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
2018/12/28 839 845 826 844 14,500
2018/12/27 840 865 834 839 13,400
2018/12/26 814 837 810 835 9,600
2018/12/25 835 835 801 828 38,900
2018/12/21 871 871 825 850 12,900
2018/12/20 858 871 840 849 16,400
2018/12/19 863 873 856 869 16,700
2018/12/18 882 885 873 873 4,800
2018/12/17 890 893 878 890 4,400
2018/12/14 885 892 884 890 1,600
2018/12/13 874 897 870 886 9,500
2018/12/12 889 904 886 889 3,400
2018/12/11 896 903 888 891 4,800
2018/12/10 891 904 886 902 2,900
2018/12/07 922 928 888 898 11,200
2018/12/06 913 927 910 927 5,200
2018/12/05 906 929 904 912 3,700
2018/12/04 920 939 901 915 12,800
2018/12/03 937 945 922 926 12,700
2018/11/30 926 937 920 937 3,900
2018/11/29 930 938 919 937 9,200
2018/11/28 928 939 913 930 11,100
2018/11/27 915 930 909 930 7,400
2018/11/26 928 928 911 915 8,200
2018/11/22 909 923 902 919 7,300
2018/11/21 897 923 897 910 11,000
2018/11/20 899 927 895 912 10,000
2018/11/19 892 908 891 902 4,100
2018/11/16 900 912 895 907 4,000
2018/11/15 920 920 896 899 2,900
2018/11/14 920 929 908 920 7,900
2018/11/13 920 920 900 915 4,400
2018/11/12 909 930 897 930 7,000
2018/11/09 913 919 903 918 11,900
2018/11/08 900 916 888 914 4,400
2018/11/07 890 900 888 900 1,800
2018/11/06 894 894 880 884 3,600
2018/11/05 901 907 891 894 4,600
2018/11/02 896 903 893 901 1,700
2018/11/01 934 934 876 904 19,000
2018/10/31 890 935 890 935 7,500
2018/10/30 884 887 873 882 5,800
2018/10/29 885 886 863 873 11,400
2018/10/26 895 899 884 885 10,700
2018/10/25 911 923 877 895 24,100
2018/10/24 913 919 906 915 4,700
2018/10/23 922 934 915 924 17,000
2018/10/22 933 934 922 934 2,900
2018/10/19 950 951 926 936 10,900
2018/10/18 899 956 899 950 159,400
2018/10/17 924 924 902 903 4,700
2018/10/16 897 905 885 899 10,600
2018/10/15 905 905 877 897 7,700
2018/10/12 880 907 880 907 5,500
2018/10/11 869 902 853 887 21,000
2018/10/10 918 936 918 935 3,400
2018/10/09 914 925 910 925 1,800
2018/10/05 926 934 914 921 7,700
2018/10/04 927 935 924 934 3,400
2018/10/03 929 944 925 927 6,200
2018/10/02 930 948 926 937 2,900
2018/10/01 939 950 931 940 7,100
2018/09/28 921 935 921 934 8,500
2018/09/27 925 925 920 920 3,800
2018/09/26 931 939 927 931 3,400
2018/09/25 959 959 926 944 9,200
2018/09/21 930 945 930 944 5,200
2018/09/20 951 955 931 934 3,600
2018/09/19 954 955 942 950 5,200
2018/09/18 937 957 933 950 13,600
2018/09/14 922 945 922 939 16,200
2018/09/13 917 933 911 922 14,600
2018/09/12 922 923 905 921 9,600
2018/09/11 919 932 914 922 16,400
2018/09/10 910 922 910 913 9,000
2018/09/07 913 914 899 914 4,400
2018/09/06 907 913 894 913 4,900
2018/09/05 901 914 901 913 3,600
2018/09/04 903 910 892 909 3,800
2018/09/03 896 908 893 908 5,400
2018/08/31 899 910 896 896 4,300
2018/08/30 901 901 896 901 1,500
2018/08/29 901 917 891 901 9,100
2018/08/28 894 905 885 900 5,200
2018/08/27 920 922 870 894 10,000
2018/08/24 875 889 862 875 12,100
