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

セーラー広告(2156)の株価時系列情報

セーラー広告(2156)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
2011/12/30 140 140 140 140 2,000
2011/12/29 140 140 140 140 1,000
2011/12/20 137 137 135 135 3,000
2011/12/19 142 142 142 142 1,000
2011/12/15 142 142 142 142 14,000
2011/12/14 142 142 142 142 1,000
2011/12/13 137 142 137 142 4,000
2011/12/12 140 140 140 140 1,000
2011/12/09 139 139 139 139 1,000
2011/12/08 142 142 142 142 1,000
2011/12/07 137 142 137 142 3,000
2011/12/06 137 137 137 137 3,000
2011/12/02 137 137 137 137 5,000
2011/11/30 0 0 0 137 0
2011/11/29 0 0 0 137 0
2011/11/28 137 137 137 137 1,000
2011/11/25 0 0 0 140 0
2011/11/24 0 0 0 140 0
2011/11/22 0 0 0 140 0
2011/11/21 0 0 0 140 0
2011/11/18 140 140 140 140 1,000
2011/11/17 0 0 0 148 0
2011/11/16 148 148 148 148 2,000
2011/11/15 148 148 148 148 3,000
2011/11/14 0 0 0 148 0
2011/11/11 0 0 0 148 0
2011/11/10 0 0 0 148 0
2011/11/09 148 148 148 148 2,000
2011/11/08 0 0 0 148 0
2011/11/07 0 0 0 148 0
2011/11/04 148 148 148 148 1,000
2011/11/02 152 152 152 152 1,000
2011/11/01 0 0 0 157 0
2011/10/31 157 157 157 157 2,000
2011/10/28 0 0 0 157 0
2011/10/27 0 0 0 157 0
2011/10/26 0 0 0 157 0
2011/10/25 0 0 0 157 0
2011/10/24 0 0 0 157 0
2011/10/21 0 0 0 157 0
2011/10/20 0 0 0 157 0
2011/10/19 0 0 0 157 0
2011/10/18 0 0 0 157 0
2011/10/17 157 157 157 157 3,000
2011/10/14 157 157 157 157 2,000
2011/10/13 0 0 0 157 0
2011/10/12 0 0 0 157 0
2011/10/11 157 157 157 157 1,000
2011/10/07 0 0 0 160 0
2011/10/06 165 165 160 160 2,000
2011/10/05 0 0 0 165 0
2011/10/04 0 0 0 165 0
2011/10/03 165 165 165 165 2,000
2011/09/30 160 165 160 165 2,000
2011/09/29 160 160 160 160 1,000
2011/09/28 155 160 155 160 2,000
2011/09/27 155 155 155 155 1,000
2011/09/26 159 159 150 150 2,000
2011/09/22 0 0 0 170 0
2011/09/21 0 0 0 170 0
2011/09/20 0 0 0 170 0
2011/09/16 0 0 0 170 0
2011/09/15 170 170 170 170 5,000
2011/09/14 0 0 0 144 0
2011/09/13 144 144 144 144 1,000
2011/09/12 0 0 0 140 0
2011/09/09 0 0 0 140 0
2011/09/08 0 0 0 140 0
2011/09/07 0 0 0 140 0
2011/09/06 140 140 140 140 1,000
2011/09/05 157 157 140 140 3,000
2011/09/02 142 142 142 142 1,000
2011/09/01 140 140 140 140 1,000
2011/08/31 137 137 137 137 2,000
2011/08/30 0 0 0 137 0
2011/08/29 137 137 137 137 1,000
2011/08/26 137 137 137 137 1,000
2011/08/25 0 0 0 133 0
2011/08/24 0 0 0 133 0
2011/08/23 0 0 0 133 0
2011/08/22 0 0 0 133 0
2011/08/19 0 0 0 133 0
2011/08/18 0 0 0 133 0
2011/08/17 0 0 0 133 0
2011/08/16 0 0 0 133 0
2011/08/15 133 133 133 133 7,000
2011/08/12 0 0 0 125 0
2011/08/11 0 0 0 125 0
2011/08/10 0 0 0 125 0
2011/08/09 0 0 0 125 0
2011/08/08 125 125 125 125 1,000
2011/08/05 130 130 130 130 1,000
2011/08/04 130 130 130 130 3,000
2011/08/03 0 0 0 138 0
2011/08/02 0 0 0 138 0
2011/08/01 138 138 138 138 3,000
2011/07/29 138 138 138 138 15,000
2011/07/28 135 138 135 138 3,000
2011/07/27 0 0 0 130 0
2011/07/26 0 0 0 130 0
2011/07/25 0 0 0 130 0
2011/07/22 0 0 0 130 0
2011/07/21 0 0 0 130 0
2011/07/20 0 0 0 130 0
2011/07/19 131 131 130 130 4,000
2011/07/15 129 134 129 134 13,000
2011/07/14 133 133 132 132 3,000
2011/07/13 130 130 130 130 1,000
2011/07/12 132 132 132 132 5,000
2011/07/11 0 0 0 129 0
2011/07/08 0 0 0 129 0
2011/07/07 0 0 0 129 0
2011/07/06 130 130 129 129 3,000
2011/07/05 132 134 130 130 10,000
2011/07/04 133 133 133 133 2,000
