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
2016/12/30 1,049 1,052 1,041 1,048 3,400
2016/12/29 1,041 1,049 1,035 1,047 10,600
2016/12/28 1,048 1,048 1,038 1,048 3,700
2016/12/27 1,049 1,050 1,033 1,042 12,500
2016/12/26 1,031 1,049 1,029 1,039 17,600
2016/12/22 1,045 1,048 1,027 1,029 12,600
2016/12/21 1,062 1,062 1,044 1,049 10,400
2016/12/20 1,060 1,060 1,046 1,048 4,500
2016/12/19 1,068 1,072 1,041 1,053 19,100
2016/12/16 1,054 1,059 1,030 1,041 11,700
2016/12/15 1,067 1,067 1,053 1,054 6,000
2016/12/14 1,064 1,074 1,050 1,050 7,800
2016/12/13 1,082 1,082 1,060 1,064 15,000
2016/12/12 1,078 1,078 1,058 1,068 7,500
2016/12/09 1,051 1,062 1,049 1,061 12,100
2016/12/08 1,042 1,069 1,042 1,051 10,200
2016/12/07 1,042 1,085 1,042 1,066 17,900
2016/12/06 1,040 1,052 1,040 1,041 15,000
2016/12/05 1,028 1,049 1,028 1,040 13,300
2016/12/02 1,026 1,034 1,023 1,024 10,700
2016/12/01 1,027 1,033 1,025 1,026 10,600
2016/11/30 1,030 1,034 1,019 1,026 10,900
2016/11/29 1,036 1,036 1,027 1,031 8,500
2016/11/28 1,044 1,046 1,020 1,036 12,200
2016/11/25 1,033 1,065 1,028 1,035 16,600
2016/11/24 1,027 1,034 1,025 1,027 7,400
2016/11/22 1,027 1,028 1,017 1,024 8,000
2016/11/21 1,036 1,038 1,027 1,027 15,500
2016/11/18 1,045 1,045 1,030 1,038 10,600
2016/11/17 1,023 1,033 1,017 1,029 8,200
2016/11/16 1,027 1,032 1,016 1,027 15,800
2016/11/15 1,034 1,034 1,018 1,027 8,500
2016/11/14 1,025 1,040 1,021 1,028 9,900
2016/11/11 1,035 1,040 1,022 1,025 11,100
2016/11/10 1,018 1,036 1,010 1,035 21,600
2016/11/09 1,025 1,025 968 988 75,400
2016/11/08 1,024 1,040 1,024 1,025 8,600
2016/11/07 1,023 1,033 1,017 1,024 14,100
2016/11/04 1,026 1,030 1,012 1,023 23,100
2016/11/02 1,060 1,074 1,035 1,041 23,900
2016/11/01 1,075 1,077 1,053 1,069 29,200
2016/10/31 1,113 1,117 1,076 1,081 55,800
2016/10/28 1,040 1,057 1,040 1,055 12,300
2016/10/27 1,041 1,048 1,035 1,038 13,000
2016/10/26 1,050 1,058 1,042 1,049 8,400
2016/10/25 1,055 1,067 1,045 1,047 13,200
2016/10/24 1,065 1,072 1,024 1,047 30,200
2016/10/21 1,083 1,094 1,060 1,062 16,100
2016/10/20 1,110 1,126 1,080 1,090 34,200
2016/10/19 1,068 1,110 1,061 1,097 41,200
2016/10/18 1,060 1,075 1,038 1,066 26,500
2016/10/17 1,085 1,090 1,070 1,079 17,100
2016/10/14 1,060 1,085 1,060 1,082 21,600
2016/10/13 1,069 1,081 1,055 1,081 30,600
2016/10/12 1,044 1,067 1,039 1,062 27,100
2016/10/11 1,041 1,060 1,031 1,045 22,900
2016/10/07 1,038 1,043 1,025 1,041 17,400
2016/10/06 1,034 1,038 1,016 1,036 24,400
2016/10/05 1,020 1,036 1,011 1,031 20,200
2016/10/04 1,000 1,025 999 1,025 17,000
2016/10/03 1,006 1,013 1,001 1,004 11,000
2016/09/30 1,020 1,026 1,002 1,003 22,100
2016/09/29 1,015 1,030 1,009 1,013 18,500
2016/09/28 1,015 1,035 1,009 1,027 22,700
2016/09/27 1,010 1,015 996 1,011 13,900
2016/09/26 1,002 1,039 1,001 1,030 49,100
2016/09/23 1,000 1,005 985 997 27,900
2016/09/21 990 997 984 997 17,200
2016/09/20 987 996 985 990 12,000
2016/09/16 996 1,005 986 992 13,600
2016/09/15 982 1,002 982 987 21,800
2016/09/14 999 1,000 982 985 25,400
2016/09/13 1,008 1,015 997 1,000 30,600
2016/09/12 1,009 1,020 1,000 1,008 44,100
2016/09/09 1,046 1,120 1,026 1,039 321,400