2018/08/23 873 888 873 875 5,200
2018/08/22 861 891 860 873 7,200
2018/08/21 875 885 861 870 8,200
2018/08/20 882 904 877 877 24,400
2018/08/17 873 909 873 887 39,400
2018/08/16 885 891 875 876 22,800
2018/08/15 895 904 885 898 8,800
2018/08/14 886 908 886 895 6,300
2018/08/13 896 907 875 894 13,900
2018/08/10 907 909 891 909 5,600
2018/08/09 900 908 891 907 10,300
2018/08/08 894 914 891 904 2,700
2018/08/07 885 907 884 894 4,100
2018/08/06 894 897 884 885 10,600
2018/08/03 912 912 887 899 19,900
2018/08/02 910 930 910 912 12,000
2018/08/01 906 930 872 923 25,800
2018/07/31 922 929 912 927 7,300
2018/07/30 941 941 926 926 9,400
2018/07/27 941 943 926 926 10,300
2018/07/26 957 958 942 946 7,800
2018/07/25 964 964 949 958 8,500
2018/07/24 943 958 941 958 6,300
2018/07/23 979 979 940 947 14,800
2018/07/20 947 950 938 945 5,400
2018/07/19 945 955 938 948 9,600
2018/07/18 944 945 933 944 4,100
2018/07/17 930 943 922 941 6,600
2018/07/13 939 939 922 926 10,000
2018/07/12 925 937 925 937 4,400
2018/07/11 933 935 917 928 6,400
2018/07/10 927 931 920 925 10,900
2018/07/09 901 917 900 912 8,900
2018/07/06 900 920 880 901 15,500
2018/07/05 905 913 889 900 17,000
2018/07/04 913 923 904 913 11,300
2018/07/03 906 923 902 913 14,200
2018/07/02 939 945 905 905 14,800
2018/06/29 931 947 930 940 7,100
2018/06/28 940 941 929 937 6,500
2018/06/27 938 957 938 945 6,600
2018/06/26 932 944 931 939 12,800
2018/06/25 989 989 950 950 18,500
2018/06/22 955 978 955 978 10,400
2018/06/21 955 969 936 969 20,600
2018/06/20 950 963 932 958 16,400
2018/06/19 936 952 930 950 16,700
2018/06/18 966 970 932 950 17,700
2018/06/15 951 960 938 956 20,000
2018/06/14 932 939 930 936 11,600
2018/06/13 954 954 926 939 24,000
2018/06/12 960 964 948 954 12,000
2018/06/11 946 965 946 964 8,200
2018/06/08 939 949 938 946 11,000
2018/06/07 953 962 936 944 35,400
2018/06/06 972 981 959 963 9,100
2018/06/05 979 993 964 972 12,800
2018/06/04 957 974 947 970 21,800
2018/06/01 982 988 959 959 28,300
2018/05/31 1,012 1,012 980 988 28,500
2018/05/30 999 1,024 991 1,010 28,600
2018/05/29 1,007 1,030 990 1,024 65,600
2018/05/28 990 1,015 979 1,006 77,100
2018/05/25 980 982 959 976 14,200
2018/05/24 971 982 957 982 38,600
2018/05/23 985 985 959 972 20,100
2018/05/22 990 990 962 976 33,100
2018/05/21 977 1,030 960 988 112,000
2018/05/18 932 990 931 990 148,800
2018/05/17 949 964 917 918 85,600
2018/05/16 934 947 932 938 17,300
2018/05/15 939 953 927 938 46,900
2018/05/14 952 955 925 935 64,100
2018/05/11 924 943 912 937 69,200
2018/05/10 926 928 890 924 45,400
2018/05/09 919 923 906 922 27,000
2018/05/08 905 919 884 913 39,800
2018/05/07 920 925 904 910 27,500
2018/05/02 886 920 886 914 60,100
2018/05/01 843 893 843 872 102,400
2018/04/27 827 849 827 838 15,000
2018/04/26 840 844 838 842 5,300
2018/04/25 843 843 833 843 8,600
2018/04/24 828 838 828 836 12,600
2018/04/23 831 839 824 828 13,800
2018/04/20 809 830 809 830 12,300
2018/04/19 811 817 807 807 11,300
