1,825 1,839 200
2012/07/02 1,848 1,848 1,848 1,848 200
2012/06/29 1,816 1,816 1,816 1,816 100
2012/06/28 1,818 1,818 1,818 1,818 100
2012/06/25 1,819 1,819 1,819 1,819 600
2012/06/22 1,771 1,800 1,771 1,800 500
2012/06/21 1,750 1,770 1,750 1,770 700
2012/06/15 1,691 1,698 1,691 1,698 400
2012/06/14 1,775 1,775 1,716 1,730 700
2012/06/13 1,780 1,780 1,780 1,780 100
2012/06/08 1,780 1,780 1,780 1,780 100
2012/06/07 1,820 1,821 1,800 1,800 1,300
2012/06/04 1,865 1,865 1,820 1,820 200
2012/06/01 1,887 1,887 1,865 1,865 500
2012/05/31 1,859 1,859 1,859 1,859 600
2012/05/28 1,860 1,860 1,860 1,860 100
2012/05/25 1,830 1,830 1,830 1,830 700
2012/05/24 1,790 1,790 1,790 1,790 100
2012/05/23 1,759 1,759 1,759 1,759 300
2012/05/22 1,758 1,758 1,758 1,758 100
2012/05/21 1,758 1,758 1,749 1,750 300
2012/05/18 1,798 1,800 1,798 1,798 1,000
2012/05/17 1,751 1,798 1,740 1,798 1,300
2012/05/16 1,743 1,780 1,743 1,780 600
2012/05/15 1,896 1,896 1,879 1,880 500
2012/05/14 1,870 1,879 1,851 1,862 2,300
2012/05/11 1,755 1,811 1,755 1,811 1,600
2012/05/09 1,811 1,811 1,810 1,810 600
2012/05/08 1,811 1,838 1,811 1,838 500
2012/05/07 1,881 1,881 1,846 1,846 1,300
2012/05/02 1,899 1,899 1,882 1,885 1,000
2012/05/01 1,971 1,971 1,905 1,905 2,000
2012/04/27 2,068 2,068 2,066 2,067 600
2012/04/26 2,066 2,068 2,065 2,068 900
2012/04/25 2,068 2,068 2,068 2,068 600
2012/04/24 2,064 2,065 2,047 2,064 700
2012/04/23 2,066 2,066 2,059 2,060 500
2012/04/20 2,011 2,037 2,011 2,037 200
2012/04/19 2,040 2,046 2,039 2,046 700
2012/04/18 2,013 2,013 2,008 2,008 300
2012/04/17 2,003 2,050 2,003 2,049 800
2012/04/16 2,030 2,031 2,000 2,004 1,800
2012/04/13 2,100 2,100 2,071 2,080 500
2012/04/12 2,093 2,093 2,070 2,078 1,000
2012/04/11 2,085 2,085 2,050 2,077 600
2012/04/10 2,050 2,080 2,040 2,042 1,500
2012/04/09 2,050 2,050 1,936 1,999 4,700
2012/04/06 1,990 2,000 1,930 2,000 2,000
2012/04/05 1,980 1,980 1,924 1,960 1,000
2012/04/04 1,960 1,980 1,900 1,942 1,600
2012/04/03 1,954 1,954 1,950 1,950 400
2012/03/30 1,900 2,014 1,900 1,914 1,200
2012/03/29 1,940 1,940 1,864 1,900 1,500
2012/03/28 1,945 1,985 1,920 1,980 2,000
2012/03/27 2,051 2,132 1,930 1,980 6,400
2012/03/26 1,849 2,150 1,849 2,150 12,200
2012/03/23 1,745 1,809 1,745 1,809 800
2012/03/22 1,750 1,751 1,750 1,751 500
2012/03/21 1,745 1,748 1,708 1,748 900
2012/03/19 1,730 1,733 1,693 1,733 400
2012/03/16 1,705 1,736 1,687 1,736 600
2012/03/15 1,745 1,745 1,745 1,745 400
2012/03/14 1,749 1,749 1,749 1,749 200
2012/03/13 1,700 1,741 1,680 1,690 3,100
2012/03/12 1,653 1,679 1,641 1,679 2,100
2012/03/09 1,593 1,600 1,585 1,600 500
2012/03/08 1,585 1,585 1,585 1,585 100
2012/03/07 1,580 1,580 1,580 1,580 200
2012/03/06 1,580 1,600 1,580 1,600 1,100
2012/03/05 1,560 1,560 1,560 1,560 300
2012/03/02 1,577 1,580 1,577 1,580 200
2012/03/01 1,552 1,552 1,552 1,552 100
2012/02/29 1,561 1,570 1,546 1,570 500
2012/02/28 1,571 1,571 1,561 1,561 1,000
2012/02/27 1,564 1,580 1,564 1,575 2,200
2012/02/24 1,550 1,560 1,550 1,560 500
2012/02/23 1,543 1,570 1,543 1,570 900
2012/02/22 1,520 1,521 1,520 1,520 900
2012/02/21 1,545 1,545 1,520 1,520 900
2012/02/20 1,520 1,545 1,520 1,545 1,100
2012/02/17 1,520 1,520 1,520 1,520 300
2012/02/16 1,545 1,545 1,520 1,520 800
2012/02/15 1,550 1,550 1,545 1,545 300
2012/02/14 1,550 1,550 1,550 1,550 100
2012/02/13 1,555 1,555 1,550 1,550 300
2012/02/10 1,540 1,545 1,540 1,545 200
2012/02/09 1,539 1,539 1,539 1,539 200
2012/02/02 1,575 1,575 1,575 1,575 100
2012/02/01 1,580 1,580 1,580 1,580 100
2012/01/31 1,560 1,560 1,560 1,560 200
2012/01/30 1,556 1,556 1,555 1,555 300
2012/01/27 1,542 1,542 1,540 1,540 400
2012/01/25 1,589 1,589 1,589 1,589 800
2012/01/24 1,559 1,580 1,559 1,580 500
2012/01/23 1,562 1,562 1,562 1,562 200
2012/01/18 1,551 1,551 1,551 1,551 100
2012/01/16 1,575 1,575 1,575 1,575 400
2012/01/13 1,575 1,575 1,575 1,575 100
2012/01/11 1,555 1,555 1,555 1,555 100

このページの先頭へ