2016/09/08 1,009 1,024 1,003 1,016 20,100
2016/09/07 994 1,049 994 1,018 55,700
2016/09/06 997 1,006 991 996 15,200
2016/09/05 1,001 1,012 1,000 1,001 11,000
2016/09/02 980 1,050 980 1,006 50,200
2016/09/01 995 996 983 995 15,800
2016/08/31 1,006 1,007 992 995 17,900
2016/08/30 1,008 1,010 998 999 17,400
2016/08/29 1,003 1,019 1,003 1,005 15,000
2016/08/26 1,025 1,025 1,003 1,003 20,500
2016/08/25 1,075 1,084 1,028 1,032 28,300
2016/08/24 1,040 1,083 1,040 1,070 42,800
2016/08/23 1,009 1,047 1,001 1,031 42,300
2016/08/22 1,010 1,017 980 1,001 41,500
2016/08/19 964 1,115 964 1,018 247,300
2016/08/18 966 973 964 965 5,800
2016/08/17 987 987 962 969 21,000
2016/08/16 986 996 973 987 28,100
2016/08/15 1,009 1,010 987 994 27,000
2016/08/12 1,009 1,020 993 1,000 22,500
2016/08/10 1,028 1,047 1,007 1,015 34,800
2016/08/09 997 1,017 997 1,012 12,600
2016/08/08 1,000 1,034 995 995 39,700
2016/08/05 1,001 1,024 976 993 50,200
2016/08/04 1,055 1,055 992 1,010 47,800
2016/08/03 1,085 1,117 1,041 1,041 86,700
2016/08/02 1,070 1,139 1,065 1,115 139,600
2016/08/01 1,084 1,155 1,049 1,060 392,200
2016/07/29 1,012 1,054 988 1,054 45,300
2016/07/28 1,031 1,058 1,005 1,012 39,300
2016/07/27 990 1,040 972 1,026 45,300
2016/07/26 1,004 1,013 985 985 31,600
2016/07/25 1,029 1,075 1,021 1,023 58,800
2016/07/22 992 1,014 974 1,005 25,200
2016/07/21 991 1,025 970 986 44,000
2016/07/20 951 961 950 961 20,700
2016/07/19 981 1,007 954 963 83,000
2016/07/15 1,115 1,115 1,011 1,011 92,500
2016/07/14 1,170 1,247 1,065 1,115 384,600
2016/07/13 991 1,111 980 1,111 349,500
2016/07/12 980 996 958 961 122,500
2016/07/11 921 957 905 941 49,000
2016/07/08 905 912 870 878 19,900
2016/07/07 930 935 901 903 7,200
2016/07/06 913 929 912 921 7,300
2016/07/05 980 980 900 933 30,900
2016/07/04 963 984 963 982 23,500
2016/07/01 937 958 937 958 19,200
2016/06/30 923 935 923 931 13,500
2016/06/29 919 924 902 914 19,300
2016/06/28 873 919 863 894 28,100
2016/06/27 850 887 848 874 35,400
2016/06/24 902 918 801 830 55,500
2016/06/23 900 904 883 889 16,800
2016/06/22 915 928 905 911 12,700
2016/06/21 917 930 902 924 12,800
2016/06/20 899 913 888 913 18,100
2016/06/17 875 885 865 866 15,700
2016/06/16 905 905 864 868 26,300
2016/06/15 875 920 875 917 24,300
2016/06/14 912 920 881 882 41,800
2016/06/13 950 950 901 915 51,000
2016/06/10 976 978 966 966 18,600
2016/06/09 985 1,001 977 977 33,700
2016/06/08 995 1,003 986 987 20,900
2016/06/07 993 1,007 991 995 16,800
2016/06/06 999 1,016 981 1,001 27,600
2016/06/03 980 1,022 979 1,005 62,600
2016/06/02 976 990 976 977 40,400
2016/06/01 990 995 973 976 181,000
2016/05/31 1,028 1,032 990 990 76,000
2016/05/30 990 1,027 985 1,010 69,000
2016/05/27 960 980 942 970 42,200
2016/05/26 983 992 955 955 47,900
2016/05/25 1,012 1,020 970 992 32,800
2016/05/24 985 999 976 999 33,300
2016/05/23 1,010 1,010 971 985 40,700
2016/05/20 1,039 1,039 1,015 1,024 18,600
2016/05/19 1,038 1,042 1,010 1,015 18,800
2016/05/18 1,079 1,079 986 1,038 42,600
2016/05/17 1,093 1,093 1,039 1,050 57,700
2016/05/16 1,052 1,052 999 1,003 27,600
2016/05/13 1,111 1,112 1,065 1,079 25,500
2016/05/12 1,129 1,134 1,121 1,123 7,600