2011/07/01 0 0 0 129 0
2011/06/30 128 129 128 129 5,000
2011/06/29 130 130 130 130 6,000
2011/06/28 0 0 0 130 0
2011/06/27 128 130 128 130 5,000
2011/06/24 0 0 0 128 0
2011/06/23 128 128 128 128 2,000
2011/06/22 133 133 129 129 4,000
2011/06/21 0 0 0 136 0
2011/06/20 0 0 0 136 0
2011/06/17 0 0 0 136 0
2011/06/16 0 0 0 136 0
2011/06/15 136 136 136 136 16,000
2011/06/14 142 142 140 140 8,000
2011/06/13 140 140 140 140 1,000
2011/06/10 143 144 135 135 12,000
2011/06/09 0 0 0 144 0
2011/06/08 145 145 144 144 6,000
2011/06/07 146 147 146 147 2,000
2011/06/06 144 144 144 144 2,000
2011/06/03 0 0 0 140 0
2011/06/02 0 0 0 140 0
2011/06/01 140 140 140 140 1,000
2011/05/31 140 140 140 140 4,000
2011/05/30 0 0 0 140 0
2011/05/27 140 140 140 140 1,000
2011/05/26 145 145 140 140 6,000
2011/05/25 142 142 142 142 1,000
2011/05/24 142 142 142 142 1,000
2011/05/23 0 0 0 147 0
2011/05/20 0 0 0 147 0
2011/05/19 0 0 0 147 0
2011/05/18 147 147 147 147 1,000
2011/05/17 0 0 0 157 0
2011/05/16 0 0 0 157 0
2011/05/13 164 164 157 157 6,000
2011/05/12 164 165 164 165 3,000
2011/05/11 0 0 0 153 0
2011/05/10 153 153 153 153 1,000
2011/05/09 0 0 0 158 0
2011/05/06 158 158 158 158 2,000
2011/05/02 0 0 0 155 0
2011/04/28 0 0 0 155 0
2011/04/27 0 0 0 155 0
2011/04/26 0 0 0 155 0
2011/04/25 0 0 0 155 0
2011/04/22 0 0 0 155 0
2011/04/21 155 155 155 155 1,000
2011/04/20 0 0 0 152 0
2011/04/19 0 0 0 152 0
2011/04/18 152 152 152 152 1,000
2011/04/15 156 157 156 157 7,000
2011/04/14 154 159 154 159 2,000
2011/04/13 153 154 153 154 2,000
2011/04/12 0 0 0 151 0
2011/04/11 0 0 0 151 0
2011/04/08 0 0 0 151 0
2011/04/07 0 0 0 151 0
2011/04/06 0 0 0 151 0
2011/04/05 160 160 151 151 3,000
2011/04/04 165 165 151 151 3,000
2011/04/01 0 0 0 155 0
2011/03/31 155 155 155 155 2,000
2011/03/30 155 155 155 155 1,000
2011/03/29 0 0 0 145 0
2011/03/28 0 0 0 145 0
2011/03/25 145 145 145 145 1,000
2011/03/24 0 0 0 141 0
2011/03/23 0 0 0 141 0
2011/03/22 0 0 0 141 0
2011/03/18 0 0 0 141 0
2011/03/17 0 0 0 141 0
2011/03/16 0 0 0 141 0
2011/03/15 141 141 141 141 6,000
2011/03/14 115 115 115 115 5,000
2011/03/11 0 0 0 165 0
2011/03/10 0 0 0 165 0
2011/03/09 165 165 165 165 1,000
2011/03/08 0 0 0 168 0
2011/03/07 168 168 168 168 2,000
2011/03/04 0 0 0 168 0
2011/03/03 0 0 0 168 0
2011/03/02 0 0 0 168 0
2011/03/01 0 0 0 168 0
2011/02/28 168 168 168 168 2,000
2011/02/25 0 0 0 169 0
2011/02/24 0 0 0 169 0
2011/02/23 0 0 0 169 0
2011/02/22 0 0 0 169 0
2011/02/21 0 0 0 169 0
2011/02/18 169 169 169 169 1,000
2011/02/17 0 0 0 169 0
2011/02/16 0 0 0 169 0
2011/02/15 169 169 169 169 5,000
2011/02/14 169 169 169 169 2,000
2011/02/10 0 0 0 171 0
2011/02/09 0 0 0 171 0
2011/02/08 0 0 0 171 0
2011/02/07 171 171 171 171 2,000
2011/02/04 0 0 0 156 0
2011/02/03 0 0 0 156 0
2011/02/02 0 0 0 156 0
2011/02/01 0 0 0 156 0
2011/01/31 156 156 156 156 3,000
2011/01/28 156 156 156 156 1,000
2011/01/27 155 155 155 155 1,000
2011/01/26 0 0 0 155 0
2011/01/25 0 0 0 155 0
2011/01/24 155 155 155 155 11,000
2011/01/21 0 0 0 165 0
2011/01/20 0 0 0 165 0
2011/01/19 0 0 0 165 0
2011/01/18 0 0 0 165 0
2011/01/17 165 165 165 165 1,000
2011/01/14 175 175 175 175 5,000
2011/01/13 172 175 172 175 3,000
2011/01/12 175 175 175 175 1,000
2011/01/11 168 168 168 168 1,000
2011/01/07 0 0 0 167 0
2011/01/06 0 0 0 167 0
2011/01/05 166 167 166 167 2,000
2011/01/04 162 162 162 162 2,000

このページの先頭へ