2018/04/18 806 819 805 806 8,800
2018/04/17 800 808 791 800 26,600
2018/04/16 825 825 802 802 22,800
2018/04/13 836 850 822 822 20,100
2018/04/12 823 842 819 831 17,600
2018/04/11 856 856 830 831 15,600
2018/04/10 870 870 858 860 4,300
2018/04/09 874 875 864 873 9,000
2018/04/06 878 878 860 865 9,500
2018/04/05 862 878 859 878 14,300
2018/04/04 870 870 856 863 6,000
2018/04/03 858 869 828 869 22,000
2018/04/02 864 870 853 865 8,600
2018/03/30 850 873 850 858 17,700
2018/03/29 849 869 849 864 11,300
2018/03/28 806 850 806 841 113,800
2018/03/28 1 -> 2.00 分割
2018/03/27 1,644 1,701 1,644 1,649 8,000
2018/03/26 1,600 1,632 1,561 1,632 14,000
2018/03/23 1,641 1,658 1,600 1,628 15,100
2018/03/22 1,650 1,693 1,650 1,687 5,800
2018/03/20 1,638 1,641 1,630 1,637 4,800
2018/03/19 1,704 1,704 1,637 1,637 13,100
2018/03/16 1,697 1,726 1,687 1,706 11,800
2018/03/15 1,734 1,734 1,690 1,697 14,700
2018/03/14 1,737 1,745 1,712 1,735 10,000
2018/03/13 1,749 1,760 1,726 1,755 9,000
2018/03/12 1,770 1,770 1,725 1,749 10,800
2018/03/09 1,763 1,766 1,734 1,758 4,800
2018/03/08 1,770 1,770 1,711 1,754 6,400
2018/03/07 1,768 1,778 1,740 1,777 4,400
2018/03/06 1,747 1,800 1,747 1,778 6,200
2018/03/05 1,803 1,820 1,722 1,722 10,900
2018/03/02 1,763 1,807 1,759 1,804 15,400
2018/03/01 1,804 1,810 1,785 1,803 11,400
2018/02/28 1,814 1,814 1,783 1,799 8,800
2018/02/27 1,845 1,845 1,803 1,815 12,900
2018/02/26 1,868 1,869 1,800 1,847 16,400
2018/02/23 1,810 1,846 1,810 1,832 18,600
2018/02/22 1,783 1,802 1,755 1,800 13,100
2018/02/21 1,832 1,852 1,771 1,802 33,900
2018/02/20 1,798 1,844 1,761 1,833 35,000
2018/02/19 1,678 1,818 1,678 1,776 27,700
2018/02/16 1,655 1,674 1,637 1,667 15,200
2018/02/15 1,621 1,666 1,604 1,650 25,000
2018/02/14 1,560 1,617 1,560 1,587 34,700
2018/02/13 1,668 1,689 1,555 1,568 122,000
2018/02/09 1,440 1,546 1,440 1,508 45,500
2018/02/08 1,560 1,586 1,513 1,546 35,700
2018/02/07 1,571 1,617 1,563 1,565 28,300
2018/02/06 1,559 1,591 1,489 1,515 75,900
2018/02/05 1,674 1,705 1,674 1,679 30,200
2018/02/02 1,835 1,835 1,720 1,754 38,100
2018/02/01 1,799 1,839 1,750 1,833 30,300
2018/01/31 1,797 1,799 1,768 1,768 16,500
2018/01/30 1,794 1,800 1,769 1,787 25,400
2018/01/29 1,810 1,810 1,778 1,780 18,600
2018/01/26 1,767 1,799 1,762 1,799 19,600
2018/01/25 1,801 1,810 1,762 1,777 21,600
2018/01/24 1,740 1,815 1,730 1,815 46,900
2018/01/23 1,741 1,744 1,731 1,739 13,900
2018/01/22 1,741 1,741 1,716 1,732 10,400
2018/01/19 1,720 1,728 1,705 1,714 15,200
2018/01/18 1,716 1,716 1,702 1,705 21,300
2018/01/17 1,719 1,728 1,700 1,717 17,400
2018/01/16 1,700 1,720 1,699 1,715 13,400
2018/01/15 1,690 1,707 1,689 1,698 11,500
2018/01/12 1,746 1,746 1,690 1,690 31,600
2018/01/11 1,750 1,750 1,735 1,735 15,000
2018/01/10 1,742 1,746 1,722 1,746 18,700
2018/01/09 1,745 1,750 1,740 1,742 17,800
2018/01/05 1,740 1,752 1,740 1,744 15,200
2018/01/04 1,733 1,748 1,730 1,746 17,700

このページの先頭へ