2016/05/11 1,129 1,137 1,114 1,129 20,100
2016/05/10 1,146 1,171 1,111 1,129 35,700
2016/05/09 1,128 1,180 1,122 1,169 27,100
2016/05/06 1,150 1,163 1,126 1,146 32,600
2016/05/02 1,165 1,178 1,110 1,169 70,600
2016/04/28 1,210 1,236 1,128 1,200 43,800
2016/04/27 1,252 1,252 1,203 1,213 26,300
2016/04/26 1,232 1,250 1,170 1,192 29,400
2016/04/25 1,268 1,279 1,201 1,262 58,500
2016/04/22 1,208 1,299 1,204 1,238 127,600
2016/04/21 1,179 1,201 1,161 1,178 19,800
2016/04/20 1,174 1,249 1,112 1,162 43,200
2016/04/19 1,192 1,192 1,141 1,144 25,800
2016/04/18 1,149 1,209 1,142 1,162 26,500
2016/04/15 1,204 1,219 1,178 1,184 38,000
2016/04/14 1,270 1,297 1,241 1,244 32,600
2016/04/13 1,267 1,285 1,236 1,270 54,600
2016/04/12 1,294 1,305 1,255 1,275 88,700
2016/04/11 1,205 1,319 1,173 1,310 178,500
2016/04/08 1,088 1,190 1,074 1,158 40,600
2016/04/07 1,190 1,193 1,130 1,133 17,600
2016/04/06 1,106 1,166 1,097 1,158 49,300
2016/04/05 1,270 1,310 1,155 1,166 139,300
2016/04/04 1,189 1,319 1,180 1,265 146,800
2016/04/01 1,200 1,233 1,115 1,219 185,500
2016/03/31 1,320 1,328 1,230 1,260 403,400
2016/03/30 1,150 1,340 1,150 1,305 1,404,100
2016/03/29 957 1,099 957 1,099 217,900
2016/03/28 908 999 890 956 60,300
2016/03/25 885 890 871 886 9,900
2016/03/24 862 885 862 885 11,200
2016/03/23 890 890 868 877 10,200
2016/03/22 904 916 890 905 15,600
2016/03/18 932 932 899 919 5,700
2016/03/17 911 930 906 927 15,500
2016/03/16 930 930 902 916 5,400
2016/03/15 943 943 910 918 24,100
2016/03/14 920 950 905 948 36,200
2016/03/11 848 899 848 898 21,100
2016/03/10 856 860 840 848 14,000
2016/03/09 829 844 821 841 4,800
2016/03/08 850 855 829 829 7,200
2016/03/07 853 853 826 850 11,000
2016/03/04 806 821 802 821 6,000
2016/03/03 806 806 798 806 2,100
2016/03/02 788 805 777 805 19,800
2016/03/01 800 804 785 788 3,100
2016/02/29 795 805 795 801 2,800
2016/02/26 786 791 784 791 1,700
2016/02/25 795 795 786 786 4,600
2016/02/24 778 796 778 787 1,800
2016/02/23 788 800 771 800 6,200
2016/02/22 765 781 765 780 2,500
2016/02/19 762 773 762 765 5,600
2016/02/18 760 760 743 755 6,400
2016/02/17 753 756 735 745 7,800
2016/02/16 769 769 745 753 9,400
2016/02/15 745 781 741 754 6,100
2016/02/12 730 735 704 714 22,300
2016/02/10 774 780 727 752 22,100
2016/02/09 785 790 771 772 10,500
2016/02/08 769 814 769 802 9,800
2016/02/05 816 816 736 790 28,500
2016/02/04 840 841 821 821 15,600
2016/02/03 850 851 845 850 4,800
2016/02/02 870 884 857 857 16,800
2016/02/01 899 899 858 870 26,700
2016/01/29 920 920 903 916 15,500
2016/01/28 927 927 906 917 11,000
2016/01/27 924 924 909 912 7,300
2016/01/26 905 905 881 898 7,500
2016/01/25 920 920 875 905 12,700
2016/01/22 839 872 836 860 9,300
2016/01/21 845 875 820 820 14,300
2016/01/20 917 919 845 852 25,400
2016/01/19 942 942 905 924 11,200
2016/01/18 935 954 899 934 26,700
2016/01/15 996 996 953 960 10,500
2016/01/14 930 955 930 951 13,600
2016/01/13 941 976 941 959 14,300
2016/01/12 976 986 916 933 28,800
2016/01/08 995 1,005 980 990 17,700
2016/01/07 1,030 1,030 999 1,010 14,800
2016/01/06 1,050 1,076 996 1,021 51,500
2016/01/05 1,060 1,062 1,022 1,035 31,500
2016/01/04 1,035 1,058 1,011 1,049 78,800

このページの先頭へ